[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBDC":3,"homepage-market-summary":33,"stock-historical-OBDC":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"OBDC","2026-10-07",{"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},"Blue Owl Capital Corporation","NYSE",null,"Common Stock","Blue Owl Capital Corp is a specialty finance company and business development company (BDC) focused on providing direct lending solutions to U.S. middle-market companies. The company seeks to generate current income and, to a lesser extent, capital appreciation by targeting investment opportunities with favorable risk-adjusted returns, including senior secured, subordinated, or mezzanine loans and equity-related instruments. Its investment strategies are intended to generate favorable returns across credit cycles with an emphasis on preserving capital.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},12.3629,1.24,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":22,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},10.02,9.96,10.04,9.815,10.03,-0.01,-0.1,5106455.985517,18356,9.9482,13.575,4885920.218405151,5.5,1816,{"status":34,"indices":35,"watchlist":80,"sectors":102,"benchmarks":158},"success",[36,45,52,59,66,73],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":44},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":42,"sparkline":51,"date":44},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":42,"sparkline":58,"date":44},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":42,"sparkline":65,"date":44},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":44},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":44},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":42,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":42},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":13},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":146,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":22,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},15.185,4244905,1549390295.038098,-29.73,"2025-04-25",[189,190,199,210,219,227,236,247,256,266,277,287,297,307,318,329,339,348,357,363,370,377,385,392,401,409,418,427,434,444,453,458,467,474,480,487,496,504,513,522,530,540,547,556,564,572,578,587,595,603,609,616,624,632,640,647,656,663,671,676,681,687,691,696,701,707,711,715,720,725,730,736,743,749,753,756,762,768,772,776,780,785,788,792,796,799,803,810,815,823,829,834,840,843,847,851,856,860,863,869,872,875,879,883,887,891,897,904,910,915,922,927,930,935,940,944,950,956,963,969,975,979,985,990,994,998,1001,1004,1008,1012,1018,1023,1027,1030,1034,1038,1043,1047,1051,1056,1059,1063,1068,1072,1077,1081,1085,1089,1093,1097,1101,1106,1109,1113,1119,1124,1128,1133,1136,1139,1145,1150,1155,1159,1165,1168,1175,1180,1184,1189,1193,1198,1203,1210,1218,1224,1231,1237,1243,1250,1257,1263,1269,1277,1285,1292,1298,1304,1310,1318,1323,1326,1330,1337,1342,1348,1354,1360,1366,1370,1375,1380,1386,1392,1400,1408,1415,1422,1428,1435,1441,1446,1452,1457,1462,1467,1474,1480,1486,1494,1499,1506,1511,1516,1521,1526,1531,1536,1541,1544,1552,1557,1563,1567,1573,1578,1585,1589,1593,1598,1602,1606,1611,1615,1618,1622,1627,1632,1636,1641,1645,1649,1653,1657,1661,1666,1670,1676,1680,1683,1687,1693,1700,1708,1716,1723,1729,1734,1741,1749,1755,1760,1766,1771,1777,1784,1790,1795,1801,1805,1810,1813,1818,1823,1830,1835,1839,1842,1847,1851,1857,1860,1864,1868,1872,1876,1879,1884,1888,1893,1901,1906,1913,1919,1926,1930,1936,1942,1948,1954,1960,1964,1969,1974,1981,1986,1990,1994,1999,2003,2009,2013,2019,2024,2029,2033,2038,2041,2048,2052,2056,2062,2068,2072,2075,2080,2084,2088,2091,2094,2099,2103,2106,2109,2114,2117,2121,2126,2129,2134,2141,2144,2148,2153,2157,2163,2169,2173,2178,2183,2187,2191,2195,2199,2204],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":44,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},10.19,10.205,9.98,-0.14,-1.38,7075343.220001,21417,10.0646,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",10.34,10.46,10.15,10.17,-0.13,-1.26,5009839.175027,17081,10.2502,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":194,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",10.49,10.225,10.3,-1.34,4668165.192487,19663,10.3135,{"date":220,"open":202,"high":221,"low":201,"close":222,"change":223,"percent_change":111,"volume":224,"transactions":225,"vwap":226},"2026-10-01",10.505,10.44,-0.05,7776576.3971,22470,10.4249,{"date":228,"open":229,"high":230,"low":231,"close":212,"change":121,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",10.59,10.65,10.47,-2.96,4448530.240479,18020,10.5225,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",10.795,10.99,10.75,10.81,0.04,0.37,3669195.082334,15438,10.8248,{"date":248,"open":249,"high":250,"low":230,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",10.77,10.79,-0.04,-0.37,3598842.137128,15156,10.7299,{"date":257,"open":258,"high":259,"low":260,"close":241,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",10.83,10.86,10.72,0.01,0.09,2948565.949575,14619,10.7833,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",10.93,10.955,10.755,10.8,-0.15,-1.37,3741032.110913,14834,10.8208,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",11.09,10.94,10.95,-0.19,-1.71,3169841.403533,12907,10.9867,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":223,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",11.26,11.3,11.13,11.14,-0.45,2207987.744253,10062,11.1662,{"date":298,"open":289,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",11.27,11.095,11.19,0.02,0.18,3161016.101216,13335,11.1972,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",11.32,11.34,11.12,11.17,-0.18,-1.59,3471973.497801,11539,11.1804,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",11.22,11.47,11.2,11.35,0.24,2.16,2981344.118315,12705,11.3775,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":242,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",11.05,11.16,10.9814,11.11,0.36,2493345.584039,11718,11.1057,{"date":340,"open":341,"high":292,"low":342,"close":343,"change":24,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",11.02,10.9806,11.07,-0.09,2478813.953666,15304,11.0634,{"date":349,"open":350,"high":292,"low":351,"close":352,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",11.06,11.01,11.08,0,3529517.008545,14406,11.0786,{"date":358,"open":359,"high":322,"low":331,"close":352,"change":302,"percent_change":303,"volume":360,"transactions":361,"vwap":362},"2026-09-11",11.15,2117097.450981,11262,11.0941,{"date":364,"open":311,"high":365,"low":341,"close":350,"change":366,"percent_change":71,"volume":367,"transactions":368,"vwap":369},"2026-09-10",11.177,-0.08,2370586.520782,12069,11.0698,{"date":371,"open":332,"high":322,"low":352,"close":292,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",-0.03,-0.27,2428542.245917,13567,11.1366,{"date":378,"open":379,"high":321,"low":332,"close":312,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",11.43,-0.23,-2.02,3083673.683721,14244,11.2333,{"date":386,"open":309,"high":387,"low":290,"close":388,"change":302,"percent_change":303,"volume":389,"transactions":390,"vwap":391},"2026-09-04",11.5,11.4,2231502.562702,11425,11.4357,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":302,"percent_change":303,"volume":398,"transactions":399,"vwap":400},"2026-09-03",11.42,11.53,11.24,11.38,2678530.514833,14018,11.3447,{"date":402,"open":323,"high":403,"low":404,"close":405,"change":24,"percent_change":344,"volume":406,"transactions":407,"vwap":408},"2026-09-02",11.415,11.305,11.36,2534733.610925,13920,11.3654,{"date":410,"open":321,"high":411,"low":323,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",11.5459,11.37,-0.16,-1.39,3107363.656638,16961,11.4074,{"date":419,"open":420,"high":421,"low":320,"close":395,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",11.23,11.63,0.23,2.04,6328267.89485,15668,11.5404,{"date":428,"open":290,"high":429,"low":430,"close":290,"change":302,"percent_change":