[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSIF":3,"homepage-market-summary":27,"stock-historical-MSIF":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MSIF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"MSC Income Fund, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},12.03,11.83,12.04,11.7442,11.77,0.26,2.21,227971.675331,3446,11.9182,18.094999,10.8,216566.63949349645,16.9,421,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},233752,85319655.226762,-20.86,"2025-04-21",[179,180,190,200,210,218,229,240,250,260,270,280,289,298,307,316,325,333,342,350,357,363,372,380,389,398,405,412,421,428,435,444,451,460,465,473,481,488,496,506,515,524,534,544,554,563,574,584,592,601,610,618,628,635,643,649,655,659,664,670,676,681,687,693,699,706,712,717,722,726,732,738,743,751,758,762,769,774,780,785,789,795,800,807,813,820,825,827,832,837,842,848,854,858,862,866,872,877,882,886,891,897,903,911,918,924,931,937,943,947,952,955,960,964,969,975,982,987,992,996,1000,1004,1009,1013,1018,1024,1030,1033,1037,1041,1046,1050,1056,1061,1065,1073,1079,1084,1089,1093,1096,1100,1104,1107,1112,1116,1122,1127,1131,1134,1139,1143,1146,1149,1153,1157,1161,1166,1171,1175,1180,1186,1191,1196,1202,1206,1209,1214,1218,1226,1233,1238,1244,1250,1255,1261,1266,1272,1279,1284,1290,1294,1297,1301,1304,1309,1314,1320,1324,1329,1334,1337,1341,1347,1352,1357,1363,1367,1371,1376,1381,1387,1395,1402,1408,1415,1423,1428,1434,1442,1450,1456,1462,1467,1474,1478,1481,1487,1492,1496,1502,1505,1509,1513,1519,1522,1527,1531,1534,1538,1542,1546,1551,1554,1561,1564,1567,1569,1574,1578,1581,1586,1590,1593,1599,1603,1607,1610,1616,1622,1626,1632,1636,1640,1646,1650,1654,1658,1663,1667,1673,1678,1684,1688,1694,1699,1704,1709,1713,1717,1721,1725,1729,1733,1736,1739,1742,1745,1750,1755,1760,1764,1769,1774,1779,1784,1791,1796,1803,1809,1814,1819,1826,1834,1841,1847,1856,1864,1870,1876,1883,1888,1894,1901,1908,1914,1920,1928,1933,1938,1942,1947,1952,1958,1964,1968,1975,1980,1984,1990,1995,2000,2005,2013,2020,2025,2031,2038,2044,2050,2058,2063,2068,2075,2081,2088,2093,2100,2107,2112,2119,2125,2130,2136,2141,2146,2151,2158,2165,2172,2178,2186,2193,2198,2202,2207,2214,2217,2224,2228,2232,2238,2243,2248,2253],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",12.14,12.2931,11.75,-0.29,-2.4,234948.767018,3610,11.8771,{"date":191,"open":182,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",12.3099,11.97,12.06,-0.02,-0.17,195272.836402,3853,12.0704,{"date":201,"open":202,"high":203,"low":14,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",12.19,12.4615,12.08,-0.14,-1.15,154345.772696,2892,12.1245,{"date":211,"open":212,"high":213,"low":214,"close":212,"change":69,"percent_change":63,"volume":215,"transactions":216,"vwap":217},"2026-09-25",12.22,12.37,12.13,150039.83981,2476,12.1969,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",12.35,12.5307,12.15,12.17,-0.24,-1.93,240847.904799,3597,12.2489,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",12.58,12.71,12.3277,12.41,-0.19,-1.51,136693.404843,2022,12.427,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":163,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",12.61,12.7,12.5,12.6,0.24,170093.056256,2749,12.5925,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":98,"volume":257,"transactions":258,"vwap":259},"2026-09-21",12.52,12.6299,12.46,12.57,0.13,98008.826097,2676,12.5689,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":235,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",12.53,12.565,12.375,12.44,-1.5,192385.710492,2446,12.4595,{"date":271,"open":252,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",12.75,12.5104,12.63,0.28,2.27,177205.025681,2742,12.659,{"date":281,"open":282,"high":283,"low":284,"close":220,"change":50,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",12.26,12.49,12.25,0.32,200057.455903,3161,12.3572,{"date":290,"open":265,"high":291,"low":282,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",12.4825,12.31,-0.09,-0.73,190117.475864,2425,12.3455,{"date":299,"open":283,"high":300,"low":301,"close":302,"change":293,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",12.6158,12.32,12.4,-0.72,151567.598049,3259,12.444,{"date":308,"open":309,"high":255,"low":310,"close":283,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",12.48,12.3,0.09,0.73,250456.769493,3949,12.4574,{"date":317,"open":309,"high":318,"low":319,"close":302,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",12.717,12.36,-0.11,-0.88,198183.476895,3042,12.4517,{"date":326,"open":262,"high":242,"low":234,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",12.51,-0.05,-0.4,237592.821188,3605,12.5231,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":293,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",12.64,12.775,12.56,-0.71,181612.584326,2721,12.6658,{"date":343,"open":244,"high":243,"low":244,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",12.65,0.06,0.48,109601.885698,1948,12.616,{"date":351,"open":274,"high":243,"low":352,"close":353,"change":163,"percent_change":246,"volume":354,"transactions":355,"vwap":356},"2026-09-03",12.38,12.59,194430.799379,2750,12.5432,{"date":358,"open":242,"high":359,"low":327,"close":337,"change":328,"percent_change":329,"volume":360,"transactions":361,"vwap":362},"2026-09-02",12.67,234982.550793,3872,12.5799,{"date":364,"open":365,"high":366,"low":242,"close":242,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",12.83,12.97,-0.28,-2.17,298886.049556,4327,12.7091,{"date":373,"open":274,"high":374,"low":274,"close":375,"change":246,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",13.018,12.89,1.9,225105.777162,2212,12.9064,{"date":381,"open":232,"high":382,"low":383,"close":344,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",12.8254,12.62,-0.04,-0.32,125215.432604,2468,12.6894,{"date":390,"open":359,"high":391,"low":231,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",12.84,12.69,0.01,0.08,260089.1114,2571,12.6735,{"date":399,"open":400,"high":365,"low":401,"close":400,"change":113,"percent_change":224,"volume":402,"transactions":403,"vwap":404},"2026-08-26",12.68,12.615,196082.445856,2465,12.6727,{"date":406,"open":407,"high":408,"low":383,"close":232,"change":293,"percent_change":91,"volume":409,"transactions":410,"vwap":411},"2026-08-25",12.77,12.79,233166.255479,3809,12.693,{"date":413,"open":414,"high":415,"low":242,"close":416,"change":163,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",12.73,12.88,12.8,0.23,201147.755151,3182,12.7564,{"date":422,"open":407,"high":423,"low":245,"close":407,"change":69,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",12.94,0.39,190904.328098,2679,12.7295,{"date":429,"open":245,"high":430,"low":265,"close":430,"change":256,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",12.72,1.03,252689.467483,3478,12.6286,{"date":436,"open":437,"high":272,"low":438,"close":353,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",12.42,12.39,0.17,1.37,288674.201853,4141,12.6481,{"date":445,"open":282,"high":327,"low":212,"close":437,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",0.21,1.72,189880.774749,3198,12.3757,{"date":452,"open":213,"high":254,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",12.1062,12.21,-0.23,-1.85,250076.992459,3953,12.2224,{"date":461,"open":302,"high":244,"low":282,"close":265,"change":393,"percent_change":394,"volume":462,"transactions":463,"vwap":464},"2026-08-14",205916.197644,3217,12.4047,{"date":466,"open":254,"high":467,"low":468,"close":469,"change":311,"percent_change":312,"volume":470,"transactions":471,"vwap":472},"2026-08-13",12.605,12.29,12.43,221759.483679,3675,12.4226,{"date":474,"open":244,"high":475,"low":212,"close":476,"change":345,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",12.6885,12.34,0.49,211837.028191,3244,12.2996,{"date":482,"open":292,"high":483,"low":214,"close":484,"change":293,"percent_change":294,"volume":485,"transactions":486,"vwap":487},"2026-08-11",12.4644,12.28,277953.482501,4955,12.2779,{"date":489,"open":490,"high":491,"low":492,"close":213,"change":320,"percent_change":321,"volume":493,"transactions":494,"vwap":495},"2026-08-10",12.33,12.5384,11.9,368687.579602,4973,12.195,{"date":497,"open":498,"high":499,"low":500,"close":309,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",11.85,12.715,11.8,0.68,5.76,814239.329513,11082,12.4582,{"date":507,"open":508,"high":498,"low":509,"close":500,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",11.47,11.45,0.33,2.88,407922.319075,5374,11.6904,{"date":516,"open":517,"high":517,"low":518,"close":508,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",11.64,11.3267,-0.12,-1.04,212242.660144,3215,11.466,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":103,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",11.53,11.67,11.4298,11.59,0.96,299841.174367,3974,11.5728,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",11.13,11.56,11.48,0.29,2.59,354107.507404,3824,11.4239,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":113,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",11.09,11.3213,11.0701,11.19,-0.27,217094.114953,3098,11.1662,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":393,"percent_change":311,"volume":560,"transactions":561,"vwap":562},"2026-07-30",11.31,11.35,10.97,11.22,324029.433036,3458,11.1904,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",11.43,11.52,11.18,11.21,-0.34,-2.94,317045.531223,3057,11.3133,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",11.37,11.55,11.33,0.22,1.94,363359.846068,4368,11.4538,{"date":585,"open":586,"high":587,"low":586,"close":578,"change":168,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",11,11.4,3.85,484243.782542,4400,11.2871,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":113,"percent_change":550,"volume":598,"transactions":599,"vwap":600},"2026-07-24",10.93,11.045,10.855,10.91,196946.30742,2865,10.9245,{"date":602,"open":558,"high":603,"low":23,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",11.1108,10.94,-0.07,-0.64,356647.466301,5416,10.9043,{"date":611,"open":549,"high":568,"low":612,"close":613,"change":320,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",10.95,11.01,-0.99,311879.711655,3338,11.0478,{"date":619,"open":62,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",11.445,11.11,11.12,-0.13,-1.16,259405.39159,2867,11.2279,{"date":629,"open":557,"high":557,"low":546,"close":630,"change":605,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",11.25,-0.62,302462.050991,4096,11.1997,{"date":636,"open":508,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-17",11.68,11.28,11.32,-0.3,-2.58,258200,{"date":644,"open":645,"high":517,"low":639,"close":646,"change":17,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-16",11.42,11.62,2.29,225400,{"date":650,"open":557,"high":651,"low":578,"close":652,"change":605,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-15",11.6,11.36,-0.61,281400,{"date":656,"open":508,"high":651,"low":652,"close":565,"change":384,"percent_change":657,"volume":658,"transactions":9,"vwap":565},"2026-07-14",-0.35,234000,{"date":660,"open":637,"high":13,"low":661,"close":508,"change":224,"percent_change":662,"volume":663,"transactions":9,"vwap":508},"2026-07-13",11.44,-2.05,183300,{"date":665,"open":526,"high":16,"low":566,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",11.71,0.25,2.18,296300,{"date":671,"open":587,"high":672,"low":673,"close":674,"change":195,"percent_change":196,"volume":675,"transactions":9,"vwap":674},"2026-07-09",11.58,11.29,11.46,338800,{"date":677,"open":678,"high":679,"low":509,"close":538,"change":605,"percent_change":653,"volume":680,"transactions":9,"vwap":538},"2026-07-08",11.86,12.01,280600,{"date":682,"open":683,"high":684,"low":526,"close":577,"change":605,"percent_change":685,"volume":686,"transactions":9,"vwap":577},"2026-07-07",11.61,11.79,-0.6,210700,{"date":688,"open":526,"high":689,"low":526,"close":646,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":646},"2026-07-06",11.78,0.1,0.87,284200,{"date":694,"open":684,"high":695,"low":696,"close":566,"change":224,"percent_change":697,"volume":698,"transactions":9,"vwap":566},"2026-07-02",11.84,11.51,-2.04,246600,{"date":700,"open":701,"high":702,"low":651,"close":703,"change":35,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-01",11.7,11.99,11.76,1.64,411700,{"date":707,"open":701,"high":684,"low":577,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",11.57,-0.16,-1.36,388100,{"date":713,"open":651,"high":13,"low":651,"close":714,"change":690,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-29",11.73,0.86,347100,{"date":718,"open":538,"high":714,"low":661,"close":719,"change":35,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-26",11.63,1.66,190700,{"date":723,"open":576,"high":651,"low":630,"close":661,"change":579,"percent_change":724,"volume":725,"transactions":9,"vwap":661},"2026-06-25",1.96,282800,{"date":727,"open":728,"high":683,"low":729,"close":559,"change":196,"percent_change":730,"volume":731,"transactions":9,"vwap":559},"2026-06-24",11.39,11.16,-1.49,258700,{"date":733,"open":556,"high":734,"low":735,"close":728,"change":394,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-06-23",11.494,11.23,0.71,383800,{"date":739,"open":695,"high":193,"low":556,"close":556,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":556},"2026-06-22",-0.49,-4.15,332400,{"date":744,"open":745,"high":746,"low":747,"close":500,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":500},"2026-06-18",11.82,11.92,11.66,-0.01,-0.08,405400,{"date":752,"open":745,"high":753,"low":754,"close":755,"change":50,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-17",11.977,11.652,11.81,0.34,276000,{"date":759,"open":701,"high":760,"low":637,"close":16,"change":394,"percent_change":501,"volume":761,"transactions":9,"vwap":16},"2026-06-16",11.935,292900,{"date":763,"open":764,"high":765,"low":719,"close":766,"change":550,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-15",11.93,12.245,11.69,-2.26,328300,{"date":770,"open":714,"high":702,"low":683,"close":771,"change":246,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-12",11.96,2.05,271900,{"date":775,"open":500,"high":764,"low":766,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-11",11.72,-0.1,-0.85,263600,{"date":781,"open":689,"high":782,"low":783,"close":745,"change":394,"percent_change":501,"volume":784,"transactions":9,"vwap":745},"2026-06-10",11.95,11.755,177800,{"date":786,"open":689,"high":702,"low":517,"close":787,"change":163,"percent_change":17,"volume":788,"transactions":9,"vwap":787},"2026-06-09",11.74,232400,{"date":790,"open":764,"high":791,"low":651,"close":666,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":666},"2026-06-08",12.055,-0.15,-1.26,362600,{"date":796,"open":194,"high":797,"low":684,"close":678,"change":92,"percent_change":798,"volume":799,"transactions":9,"vwap":678},"2026-06-05",12.154,-1.66,214800,{"date":801,"open":802,"high":202,"low":803,"close":194,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":194},"2026-06-04",12.035,11.88,0.15,1.26,233400,{"date":808,"