303,"volume":431,"transactions":432,"vwap":433},"2026-08-28",11.3791,11.25,2480139.082523,10537,11.2929,{"date":435,"open":436,"high":437,"low":430,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",11.31,11.355,11.28,0.03,0.27,2060978.630866,11839,11.2963,{"date":445,"open":430,"high":446,"low":447,"close":430,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",11.365,11.225,-0.11,-0.97,2809103.996537,13092,11.282,{"date":454,"open":397,"high":388,"low":290,"close":405,"change":251,"percent_change":156,"volume":455,"transactions":456,"vwap":457},"2026-08-25",2810606.222038,12867,11.3402,{"date":459,"open":323,"high":460,"low":461,"close":388,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",11.49,11.2909,0.1,0.88,2497641.446114,11144,11.3641,{"date":468,"open":388,"high":469,"low":470,"close":290,"change":302,"percent_change":303,"volume":471,"transactions":472,"vwap":473},"2026-08-21",11.46,11.2609,2583880.530764,12578,11.3059,{"date":475,"open":379,"high":321,"low":396,"close":438,"change":223,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",-0.44,3139691.46901,14275,11.2987,{"date":481,"open":394,"high":395,"low":309,"close":482,"change":366,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",11.33,-0.7,3369291.722844,13047,11.3965,{"date":488,"open":387,"high":489,"low":490,"close":491,"change":344,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",11.539,11.39,11.41,-0.78,3127169.312546,12288,11.4458,{"date":497,"open":498,"high":498,"low":499,"close":387,"change":500,"percent_change":85,"volume":501,"transactions":502,"vwap":503},"2026-08-17",11.73,11.4701,-0.22,3534775.830302,16012,11.5601,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":282,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",11.9,11.69,11.72,-1.6,3787237.545656,18749,11.7813,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":324,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",11.71,11.975,11.91,2.06,7330115.853075,23392,11.8907,{"date":523,"open":498,"high":524,"low":525,"close":526,"change":24,"percent_change":344,"volume":527,"transactions":528,"vwap":529},"2026-08-12",11.75,11.545,11.67,2872558.783891,15676,11.6309,{"date":531,"open":532,"high":533,"low":460,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",11.56,11.745,11.68,0.13,1.13,3699705.507964,18785,11.6653,{"date":541,"open":321,"high":542,"low":491,"close":543,"change":344,"percent_change":100,"volume":544,"transactions":545,"vwap":546},"2026-08-10",11.6378,11.55,3943232.017932,30373,11.4958,{"date":548,"open":289,"high":549,"low":396,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",11.74,11.64,0.33,2.92,8687049.433221,41732,11.6001,{"date":557,"open":312,"high":558,"low":239,"close":436,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",11.325,0.34,3.1,6253043.0381,33305,11.2117,{"date":565,"open":322,"high":322,"low":566,"close":567,"change":380,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",10.875,10.97,-2.05,4511031.829655,26183,10.9618,{"date":573,"open":341,"high":396,"low":567,"close":322,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":362},"2026-08-04",0.2,1.82,6975718.167703,31212,{"date":579,"open":580,"high":331,"low":241,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",10.84,11,0.25,2.33,4949467.887546,25967,10.9724,{"date":588,"open":589,"high":590,"low":591,"close":240,"change":251,"percent_change":252,"volume":592,"transactions":593,"vwap":594},"2026-07-31",10.9,10.9026,10.62,6525125.818788,31520,10.7333,{"date":596,"open":597,"high":598,"low":599,"close":250,"change":261,"percent_change":262,"volume":600,"transactions":601,"vwap":602},"2026-07-30",10.85,10.865,10.66,4157975.229831,22168,10.7505,{"date":604,"open":331,"high":331,"low":240,"close":605,"change":163,"percent_change":136,"volume":606,"transactions":607,"vwap":608},"2026-07-29",10.78,3078656.082259,16896,10.8812,{"date":610,"open":589,"high":352,"low":611,"close":341,"change":462,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