open":679,"high":809,"low":498,"close":810,"change":235,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-03",12.11,11.91,-1.57,279500,{"date":814,"open":468,"high":815,"low":204,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-02",12.365,12.1,-0.21,-1.71,273100,{"date":821,"open":284,"high":822,"low":212,"close":292,"change":311,"percent_change":823,"volume":824,"transactions":9,"vwap":292},"2026-06-01",12.55,0.74,235000,{"date":826,"open":284,"high":213,"low":223,"close":212,"change":163,"percent_change":667,"volume":784,"transactions":9,"vwap":212},"2026-05-29",{"date":828,"open":829,"high":282,"low":829,"close":202,"change":103,"percent_change":830,"volume":831,"transactions":9,"vwap":202},"2026-05-28",12.09,0.91,243700,{"date":833,"open":223,"high":438,"low":834,"close":204,"change":293,"percent_change":835,"volume":836,"transactions":9,"vwap":204},"2026-05-27",12.07,-0.74,251500,{"date":838,"open":498,"high":454,"low":498,"close":223,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":223},"2026-05-26",0.37,3.14,405900,{"date":843,"open":222,"high":844,"low":500,"close":500,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":500},"2026-05-22",12.232,-0.38,-3.12,248800,{"date":849,"open":850,"high":212,"low":851,"close":852,"change":17,"percent_change":668,"volume":853,"transactions":9,"vwap":852},"2026-05-21",11.89,11.794,12.18,374100,{"date":855,"open":746,"high":829,"low":755,"close":746,"change":328,"percent_change":856,"volume":857,"transactions":9,"vwap":746},"2026-05-20",-0.42,320900,{"date":859,"open":782,"high":860,"low":803,"close":193,"change":50,"percent_change":756,"volume":861,"transactions":9,"vwap":193},"2026-05-19",12.27,356300,{"date":863,"open":809,"high":292,"low":803,"close":764,"change":623,"percent_change":864,"volume":865,"transactions":9,"vwap":764},"2026-05-18",-1.08,420400,{"date":867,"open":202,"high":868,"low":869,"close":194,"change":605,"percent_change":870,"volume":871,"transactions":9,"vwap":194},"2026-05-15",12.303,11.975,-0.58,215000,{"date":873,"open":874,"high":302,"low":214,"close":214,"change":749,"percent_change":875,"volume":876,"transactions":9,"vwap":214},"2026-05-14",12.23,-0.66,296500,{"date":878,"open":234,"high":879,"low":454,"close":454,"change":92,"percent_change":880,"volume":881,"transactions":9,"vwap":454},"2026-05-13",12.76,-1.61,254800,{"date":883,"open":301,"high":884,"low":301,"close":234,"change":50,"percent_change":285,"volume":885,"transactions":9,"vwap":234},"2026-05-12",13.2,423500,{"date":887,"open":408,"high":366,"low":220,"close":213,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":213},"2026-05-11",-0.48,-3.74,379500,{"date":892,"open":893,"high":893,"low":383,"close":894,"change":235,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-08",13.75,12.85,-1.46,432800,{"date":898,"open":899,"high":900,"low":272,"close":901,"change":50,"percent_change":43,"volume":902,"transactions":9,"vwap":901},"2026-05-07",12.92,13.05,13.04,352400,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",13.35,12.95,13,-0.31,-2.33,206400,{"date":912,"open":913,"high":914,"low":906,"close":915,"change":103,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-05",13.33,13.34,13.31,0.83,171100,{"date":919,"open":920,"high":921,"low":884,"close":884,"change":205,"percent_change":922,"volume":923,"transactions":9,"vwap":884},"2026-05-04",13.25,13.435,-1.05,299000,{"date":925,"open":926,"high":914,"low":927,"close":914,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":914},"2026-05-01",12.99,12.96,0.43,3.33,279600,{"date":932,"open":245,"high":933,"low":337,"close":934,"change":839,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-30",13.1,12.91,2.95,288500,{"date":938,"open":244,"high":407,"low":939,"close":940,"change":941,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-29",12.45,12.54,0,197300,{"date":944,"open":292,"high":232,"low":292,"close":940,"change":103,"percent_change":945,"volume":946,"transactions":9,"vwap":940},"2026-04-28",0.88,201300,{"date":948,"open":220,"high":949,"low":860,"close":469,"change":394,"percent_change":950,"volume":951,"transactions":9,"vwap":469},"2026-04-27",12.545,0.65,220700,{"date":953,"open":476,"high":383,"low":809,"close":220,"change":50,"percent_change":285,"volume":954,"transactions":9,"vwap":220},"2026-04-24",264600,{"date":956,"open":243,"high":430,"low":310,"close":292,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":292},"2026-04-23",-0.44,-3.45,233000,{"date":961,"open":415,"high":962,"low":414,"close":272,"change":195,"percent_change":709,"volume":963,"transactions":9,"vwap":272},"2026-04-22",13.069,188900,{"date":965,"open":899,"high":966,"low":430,"close":407,"change":623,"percent_change":967,"volume":968,"transactions":9,"vwap":407},"2026-04-21",13.105,-1.01,281800,{"date":970,"open":907,"high":971,"low":391,"close":972,"change":455,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-20",13.17,12.9,-1.75,232300,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":756,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-17",12.82,13.27,13.13,2.66,294900,{"date":983,"open":375,"high":984,"low":243,"close":408,"change":777,"percent_change":985,"volume":986,"transactions":9,"vwap":408},"2026-04-16",12.935,-0.78,279100,{"date":988,"open":359,"high":989,"low":359,"close":375,"change":417,"percent_change":990,"volume":991,"transactions":9,"vwap":375},"2026-04-15",12.945,1.82,244000,{"date":993,"open":220,"high":243,"low":220,"close":994,"change":285,"percent_change":540,"volume":995,"transactions":9,"vwap":994},"2026-04-14",12.66,252300,{"date":997,"open":852,"high":352,"low":194,"close":476,"change":439,"percent_change":998,"volume":999,"transactions":9,"vwap":476},"2026-04-13",1.4,270900,{"date":1001,"open":860,"high":252,"low":1002,"close":223,"change":205,"percent_change":1003,"volume":942,"transactions":9,"vwap":223},"2026-04-10",12.12,-1.14,{"date":1005,"open":469,"high":939,"low":1006,"close":292,"change":320,"percent_change":1007,"volume":1008,"transactions":9,"vwap":292},"2026-04-09",12.2,-0.89,283100,{"date":1010,"open":255,"high":879,"low":213,"close":437,"change":256,"percent_change":1011,"volume":1012,"transactions":9,"vwap":437},"2026-04-08",1.06,240100,{"date":1014,"open":254,"high":327,"low":223,"close":468,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":468},"2026-04-07",-0.22,-1.76,230300,{"date":1019,"open":484,"high":327,"low":1020,"close":327,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":327},"2026-04-06",12.255,0.16,1.3,235300,{"date":1025,"open":223,"high":220,"low":1026,"close":220,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":220},"2026-04-02",11.94,0.14,1.15,253300,{"date":1031,"open":254,"high":254,"low":834,"close":454,"change":163,"percent_change":667,"volume":1032,"transactions":9,"vwap":454},"2026-04-01",291900,{"date":1034,"open":746,"high":301,"low":498,"close":852,"change":113,"percent_change":1035,"volume":1036,"transactions":9,"vwap":852},"2026-03-31",-0.25,289700,{"date":1038,"open":1039,"high":469,"low":204,"close":454,"change":748,"percent_change":749,"volume":1040,"transactions":9,"vwap":454},"2026-03-30",12.24,467600,{"date":1042,"open":234,"high":1043,"low":454,"close":212,"change":550,"percent_change":1044,"volume":1045,"transactions":9,"vwap":212},"2026-03-27",12.74,-2.16,466400,{"date":1047,"open":907,"high":915,"low":254,"close":283,"change":653,"percent_change":1048,"volume":1049,"transactions":9,"vwap":283},"2026-03-26",-4.66,554900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":933,"change":384,"percent_change":640,"volume":1055,"transactions":9,"vwap":933},"2026-03-25",13.14,13.37,13.012,268100,{"date":1057,"open":971,"high":913,"low":1058,"close":1052,"change":320,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1052},"2026-03-24",13.03,-0.83,393100,{"date":1062,"open":913,"high":1063,"low":907,"close":920,"change":163,"percent_change":417,"volume":1064,"transactions":9,"vwap":920},"2026-03-23",13.47,440400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1035,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-20",13.45,13.48,13.15,13.22,-1.86,1602200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1063,"change":256,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1063},"2026-03-19",13.26,13.57,0.97,440100,{"date":1080,"open":1069,"high":1081,"low":1069,"close":914,"change":417,"percent_change":1082,"volume":1083,"transactions":9,"vwap":914},"2026-03-18",13.46,1.75,454000,{"date":1085,"open":415,"high":920,"low":415,"close":1086,"change":839,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-17",13.11,2.9,324900,{"date":1090,"open":274,"high":900,"low":274,"close":1043,"change":539,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1043},"2026-03-16",2.33,574100,{"date":1094,"open":940,"high":365,"low":939,"close":939,"change":748,"percent_change":749,"volume":1095,"transactions":9,"vwap":939},"2026-03-13",294600,{"date":1097,"open":243,"high":365,"low":265,"close":254,"change":908,"percent_change":1098,"volume":1099,"transactions":9,"vwap":254},"2026-03-12",-2.43,292500,{"date":1101,"open":231,"high":415,"low":822,"close":407,"change":667,"percent_change":1102,"volume":1103,"transactions":9,"vwap":407},"2026-03-11",2,237700,{"date":1105,"open":337,"high":879,"low":254,"close":252,"change":393,"percent_change":394,"volume":1106,"transactions":9,"vwap":252},"2026-03-10",305300,{"date":1108,"open":283,"high":1109,"low":476,"close":327,"change":320,"percent_change":1110,"volume":1111,"transactions":9,"vwap":327},"2026-03-09",12.783,-0.87,336000,{"date":1113,"open":245,"high":1114,"low":262,"close":383,"change":113,"percent_change":224,"volume":1115,"transactions":9,"vwap":383},"2026-03-06",12.865,385700,{"date":1117,"open":1118,"high":1119,"low":245,"close":344,"change":92,"percent_change":1120,"volume":1121,"transactions":9,"vwap":344},"2026-03-05",12.78,13.02,-1.56,400700,{"date":1123,"open":232,"high":1124,"low":1125,"close":894,"change":311,"percent_change":736,"volume":1126,"transactions":9,"vwap":894},"2026-03-04",12.943,12.405,424100,{"date":1128,"open":469,"high":408,"low":469,"close":879,"change":1027,"percent_change":1129,"volume":1130,"transactions":9,"vwap":879},"2026-03-03",1.11,417100,{"date":1132,"open":1006,"high":344,"low":1006,"close":383,"change":275,"percent_change":276,"volume":1133,"transactions":9,"vwap":383},"2026-03-02",425000,{"date":1135,"open":1136,"high":359,"low":284,"close":476,"change":709,"percent_change":1137,"volume":1138,"transactions":9,"vwap":476},"2026-02-27",12.47,-1.28,451200,{"date":1140,"open":822,"high":1141,"low":939,"close":244,"change":113,"percent_change":224,"volume":1142,"transactions":9,"vwap":244},"2026-02-26",12.901,371000,{"date":1144,"open":220,"high":262,"low":454,"close":262,"change":246,"percent_change":123,"volume":1145,"transactions":9,"vwap":262},"2026-02-25",313900,{"date":1147,"open":1039,"high":437,"low":222,"close":468,"change":69,"percent_change":63,"volume":1148,"transactions":9,"vwap":468},"2026-02-24",403200,{"date":1150,"open":438,"high":231,"low":202,"close":1039,"change":196,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1039},"2026-02-23",-1.37,475200,{"date":1154,"open":344,"high":391,"low":476,"close":234,"change":224,"percent_change":1155,"volume":1156,"transactions":9,"vwap":234},"2026-02-20",-1.9,434600,{"date":1158,"open":879,"high":907,"low":940,"close":344,"change":320,"percent_change":1159,"volume":1160,"transactions":9,"vwap":344},"2026-02-19",-0.86,349200,{"date":1162,"open":1163,"high":1164,"low":232,"close":879,"change":623,"percent_change":967,"volume":1165,"transactions":9,"vwap":879},"2026-02-18",12.87,13.01,359300,{"date":1167,"open":972,"high":1168,"low":430,"close":375,"change":777,"percent_change":1169,"volume":1170,"transactions":9,"vwap":375},"2026-02-17",13.09,-0.77,327100,{"date":1172,"open":926,"high":979,"low":1173,"close":926,"change":195,"percent_change":792,"volume":1174,"transactions":9,"vwap":926},"2026-02-13",12.86,342700,{"date":1176,"open":972,"high":1177,"low":972,"close":1164,"change":103,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1164},"2026-02-12",13.19,0.85,410400,{"date":1181,"open":1182,"high":1052,"low":1183,"close":972,"change":205,"percent_change":1184,"volume":1185,"transactions":9,"vwap":972},"2026-02-11",13.07,12.825,-1.07,582100,{"date":1187,"open":884,"high":1188,"low":901,"close":901,"change":205,"percent_change":1189,"volume":1190,"transactions":9,"vwap":901},"2026-02-10",13.375,-1.06,344600,{"date":1192,"open":1193,"high":1063,"low":1193,"close":1194,"change":394,"percent_change":142,"volume":1195,"transactions":9,"vwap":1194},"2026-02-09",13.12,13.18,455800,{"date":1197,"open":926,"high":1198,"low":1199,"close":933,"change":154,"percent_change":1200,"volume":1201,"transactions":9,"vwap":933},"2026-02-06",13.225,12.921,1.39,451500,{"date":1203,"open":940,"high":901,"low":265,"close":899,"change":439,"percent_change":1204,"volume":1205,"transactions":9,"vwap":899},"2026-02-05",1.33,667900,{"date":1207,"open":407,"high":1168,"low":344,"close":272,"change":195,"percent_change":709,"volume":1208,"transactions":9,"vwap":272},"2026-02-04",678600,{"date":1210,"open":972,"high":1211,"low":245,"close":407,"change":92,"percent_change":1212,"volume":1213,"transactions":9,"vwap":407},"2026-02-03",13.175,-1.54,807700,{"date":1215,"open":1168,"high":1216,"low":407,"close":366,"change":550,"percent_change":697,"volume":1217,"transactions":9,"vwap":366},"2026-02-02",13.24,887800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1216,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1216},"2026-01-30",13.61,13.86,13.118,-0.43,-3.15,379400,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":417,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-29",13.42,13.85,13.67,1.71,288800,{"date":1234,"open":1053,"high":1076,"low":1053,"close":1235,"change":50,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-28",13.44,0.3,236000,{"date":1239,"open":915,"high":1240,"low":915,"close":1241,"change":394,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-01-27",13.55,13.4,0.6,203200,{"date":1245,"open":1246,"high":1247,"low":906,"close":1248,"change":256,"percent_change":128,"volume":1249,"transactions":9,"vwap":1248},"2026-01-26",13.3,13.38,13.32,341400,{"date":1251,"open":1246,"high":1252,"low":1086,"close":1177,"change":293,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1177},"2026-01-23",13.395,-0.68,142800,{"date":1256,"open":905,"high":1257,"low":1258,"close":1259,"change":328,"percent_change":845,"volume":1260,"transactions":9,"vwap":1259},"2026-01-22",13.69,13.091,13.28,152700,{"date":1262,"open":1235,"high":1263,"low":979,"close":913,"change":623,"percent_change":1264,"volume":1265,"transactions":9,"vwap":913},"2026-01-21",13.53,-0.97,214900,{"date":1267,"open":907,"high":1268,"low":366,"close":1081,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1081},"2026-01-20",13.52,0.38,2.91,267700,{"date":1273,"open":1228,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-16",13.68,13.08,-0.41,-3.04,241800,{"date":1280,"open":913,"high":1281,"low":913,"close":1282,"change":256,"percent_change":1077,"volume":1283,"transactions":9,"vwap":1282},"2026-01-15",13.59,13.49,216900,{"date":1285,"open":884,"high":1286,"low":1086,"close":1287,"change":667,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-14",13.495,13.36,1.91,179300,{"date":1291,"open":884,"high":1292,"low":1182,"close":1086,"change":384,"percent_change":640,"volume":1293,"transactions":9,"vwap":1086},"2026-01-13",13.6,231000,{"date":1295,"open":1052,"high":978,"low":926,"close":1069,"change":748,"percent_change":749,"volume":1296,"transactions":9,"vwap":1069},"2026-01-12",163900,{"date":1298,"open":1052,"high":1259,"low":972,"close":1299,"change":163,"percent_change":417,"volume":1300,"transactions":9,"vwap":1299},"2026-01-09",13.16,177300,{"date":1302,"open":365,"high":1248,"low":365,"close":979,"change":154,"percent_change":1200,"volume":1303,"transactions":9,"vwap":979},"2026-01-08",239100,{"date":1305,"open":1075,"high":1306,"low":416,"close":906,"change":908,"percent_change":1307,"volume":1308,"transactions":9,"vwap":906},"2026-01-07",13.29,-2.34,230100,{"date":1310,"open":1292,"high":893,"low":1070,"close":1075,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1075},"2026-01-06",-0.36,-2.64,200100,{"date":1315,"open":1068,"high":1316,"low":1068,"close":1317,"change":1021,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-05",13.785,13.62,1.19,158800,{"date":1321,"open":1248,"high":1263,"low":1177,"close":1081,"change":285,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1081},"2026-01-02",2.44,155200,{"date":1325,"open":927,"high":1246,"low":927,"close":1052,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1052},"2025-12-31",-0.18,-1.35,202600,{"date":1330,"open":1263,"high":1331,"low":1248,"close":1248,"change":185,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1248},"2025-12-30",13.74,-2.13,299100,{"date":1335,"open":1063,"high":1229,"low":1063,"close":1220,"change":113,"percent_change":1015,"volume":1336,"transactions":9,"vwap":1220},"2025-12-29",223400,{"date":1338,"open":1292,"high":1331,"low":1067,"close":1339,"change":50,"percent_change":539,"volume":1340,"transactions":9,"vwap":1339},"2025-12-26",13.64,195600,{"date":1342,"open":884,"high":1343,"low":884,"close":1292,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1292},"2025-12-24",13.7,0.4,3.03,121200,{"date":1348,"open":1053,"high":1349,"low":1194,"close":884,"change":550,"percent_change":1350,"volume":1351,"transactions":9,"vwap":884},"2025-12-23",13.675,-2,279800,{"date":1353,"open":1070,"high":1354,"low":1070,"close":1063,"change":17,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1063},"2025-12-22",13.639,1.97,176000,{"date":1358,"open":1275,"high":905,"low":1275,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-12-19",13.21,0.07,0.53,263900,{"date":1364,"open":1193,"high":1365,"low":1168,"close":1052,"change":393,"percent_change":394,"volume":1366,"transactions":9,"vwap":1052},"2025-12-18",13.39,209400,{"date":1368,"open":1081,"high":1292,"low":933,"close":979,"change":640,"percent_change":1369,"volume":1370,"transactions":9,"vwap":979},"2025-12-17",-2.23,237800,{"date":1372,"open":1287,"high":1373,"low":1287,"close":1374,"change":748,"percent_change":605,"volume":1375,"transactions":9,"vwap":1374},"2025-12-16",13.65,13.43,251100,{"date":1377,"open":1257,"high":1378,"low":905,"close":1235,"change":455,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1235},"2025-12-15",13.832,-1.68,256300,{"date":1382,"open":1383,"high":1384,"low":1230,"close":1230,"change":657,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1230},"2025-12-12",13.99,14.09,-2.5,151000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":92,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-11",14.27,14.46,13.905,14.02,-1.41,183500,{"date":1396,"open":1397,"high":1390,"low":1398,"close":1399,"change":293,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-10",14.36,14.2,14.22,-0.63,221100,{"date":1403,"open":1229,"high":1404,"low":1229,"close":1405,"change":417,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-09",14.345,14.31,1.63,179600,{"date":1409,"open":1410,"high":1411,"low":1383,"close":1412,"change":1360,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-08",14.04,14.3,14.08,0.5,200700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1326,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-05",14.14,14.25,14,14.01,-1.27,153700,{"date":1424,"open":1419,"high":1389,"low":1419,"close":1425,"change":256,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-04",14.19,0.92,204400,{"date":1429,"open":1430,"high":1398,"low":1430,"close":1431,"change":394,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-03",13.94,14.06,0.57,193900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-02",13.87,14.07,13.84,13.98,1.23,185600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1276,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-01",14.05,14.1,13.76,13.81,-2.88,224300,{"date":1451,"open":1452,"high":1399,"low":1343,"close":1399,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1399},"2025-11-28",13.71,0.45,3.27,101400,{"date":1457,"open":1410,"high":1437,"low":1458,"close":1459,"change":1460,"percent_change":456,"volume":1461,"transactions":9,"vwap":1459},"2025-11-26",13.73,13.77,-0.26,229300,{"date":1463,"open":1221,"high":1412,"low":1459,"close":1464,"change":103,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-25",14.03,0.79,222200,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":756,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-24",13.58,13.986,13.92,2.5,157700,{"date":1475,"open":1476,"high":1477,"low":915,"close":1469,"change":748,"percent_change":605,"volume":669,"transactions":9,"vwap":1469},"2025-11-21",13.54,13.736,{"date":1479,"open":1230,"high":1383,"low":1068,"close":1281,"change":941,"percent_change":941,"volume":1480,"transactions":9,"vwap":1281},"2025-11-20",244500,{"date":1482,"open":1229,"high":1483,"low":1484,"close":1281,"change":196,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1281},"2025-11-19",14.17,13.5,-1.24,374800,{"date":1488,"open":1484,"high":1471,"low":1489,"close":1446,"change":1236,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1446},"2025-11-18",13.458,2.23,376900,{"date":1493,"open":1246,"high":1229,"low":979,"close":1081,"change":510,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1081},"2025-11-17",2.51,599300,{"date":1497,"open":860,"high":884,"low":1498,"close":979,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":979},"2025-11-14",12.145,1.01,8.33,375700,{"date":1503,"open":182,"high":213,"low":204,"close":1002,"change":320,"percent_change":1504,"volume":698,"transactions":9,"vwap":1002},"2025-11-13",-0.9,{"date":1506,"open":214,"high":302,"low":809,"close":874,"change":804,"percent_change":1507,"volume":1508,"transactions":9,"vwap":874},"2025-11-12",1.24,292600,{"date":1510,"open":745,"high":852,"low":745,"close":204,"change":446,"percent_change":1511,"volume":1512,"transactions":9,"vwap":204},"2025-11-11",1.77,300200,{"date":1514,"open":1515,"high":809,"low":689,"close":1516,"change":605,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-10",12,11.87,-0.59,287200,{"date":1520,"open":850,"high":834,"low":745,"close":1026,"change":195,"percent_change":196,"volume":1521,"transactions":9,"vwap":1026},"2025-11-07",270600,{"date":1523,"open":454,"high":1524,"low":803,"close":771,"change":367,"percent_change":1525,"volume":1526,"transactions":9,"vwap":771},"2025-11-06",12.351,-2.29,374200,{"date":1528,"open":302,"high":244,"low":1006,"close":1039,"change":709,