",10.88,0.92,4117520.591142,18347,10.9981,{"date":617,"open":597,"high":581,"low":258,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",10.92,0.15,1.39,2689012.087927,13416,10.922,{"date":625,"open":626,"high":258,"low":260,"close":249,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",10.82,0.07,0.65,2759032.087983,14045,10.7744,{"date":633,"open":240,"high":238,"low":634,"close":635,"change":448,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",10.63,10.7,-1.02,2846414.139212,15736,10.6942,{"date":641,"open":268,"high":642,"low":270,"close":241,"change":126,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",11.0006,-1.1,2029207.434775,11390,10.8105,{"date":648,"open":649,"high":650,"low":259,"close":268,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",10.87,11.03,0.06,0.55,2693631.743781,14414,10.9531,{"date":657,"open":581,"high":341,"low":658,"close":649,"change":126,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",10.76,-1.09,2772798.470835,16132,10.8395,{"date":664,"open":665,"high":666,"low":667,"close":239,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":239},"2026-07-17",11.1,11.29,10.965,-0.2,-1.79,3098300,{"date":672,"open":665,"high":320,"low":673,"close":301,"change":262,"percent_change":674,"volume":675,"transactions":9,"vwap":301},"2026-07-16",11.04,0.81,4053000,{"date":677,"open":665,"high":678,"low":331,"close":665,"change":679,"percent_change":180,"volume":680,"transactions":9,"vwap":665},"2026-07-15",11.265,0.11,5617100,{"date":682,"open":683,"high":343,"low":684,"close":239,"change":535,"percent_change":685,"volume":686,"transactions":9,"vwap":239},"2026-07-14",10.96,10.911,1.2,3197100,{"date":688,"open":239,"high":279,"low":259,"close":259,"change":25,"percent_change":689,"volume":690,"transactions":9,"vwap":259},"2026-07-13",-0.91,3181700,{"date":692,"open":259,"high":300,"low":259,"close":683,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":683},"2026-07-10",0.22,2.05,3615900,{"date":697,"open":250,"high":241,"low":698,"close":699,"change":151,"percent_change":282,"volume":700,"transactions":9,"vwap":699},"2026-07-09",10.695,10.74,2301900,{"date":702,"open":626,"high":597,"low":703,"close":658,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":658},"2026-07-08",10.67,-0.07,-0.65,4267300,{"date":708,"open":280,"high":279,"low":250,"close":258,"change":344,"percent_change":709,"volume":710,"transactions":9,"vwap":258},"2026-07-07",-0.82,2845600,{"date":712,"open":259,"high":713,"low":626,"close":618,"change":462,"percent_change":612,"volume":714,"transactions":9,"vwap":618},"2026-07-06",11.035,4362500,{"date":716,"open":683,"high":717,"low":658,"close":626,"change":302,"percent_change":718,"volume":719,"transactions":9,"vwap":626},"2026-07-02",10.98,0.19,2879300,{"date":721,"open":281,"high":722,"low":658,"close":271,"change":704,"percent_change":723,"volume":724,"transactions":9,"vwap":271},"2026-07-01",10.995,-0.64,4579800,{"date":726,"open":241,"high":581,"low":271,"close":649,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":649},"2026-06-30",-0.28,-2.51,3537600,{"date":731,"open":732,"high":733,"low":649,"close":359,"change":551,"percent_change":734,"volume":735,"transactions":9,"vwap":359},"2026-06-29",10.91,11.185,3.05,3979500,{"date":737,"open":599,"high":738,"low":739,"close":626,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":626},"2026-06-26",10.905,10.655,0.14,1.31,4277100,{"date":744,"open":745,"high":250,"low":746,"close":747,"change":251,"percent_change":252,"volume":748,"transactions":9,"vwap":747},"2026-06-25",10.73,10.6,10.68,3530500,{"date":750,"open":241,"high":597,"low":698,"close":260,"change":366,"percent_change":751,"volume":752,"transactions":9,"vwap":260},"2026-06-24",-0.74,3842300,{"date":754,"open":260,"high":589,"low":635,"close":271,"change":261,"percent_change":262,"volume":755,"transactions":9,"vwap":271},"2026-06-23",3638700,{"date":757,"open":758,"high":759,"low":760,"close":250,"change":366,"percent_change":751,"volume":761,"transactions":9,"vwap":250},"2026-06-22",10.89,11.065,10.775,2901300,{"date":763,"open":589,"high":281,"low":764,"close":649,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":649},"2026-06-18",10.825,0.05,0.46,8168800,{"date":769,"open":279,"high":292,"low":250,"close":626,"change":373,"percent_change":770,"volume":771,"transactions":9,"vwap":626},"2026-06-17",-2.43,5018800,{"date":773,"open":774,"high":447,"low":350,"close":279,"change":261,"percent_change":262,"volume":775,"transactions":9,"vwap":279},"2026-06-16",11.135,4045300,{"date":777,"open":309,"high":405,"low":673,"close":352,"change":25,"percent_change":778,"volume":779,"transactions":9,"vwap":352},"2026-06-15",-0.89,3847400,{"date":781,"open":320,"high":782,"low":352,"close":783,"change":261,"percent_change":262,"volume":784,"transactions":9,"vwap":783},"2026-06-12",11.296,11.18,2097900,{"date":786,"open":359,"high":320,"low":650,"close":312,"change":765,"percent_change":64,"volume":787,"transactions":9,"vwap":312},"2026-06-11",1997600,{"date":789,"open":665,"high":320,"low":350,"close":311,"change":251,"percent_change":790,"volume":791,"transactions":9,"vwap":311},"2026-06-10",-0.36,2739900,{"date":793,"open":352,"high":332,"low":351,"close":332,"change":303,"percent_change":794,"volume":795,"transactions":9,"vwap":332},"2026-06-09",1.64,2802200,{"date":797,"open":341,"high":311,"low":758,"close":717,"change":251,"percent_change":790,"volume":798,"transactions":9,"vwap":717},"2026-06-08",2558400,{"date":800,"open":666,"high":482,"low":717,"close":341,"change":727,"percent_change":801,"volume":802,"transactions":9,"vwap":341},"2026-06-05",-2.48,3004500,{"date":804,"open":352,"high":805,"low":806,"close":290,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":290},"2026-06-04",11.345,11.077,0.35,3.2,2833400,{"date":811,"open":341,"high":673,"low":589,"close":281,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":281},"2026-06-03",-0.26,-2.32,5356600,{"date":816,"open":310,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-02",11.425,11.175,11.21,-0.21,-1.84,4594700,{"date":824,"open":290,"high":825,"low":666,"close":394,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":394},"2026-06-01",11.52,0.16,1.42,3586200,{"date":830,"open":334,"high":412,"low":831,"close":289,"change":619,"percent_change":832,"volume":833,"transactions":9,"vwap":289},"2026-05-29",11.075,1.35,5594000,{"date":835,"open":665,"high":836,"low":831,"close":334,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":334},"2026-05-28",11.315,-0.06,-0.54,3086000,{"date":841,"open":301,"high":323,"low":312,"close":312,"change":151,"percent_change":313,"volume":842,"transactions":9,"vwap":312},"2026-05-27",2341900,{"date":844,"open":331,"high":558,"low":673,"close":301,"change":826,"percent_change":845,"volume":846,"transactions":9,"vwap":301},"2026-05-26",1.45,2540300,{"date":848,"open":320,"high":438,"low":849,"close":650,"change":272,"percent_change":215,"volume":850,"transactions":9,"vwap":650},"2026-05-22",11.0050001,2484400,{"date":852,"open":332,"high":853,"low":350,"close":783,"change":651,"percent_change":854,"volume":855,"transactions":9,"vwap":783},"2026-05-21",11.295,0.54,2641800,{"date":857,"open":350,"high":430,"low":683,"close":311,"change":627,"percent_change":858,"volume":859,"transactions":9,"vwap":311},"2026-05-20",0.63,2918500,{"date":861,"open":351,"high":312,"low":684,"close":331,"change":242,"percent_change":335,"volume":862,"transactions":9,"vwap":331},"2026-05-19",3544200,{"date":864,"open":332,"high":865,"low":866,"close":351,"change":668,"percent_change":867,"volume":868,"transactions":9,"vwap":351},"2026-05-18",11.171,10.975,-1.78,4759900,{"date":870,"open":430,"high":436,"low":665,"close":819,"change":223,"percent_change":476,"volume":871,"transactions":9,"vwap":819},"2026-05-15",3347000,{"date":873,"open":420,"high":437,"low":301,"close":289,"change":262,"percent_change":674,"volume":874,"transactions":9,"vwap":289},"2026-05-14",2797