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1039},"2025-11-05",-1.29,423300,{"date":1532,"open":244,"high":977,"low":860,"close":302,"change":224,"percent_change":1155,"volume":1533,"transactions":9,"vwap":302},"2025-11-04",469400,{"date":1535,"open":879,"high":391,"low":262,"close":335,"change":519,"percent_change":1536,"volume":1537,"transactions":9,"vwap":335},"2025-11-03",-0.94,374400,{"date":1539,"open":274,"high":365,"low":244,"close":879,"change":1540,"percent_change":1021,"volume":1541,"transactions":9,"vwap":879},"2025-10-31",0.02,392500,{"date":1543,"open":327,"high":415,"low":244,"close":1043,"change":394,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1043},"2025-10-30",0.63,613600,{"date":1547,"open":415,"high":900,"low":822,"close":994,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":994},"2025-10-29",-0.39,-2.99,758300,{"date":1552,"open":1067,"high":1484,"low":907,"close":900,"change":740,"percent_change":1553,"volume":1533,"transactions":9,"vwap":900},"2025-10-28",-3.62,{"date":1555,"open":1484,"high":1556,"low":1557,"close":1476,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1476},"2025-10-27",13.635,13.324,0.12,0.89,301000,{"date":1562,"open":1247,"high":1343,"low":920,"close":1228,"change":394,"percent_change":1242,"volume":1563,"transactions":9,"vwap":1228},"2025-10-24",107900,{"date":1565,"open":1053,"high":1484,"low":920,"close":914,"change":748,"percent_change":605,"volume":1566,"transactions":9,"vwap":914},"2025-10-23",109400,{"date":1568,"open":1484,"high":1343,"low":1177,"close":905,"change":195,"percent_change":792,"volume":1441,"transactions":9,"vwap":905},"2025-10-22",{"date":1570,"open":1571,"high":1282,"low":1164,"close":1053,"change":246,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1053},"2025-10-21",13.06,1.83,154600,{"date":1575,"open":1571,"high":884,"low":977,"close":979,"change":103,"percent_change":1576,"volume":1577,"transactions":9,"vwap":979},"2025-10-20",0.84,144900,{"date":1579,"open":1182,"high":920,"low":972,"close":1119,"change":384,"percent_change":908,"volume":1580,"transactions":9,"vwap":1119},"2025-10-17",256400,{"date":1582,"open":978,"high":1247,"low":1583,"close":1571,"change":224,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1571},"2025-10-16",13.015,-1.8,140700,{"date":1587,"open":1075,"high":1263,"low":1588,"close":1246,"change":394,"percent_change":142,"volume":1589,"transactions":9,"vwap":1246},"2025-10-15",13.227,107100,{"date":1591,"open":900,"high":1241,"low":900,"close":1070,"change":1540,"percent_change":804,"volume":1592,"transactions":9,"vwap":1070},"2025-10-14",140900,{"date":1594,"open":1595,"high":1596,"low":1595,"close":884,"change":510,"percent_change":1597,"volume":1598,"transactions":9,"vwap":884},"2025-10-13",12.93,13.288,2.56,86400,{"date":1600,"open":884,"high":1075,"low":232,"close":1163,"change":224,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1163},"2025-10-10",-1.83,155000,{"date":1604,"open":1275,"high":1075,"low":1163,"close":1086,"change":345,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1086},"2025-10-09",0.46,216800,{"date":1608,"open":1287,"high":1286,"low":1119,"close":900,"change":185,"percent_change":368,"volume":1609,"transactions":9,"vwap":900},"2025-10-08",127900,{"date":1611,"open":1612,"high":1343,"low":1613,"close":914,"change":657,"percent_change":1614,"volume":1615,"transactions":9,"vwap":914},"2025-10-07",13.66,13.208,-2.56,172900,{"date":1617,"open":1618,"high":1619,"low":1246,"close":1257,"change":1344,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1257},"2025-10-06",13.63,13.784,3.01,170300,{"date":1623,"open":914,"high":1067,"low":884,"close":1306,"change":690,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1306},"2025-10-03",0.76,130900,{"date":1627,"open":926,"high":915,"low":1628,"close":1177,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1177},"2025-10-02",12.977,0.27,2.09,127100,{"date":1633,"open":1086,"high":1259,"low":934,"close":899,"change":817,"percent_change":1634,"volume":1635,"transactions":9,"vwap":899},"2025-10-01",-1.6,173500,{"date":1637,"open":1299,"high":978,"low":1638,"close":979,"change":640,"percent_change":1369,"volume":1639,"transactions":9,"vwap":979},"2025-09-30",12.98,210400,{"date":1641,"open":1343,"high":1642,"low":1643,"close":1374,"change":605,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1374},"2025-09-29",13.72,13.428,-0.52,156300,{"date":1647,"open":1339,"high":1452,"low":1241,"close":1484,"change":792,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1484},"2025-09-26",-1.1,163000,{"date":1651,"open":1240,"high":1229,"low":1240,"close":1373,"change":394,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1373},"2025-09-25",0.59,165500,{"date":1655,"open":1642,"high":1438,"low":1240,"close":1076,"change":623,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1076},"2025-09-24",-0.95,182600,{"date":1659,"open":1660,"high":1444,"low":1343,"close":1343,"change":224,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1343},"2025-09-23",13.96,-1.72,119500,{"date":1664,"open":1445,"high":1483,"low":1229,"close":1430,"change":1015,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1430},"2025-09-22",-1.55,183700,{"date":1668,"open":1669,"high":1670,"low":1412,"close":1671,"change":941,"percent_change":941,"volume":1672,"transactions":9,"vwap":1671},"2025-09-19",14.18,14.28,14.16,201400,{"date":1674,"open":1410,"high":1675,"low":1419,"close":1671,"change":35,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1671},"2025-09-18",14.163,1.36,124800,{"date":1679,"open":1410,"high":1418,"low":1680,"close":1681,"change":605,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-17",13.95,13.97,-0.5,121900,{"date":1685,"open":1686,"high":1410,"low":1686,"close":1410,"change":154,"percent_change":1022,"volume":1687,"transactions":9,"vwap":1410},"2025-09-16",13.83,158400,{"date":1689,"open":1690,"high":1691,"low":1686,"close":1221,"change":1035,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1221},"2025-09-15",14.15,14.29,-1.77,201100,{"date":1695,"open":1418,"high":1696,"low":1445,"close":1697,"change":455,"percent_change":1634,"volume":1698,"transactions":9,"vwap":1697},"2025-09-12",14.35,14.11,111700,{"date":1700,"open":1452,"high":1701,"low":1452,"close":1701,"change":1544,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-11",14.34,4.6,169400,{"date":1705,"open":1706,"high":1444,"low":1343,"close":1452,"change":1035,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1452},"2025-09-10",13.91,-1.79,199600,{"date":1710,"open":1680,"high":1437,"low":1711,"close":1660,"change":1540,"percent_change":1027,"volume":1712,"transactions":9,"vwap":1660},"2025-09-09",13.88,124900,{"date":1714,"open":1383,"high":1715,"low":1447,"close":1430,"change":328,"percent_change":1311,"volume":1716,"transactions":9,"vwap":1430},"2025-09-08",14.043,167900,{"date":1718,"open":1445,"high":1719,"low":1680,"close":1383,"change":328,"percent_change":1311,"volume":1720,"transactions":9,"vwap":1383},"2025-09-05",14.124,166300,{"date":1722,"open":1419,"high":1723,"low":1383,"close":1410,"change":1540,"percent_change":1027,"volume":1724,"transactions":9,"vwap":1410},"2025-09-04",14.12,130400,{"date":1726,"open":1430,"high":1727,"low":1706,"close":1392,"change":103,"percent_change":1465,"volume":1728,"transactions":9,"vwap":1392},"2025-09-03",14.085,169900,{"date":1730,"open":1437,"high":1731,"low":1229,"close":1706,"change":1460,"percent_change":1601,"volume":1732,"transactions":9,"vwap":1706},"2025-09-02",14.24,163500,{"date":1734,"open":1680,"high":1425,"low":1706,"close":1483,"change":35,"percent_change":1676,"volume":1735,"transactions":9,"vwap":1483},"2025-08-29",156800,{"date":1737,"open":1444,"high":1431,"low":1706,"close":1439,"change":384,"percent_change":185,"volume":1738,"transactions":9,"vwap":1439},"2025-08-28",145500,{"date":1740,"open":1464,"high":1417,"low":1660,"close":1392,"change":605,"percent_change":1682,"volume":1741,"transactions":9,"vwap":1392},"2025-08-27",185000,{"date":1743,"open":1419,"high":1398,"low":1711,"close":1384,"change":748,"percent_change":605,"volume":1744,"transactions":9,"vwap":1384},"2025-08-26",181700,{"date":1746,"open":1669,"high":1747,"low":1748,"close":1445,"change":293,"percent_change":1400,"volume":1749,"transactions":9,"vwap":1445},"2025-08-25",14.26,13.82,213300,{"date":1751,"open":1398,"high":1752,"low":1753,"close":1425,"change":195,"percent_change":205,"volume":1754,"transactions":9,"vwap":1425},"2025-08-22",14.55,14.13,174100,{"date":1756,"open":1412,"high":1747,"low":1444,"close":1757,"change":69,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-21",14.21,0.35,145800,{"date":1761,"open":1417,"high":1762,"low":1392,"close":1671,"change":748,"percent_change":605,"volume":1763,"transactions":9,"vwap":1671},"2025-08-20",14.284,170700,{"date":1765,"open":1397,"high":1766,"low":1417,"close":1483,"change":709,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1483},"2025-08-19",14.488,-1.12,140600,{"date":1770,"open":1425,"high":1771,"low":1425,"close":1772,"change":311,"percent_change":1544,"volume":1773,"transactions":9,"vwap":1772},"2025-08-18",14.496,14.33,170500,{"date":1775,"open":1397,"high":1776,"low":1777,"close":1731,"change":235,"percent_change":108,"volume":1778,"transactions":9,"vwap":1731},"2025-08-15",14.59,14.168,185300,{"date":1780,"open":1418,"high":1781,"low":1383,"close":1782,"change":345,"percent_change":168,"volume":1783,"transactions":9,"vwap":1782},"2025-08-14",14.52,14.43,235400,{"date":1785,"open":1786,"high":1787,"low":1417,"close":1788,"change":320,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-08-13",14.65,14.73,14.37,-0.76,234700,{"date":1792,"open":1405,"high":1793,"low":1471,"close":1794,"change":311,"percent_change":1544,"volume":1795,"transactions":9,"vwap":1794},"2025-08-12",14.72,14.48,326900,{"date":1797,"open":1798,"high":1799,"low":1691,"close":1800,"change":740,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-08-11",14.89,15.14,14.39,-3.29,207100,{"date":1804,"open":1418,"high":1805,"low":1398,"close":1806,"change":1361,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-08",14.95,14.88,3.69,308300,{"date":1810,"open":1811,"high":1812,"low":1418,"close":1696,"change":845,"percent_change":641,"volume":1813,"transactions":9,"vwap":1696},"2025-08-07",14.5,14.68,197000,{"date":1815,"open":1816,"high":1817,"low":1786,"close":1787,"change":320,"percent_change":835,"volume":1818,"transactions":9,"vwap":1787},"2025-08-06",14.94,15.1,148100,{"date":1820,"open":1805,"high":1821,"low":1822,"close":1823,"change":1326,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-08-05",15.208,14.778,14.84,-1.2,162400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1021,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-08-04",14.86,15.18,14.51,15.02,1.08,244100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1828,"change":1839,"percent_change":1840,"volume":675,"transactions":9,"vwap":1828},"2025-08-01",15.17,15.35,14.64,-0.46,-3,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1843,"change":749,"percent_change":1644,"volume":1846,"transactions":9,"vwap":1843},"2025-07-31",15.32,15.78,15.25,128700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-07-30",15.61,16,15.38,15.4,-0.67,-4.17,236600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":623,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-07-29",16.15,16.2,15.84,16.07,-0.8,49100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1859,"change":1311,"percent_change":368,"volume":1869,"transactions":9,"vwap":1859},"2025-07-28",16.56,16.635,15.89,119400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1866,"change":195,"percent_change":519,"volume":1875,"transactions":9,"vwap":1866},"2025-07-25",16.65,16.76,16.485,39700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":605,"percent_change":856,"volume":1882,"transactions":9,"vwap":1881},"2025-07-24",16.61,16.69,16.54,16.58,21400,{"date":1884,"open":1872,"high":1885,"low":1886,"close":1872,"change":384,"percent_change":224,"volume":1887,"transactions":9,"vwap":1872},"2025-07-23",16.85,16.55,37500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1879,"change":163,"percent_change":154,"volume":1893,"transactions":9,"vwap":1879},"2025-07-22",16.63,16.75,16.6,20300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":35,"percent_change":1028,"volume":1900,"transactions":9,"vwap":1899},"2025-07-21",16.71,16.868,16.415,16.66,78300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":941,"percent_change":941,"volume":1907,"transactions":9,"vwap":1906},"2025-07-18",16.45,16.584,16.31,16.47,46000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1906,"change":163,"percent_change":154,"volume":1913,"transactions":9,"vwap":1906},"2025-07-17",16.4,16.7,16.22,55300,{"date":1915,"open":1859,"high":1892,"low":1916,"close":1917,"change":1918,"percent_change":1440,"volume":1919,"transactions":9,"vwap":1917},"2025-07-16",16.19,16.44,0.2,26500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":792,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-15",16.37,16.5,16.18,16.24,-0.92,25800,{"date":1929,"open":1925,"high":68,"low":1930,"close":68,"change":35,"percent_change":1931,"volume":1932,"transactions":9,"vwap":68},"2025-07-14",16.12,1.17,58200,{"date":1934,"open":1935,"high":1936,"low":1924,"close":1859,"change":817,"percent_change":1137,"volume":1937,"transactions":9,"vwap":1859},"2025-07-11",16.41,16.43,57600,{"date":1939,"open":1922,"high":1892,"low":1940,"close":1935,"change":804,"percent_change":1426,"volume":1941,"transactions":9,"vwap":1935},"2025-07-10",16.26,44700,{"date":1943,"open":1890,"high":1872,"low":1944,"close":1940,"change":224,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1940},"2025-07-09",16.1,-1.45,99000,{"date":1948,"open":1949,"high":1892,"low":1950,"close":1923,"change":394,"percent_change":477,"volume":1951,"transactions":9,"vwap":1923},"2025-07-08",16.49,16.36,45900,{"date":1953,"open":1954,"high":1955,"low":1930,"close":1956,"change":320,"percent_change":1853,"volume":1957,"transactions":9,"vwap":1956},"2025-07-07",16.53,16.689,16.42,87200,{"date":1959,"open":1960,"high":1954,"low":1961,"close":1954,"change":446,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1954},"2025-07-03",16.35,16.3,1.29,73500,{"date":1965,"open":1944,"high":1966,"low":1850,"close":1966,"change":275,"percent_change":1082,"volume":1967,"transactions":9,"vwap":1966},"2025-07-02",16.32,127400,{"date":1969,"open":1961,"high":1970,"low":1971,"close":1972,"change":1548,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-01",16.48,16.01,16.040001,-2.37,50300,{"date":1976,"open":1977,"high":1923,"low":1861,"close":1936,"change":103,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1936},"2025-06-30",16.11,0.67,116500,{"date":1981,"open":1899,"high":1982,"low":1966,"close":1966,"change":224,"percent_change":1945,"volume":1983,"transactions":9,"vwap":1966},"2025-06-27",16.675,101500,{"date":1985,"open":1986,"high":1987,"low":1923,"close":1866,"change":205,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1866},"2025-06-26",16.73,16.88,-0