700,{"date":876,"open":291,"high":299,"low":877,"close":312,"change":353,"percent_change":353,"volume":878,"transactions":9,"vwap":312},"2026-05-13",11.055,3980600,{"date":880,"open":292,"high":396,"low":881,"close":312,"change":765,"percent_change":64,"volume":882,"transactions":9,"vwap":312},"2026-05-12",11.025,3252600,{"date":884,"open":430,"high":290,"low":334,"close":311,"change":380,"percent_change":885,"volume":886,"transactions":9,"vwap":311},"2026-05-11",-2.03,3994600,{"date":888,"open":490,"high":490,"low":889,"close":323,"change":251,"percent_change":156,"volume":890,"transactions":9,"vwap":323},"2026-05-08",11.165,4313300,{"date":892,"open":665,"high":893,"low":894,"close":490,"change":252,"percent_change":895,"volume":896,"transactions":9,"vwap":490},"2026-05-07",11.575,11.021,-3.15,8583900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":272,"percent_change":206,"volume":903,"transactions":9,"vwap":902},"2026-05-06",11.96,11.98,11.665,11.76,4421300,{"date":905,"open":906,"high":907,"low":550,"close":517,"change":679,"percent_change":908,"volume":909,"transactions":9,"vwap":517},"2026-05-05",11.81,11.958,0.93,2734200,{"date":911,"open":912,"high":913,"low":549,"close":912,"change":837,"percent_change":77,"volume":914,"transactions":9,"vwap":912},"2026-05-04",11.8,11.966,2986500,{"date":916,"open":917,"high":918,"low":524,"close":919,"change":740,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-01",11.85,11.95,11.86,1.19,3425500,{"date":923,"open":438,"high":924,"low":396,"close":508,"change":64,"percent_change":925,"volume":926,"transactions":9,"vwap":508},"2026-04-30",11.78,3.99,3366600,{"date":928,"open":323,"high":491,"low":332,"close":299,"change":344,"percent_change":86,"volume":929,"transactions":9,"vwap":299},"2026-04-29",2292500,{"date":931,"open":396,"high":405,"low":352,"close":405,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":405},"2026-04-28",0.17,1.52,2843300,{"date":936,"open":309,"high":937,"low":831,"close":301,"change":366,"percent_change":938,"volume":939,"transactions":9,"vwap":301},"2026-04-27",11.375,-0.71,3645500,{"date":941,"open":491,"high":395,"low":942,"close":299,"change":366,"percent_change":483,"volume":943,"transactions":9,"vwap":299},"2026-04-24",11.235,3508100,{"date":945,"open":946,"high":947,"low":438,"close":323,"change":812,"percent_change":948,"volume":949,"transactions":9,"vwap":323},"2026-04-23",11.58,11.585,-2.24,2734800,{"date":951,"open":526,"high":952,"low":387,"close":953,"change":462,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-22",11.725,11.61,0.87,2662000,{"date":957,"open":958,"high":917,"low":959,"close":960,"change":373,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-21",11.82,11.48,11.51,-2.29,3733700,{"date":964,"open":965,"high":966,"low":967,"close":924,"change":24,"percent_change":366,"volume":968,"transactions":9,"vwap":924},"2026-04-20",11.7,11.838,11.661,3774900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":718,"percent_change":794,"volume":974,"transactions":9,"vwap":973},"2026-04-17",11.6,11.88,11.79,4371400,{"date":976,"open":534,"high":549,"low":977,"close":971,"change":372,"percent_change":812,"volume":978,"transactions":9,"vwap":971},"2026-04-16",11.555,4994300,{"date":980,"open":490,"high":981,"low":397,"close":421,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":421},"2026-04-15",11.66,0.29,2.56,6326600,{"date":986,"open":350,"high":397,"low":650,"close":310,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":310},"2026-04-14",0.41,3.75,5303700,{"date":991,"open":992,"high":281,"low":635,"close":268,"change":651,"percent_change":652,"volume":993,"transactions":9,"vwap":268},"2026-04-13",10.71,5222000,{"date":995,"open":580,"high":239,"low":240,"close":649,"change":679,"percent_change":996,"volume":997,"transactions":9,"vwap":649},"2026-04-10",1.02,4283300,{"date":999,"open":703,"high":597,"low":230,"close":658,"change":261,"percent_change":262,"volume":1000,"transactions":9,"vwap":658},"2026-04-09",6221400,{"date":1002,"open":292,"high":666,"low":745,"close":240,"change":272,"percent_change":195,"volume":1003,"transactions":9,"vwap":240},"2026-04-08",5417700,{"date":1005,"open":567,"high":279,"low":597,"close":589,"change":194,"percent_change":1006,"volume":1007,"transactions":9,"vwap":589},"2026-04-07",-1.27,5048100,{"date":1009,"open":580,"high":350,"low":241,"close":673,"change":303,"percent_change":1010,"volume":1011,"transactions":9,"vwap":673},"2026-04-06",1.66,3751200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":259,"change":462,"percent_change":908,"volume":1017,"transactions":9,"vwap":259},"2026-04-02",10.56,10.935,10.52,7865300,{"date":1019,"open":352,"high":352,"low":1020,"close":658,"change":106,"percent_change":1021,"volume":1022,"transactions":9,"vwap":658},"2026-04-01",10.705,-2.71,6911700,{"date":1024,"open":634,"high":279,"low":591,"close":350,"change":932,"percent_change":1025,"volume":1026,"transactions":9,"vwap":350},"2026-03-31",1.56,9788700,{"date":1028,"open":268,"high":717,"low":249,"close":758,"change":651,"percent_change":652,"volume":1029,"transactions":9,"vwap":758},"2026-03-30",7651800,{"date":1031,"open":331,"high":311,"low":605,"close":258,"change":727,"percent_change":1032,"volume":1033,"transactions":9,"vwap":258},"2026-03-27",-2.52,6984100,{"date":1035,"open":783,"high":309,"low":343,"close":334,"change":205,"percent_change":1036,"volume":1037,"transactions":9,"vwap":334},"2026-03-26",-1.16,5543400,{"date":1039,"open":299,"high":1040,"low":1041,"close":396,"change":651,"percent_change":854,"volume":1042,"transactions":9,"vwap":396},"2026-03-25",11.44,11.105,3771800,{"date":1044,"open":783,"high":558,"low":350,"close":783,"change":194,"percent_change":1045,"volume":1046,"transactions":9,"vwap":783},"2026-03-24",-1.24,5770800,{"date":1048,"open":438,"high":1049,"low":359,"close":309,"change":932,"percent_change":933,"volume":1050,"transactions":9,"vwap":309},"2026-03-23",11.435,4482300,{"date":1052,"open":1040,"high":960,"low":334,"close":359,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":359},"2026-03-20",-0.29,-2.53,6664500,{"date":1057,"open":323,"high":387,"low":404,"close":1040,"change":242,"percent_change":807,"volume":1058,"transactions":9,"vwap":1040},"2026-03-19",5260800,{"date":1060,"open":490,"high":1061,"low":412,"close":388,"change":223,"percent_change":476,"volume":1062,"transactions":9,"vwap":388},"2026-03-18",11.685,5813700,{"date":1064,"open":301,"high":460,"low":312,"close":1065,"change":559,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-17",11.45,3.06,5267300,{"date":1069,"open":341,"high":311,"low":649,"close":334,"change":826,"percent_change":1070,"volume":1071,"transactions":9,"vwap":334},"2026-03-16",1.46,6057100,{"date":1073,"open":279,"high":1074,"low":1075,"close":281,"change":251,"percent_change":790,"volume":1076,"transactions":9,"vwap":281},"2026-03-13",11.215,10.895,5884200,{"date":1078,"open":341,"high":783,"low":649,"close":239,"change":313,"percent_change":1079,"volume":1080,"transactions":9,"vwap":239},"2026-03-12",-1.61,10256200,{"date":1082,"open":323,"high":825,"low":866,"close":312,"change":282,"percent_change":1083,"volume":1084,"transactions":9,"vwap":312},"2026-03-11",-1.67,9104100,{"date":1086,"open":388,"high":1087,"low":430,"close":405,"change":223,"percent_change":476,"volume":1088,"transactions":9,"vwap":405},"2026-03-10",11.54,7393900,{"date":1090,"open":436,"high":379,"low":819,"close":491,"change":837,"percent_change":1091,"volume":1092,"transactions":9,"vwap":491},"2026-03-09",-0.52,8489000,{"date":1094,"open":469,"high":1095,"low":309,"close":321,"change":344,"percent_change":492,"volume":1096,"transactions":9,"vwap":321},"2026-03-06",11.625,7773300,{"date":1098,"open":960,"high":1099,"low":387,"close":532,"change":261,"percent_change":262,"volume":1100,"transactions":9,"vwap":532},"2026-03-05",11.865,6780400,{"date":1102,"open":1103,"high":981,"low":323,"close":543,"change":765,"percent_change":1104,"volume