.84,105500,{"date":1991,"open":1992,"high":1992,"low":1923,"close":1911,"change":1993,"percent_change":1311,"volume":1994,"transactions":9,"vwap":1911},"2025-06-25",17,-0.06,78800,{"date":1996,"open":1992,"high":1997,"low":1998,"close":1873,"change":519,"percent_change":338,"volume":1999,"transactions":9,"vwap":1873},"2025-06-24",17.07,16.611,106100,{"date":2001,"open":2002,"high":2003,"low":1892,"close":1987,"change":856,"percent_change":1098,"volume":2004,"transactions":9,"vwap":1987},"2025-06-23",17.25,17.575,150800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":235,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-06-20",17.55,17.6,17.26,17.3,-1.09,62000,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":311,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-18",17.43,17.75,17.49,0.52,75200,{"date":2021,"open":2017,"high":2022,"low":2009,"close":2023,"change":113,"percent_change":196,"volume":2024,"transactions":9,"vwap":2023},"2025-06-17",17.52,17.4,127500,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2015,"change":43,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2015},"2025-06-16",17.24,17.66,1.81,85000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1460,"percent_change":266,"volume":2037,"transactions":9,"vwap":2036},"2025-06-13",17.34,17.493,17.040001,17.12,74900,{"date":2039,"open":2007,"high":2016,"low":2040,"close":2041,"change":1035,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-12",17.28,17.38,-1.42,61400,{"date":2045,"open":2046,"high":2047,"low":2023,"close":2048,"change":748,"percent_change":1993,"volume":2049,"transactions":9,"vwap":2048},"2025-06-11",17.93,17.938,17.63,64400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":569,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-10",18,18.045,17.5,17.64,-1.89,75900,{"date":2059,"open":2054,"high":22,"low":2010,"close":2060,"change":312,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-09",17.98,4.23,204200,{"date":2064,"open":2002,"high":2065,"low":2066,"close":2002,"change":256,"percent_change":1624,"volume":2067,"transactions":9,"vwap":2002},"2025-06-06",17.41,17.1,120400,{"date":2069,"open":2070,"high":2071,"low":1891,"close":2036,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2036},"2025-06-05",16.81,17.35,0.47,2.82,128800,{"date":2076,"open":1940,"high":1896,"low":2077,"close":1872,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1872},"2025-06-04",16.25,0.95,6.05,321300,{"date":2082,"open":2083,"high":2077,"low":2084,"close":2085,"change":1276,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-06-03",16.23,15.529,15.7,-2.55,77800,{"date":2089,"open":2090,"high":1925,"low":2090,"close":1977,"change":1269,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1977},"2025-06-02",15.71,2.42,54800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":804,"percent_change":530,"volume":2099,"transactions":9,"vwap":2098},"2025-05-30",15.565,15.748,15.503,15.73,26200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":311,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-29",15.55,15.58,15.45,0.58,38300,{"date":2108,"open":1836,"high":2109,"low":1836,"close":2110,"change":35,"percent_change":1507,"volume":2111,"transactions":9,"vwap":2110},"2025-05-28",15.57,15.49,30700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":941,"percent_change":941,"volume":2118,"transactions":9,"vwap":2117},"2025-05-27",15.31,15.48,15.15,15.3,29600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2117,"change":748,"percent_change":605,"volume":2124,"transactions":9,"vwap":2117},"2025-05-23",15.27,15.478,15.12,14000,{"date":2126,"open":2121,"high":2127,"low":2128,"close":2114,"change":941,"percent_change":941,"volume":2129,"transactions":9,"vwap":2114},"2025-05-22",15.39,15.125,18600,{"date":2131,"open":2132,"high":2133,"low":2117,"close":2114,"change":1789,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2114},"2025-05-21",15.85,15.894,-4.73,21600,{"date":2137,"open":2138,"high":1858,"low":1850,"close":1861,"change":311,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1861},"2025-05-20",16.049999,0.56,25400,{"date":2142,"open":2143,"high":1858,"low":2143,"close":2144,"change":1629,"percent_change":447,"volume":2145,"transactions":9,"vwap":2144},"2025-05-19",15.66,15.98,33700,{"date":2147,"open":1836,"high":2090,"low":1817,"close":2090,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2090},"2025-05-16",0.54,3.56,42800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1836,"change":1558,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1836},"2025-05-15",15.05,15.24,14.995,0.8,60800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2153,"change":1517,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2153},"2025-05-14",15.53,15.75,14.915,-3.77,58900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":839,"percent_change":2091,"volume":2171,"transactions":9,"vwap":2170},"2025-05-13",15.52,15.77,15.352,15.64,59800,{"date":2173,"open":2104,"high":2174,"low":2175,"close":2121,"change":690,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2121},"2025-05-12",15.485,15.2,0.66,29700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1836,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1836},"2025-05-09",15.605,15.675,15.04,-0.51,-3.25,36900,{"date":2187,"open":2127,"high":2188,"low":2189,"close":2190,"change":667,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-08",15.91,15.332,15.68,1.62,20900,{"date":2194,"open":2167,"high":2160,"low":2195,"close":2196,"change":163,"percent_change":35,"volume":2197,"transactions":9,"vwap":2196},"2025-05-07",15.33,15.43,10700,{"date":2199,"open":1843,"high":2200,"low":1843,"close":1852,"change":394,"percent_change":2018,"volume":2201,"transactions":9,"vwap":1852},"2025-05-06",15.5,22500,{"date":2203,"open":1851,"high":2104,"low":2204,"close":1843,"change":205,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1843},"2025-05-05",15.255,-0.91,19400,{"date":2208,"open":2209,"high":2102,"low":2210,"close":2211,"change":103,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-02",15.51,15.259,15.46,0.72,61500,{"date":2215,"open":1817,"high":2104,"low":1817,"close":1837,"change":579,"percent_change":2216,"volume":1875,"transactions":9,"vwap":1837},"2025-05-01",1.45,{"date":2218,"open":2219,"high":2117,"low":2220,"close":2221,"change":1311,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-04-30",15.28,15.07,15.13,-2.32,28500,{"date":2225,"open":2226,"high":2226,"low":2121,"close":2110,"change":1993,"percent_change":1548,"volume":2227,"transactions":9,"vwap":2110},"2025-04-29",15.54,47200,{"date":2229,"open":2085,"high":2085,"low":1837,"close":2102,"change":235,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2102},"2025-04-28",-1.21,28800,{"date":2233,"open":2234,"high":2138,"low":2235,"close":2236,"change":777,"percent_change":1400,"volume":2237,"transactions":9,"vwap":2236},"2025-04-25",15.8,15.555,15.74,71600,{"date":2239,"open":2167,"high":2138,"low":2240,"close":1860,"change":417,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1860},"2025-04-24",15.22,1.47,45600,{"date":2244,"open":2245,"high":2246,"low":1852,"close":1849,"change":539,"percent_change":2247,"volume":2106,"transactions":9,"vwap":1849},"2025-04-23",15.62,15.935,1.89,{"date":2249,"open":2117,"high":2250,"low":2251,"close":1843,"change":1558,"percent_change":1465,"volume":2252,"transactions":9,"vwap":1843},"2025-04-22",15.433,15.06,23900,{"date":177,"open":2132,"high":1850,"low":2251,"close":2175,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2175},-0.65,-4.1,28100]