":1105,"transactions":9,"vwap":543},"2026-03-04",11.57,0.43,6848000,{"date":1107,"open":430,"high":1061,"low":420,"close":387,"change":372,"percent_change":812,"volume":1108,"transactions":9,"vwap":387},"2026-03-03",6411900,{"date":1110,"open":665,"high":1095,"low":717,"close":395,"change":324,"percent_change":1111,"volume":1112,"transactions":9,"vwap":395},"2026-03-02",2.13,6501500,{"date":1114,"open":543,"high":1115,"low":783,"close":666,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":666},"2026-02-27",11.62,-0.43,-3.67,7094500,{"date":1120,"open":1121,"high":1122,"low":525,"close":508,"change":282,"percent_change":509,"volume":1123,"transactions":9,"vwap":508},"2026-02-26",11.94,11.955,7158300,{"date":1125,"open":498,"high":900,"low":532,"close":517,"change":422,"percent_change":1126,"volume":1127,"transactions":9,"vwap":517},"2026-02-25",1.97,7670600,{"date":1129,"open":491,"high":924,"low":1130,"close":534,"change":932,"percent_change":1131,"volume":1132,"transactions":9,"vwap":534},"2026-02-24",11.313,1.48,11438600,{"date":1134,"open":323,"high":515,"low":323,"close":960,"change":242,"percent_change":807,"volume":1135,"transactions":9,"vwap":960},"2026-02-23",11807300,{"date":1137,"open":438,"high":1095,"low":359,"close":321,"change":242,"percent_change":807,"volume":1138,"transactions":9,"vwap":321},"2026-02-20",8879800,{"date":1140,"open":1141,"high":1142,"low":301,"close":379,"change":126,"percent_change":1143,"volume":1144,"transactions":9,"vwap":379},"2026-02-19",12.0050001,12.1,-1.04,13575400,{"date":1146,"open":379,"high":526,"low":310,"close":543,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":543},"2026-02-18",0.12,1.05,6363800,{"date":1151,"open":387,"high":1152,"low":1153,"close":379,"change":251,"percent_change":156,"volume":1154,"transactions":9,"vwap":379},"2026-02-17",11.578,11.335,6003200,{"date":1156,"open":958,"high":958,"low":469,"close":321,"change":1157,"percent_change":78,"volume":1158,"transactions":9,"vwap":321},"2026-02-13",-0.39,4921500,{"date":1160,"open":1161,"high":1162,"low":498,"close":919,"change":344,"percent_change":1163,"volume":1164,"transactions":9,"vwap":919},"2026-02-12",12.01,12.055,-0.75,9008800,{"date":1166,"open":918,"high":1161,"low":498,"close":918,"change":302,"percent_change":932,"volume":1167,"transactions":9,"vwap":918},"2026-02-11",3480000,{"date":1169,"open":524,"high":1170,"low":1171,"close":1172,"change":718,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-10",12.035,11.65,11.93,1.62,3856300,{"date":1176,"open":482,"high":902,"low":836,"close":549,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":549},"2026-02-09",0.28,2.44,5569700,{"date":1181,"open":650,"high":946,"low":351,"close":469,"change":652,"percent_change":1182,"volume":1183,"transactions":9,"vwap":469},"2026-02-06",5.04,9928600,{"date":1185,"open":581,"high":350,"low":635,"close":732,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":732},"2026-02-05",-0.33,-2.94,12079900,{"date":1190,"open":819,"high":1191,"low":650,"close":396,"change":619,"percent_change":832,"volume":1192,"transactions":9,"vwap":396},"2026-02-04",11.285,9362300,{"date":1194,"open":388,"high":491,"low":618,"close":279,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":279},"2026-02-03",-0.4,-3.48,13167700,{"date":1199,"open":1200,"high":899,"low":323,"close":460,"change":77,"percent_change":1201,"volume":1202,"transactions":9,"vwap":460},"2026-02-02",11.92,-4.25,14522300,{"date":1204,"open":1205,"high":1206,"low":1200,"close":1207,"change":272,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-30",12.09,12.14,12,-1.23,4232900,{"date":1211,"open":1212,"high":1213,"low":1207,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-29",12.07,12.16,12.15,0.08,0.66,3570500,{"date":1219,"open":1220,"high":1221,"low":1162,"close":1212,"change":668,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-01-28",12.3,12.35,-1.63,4204000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":372,"percent_change":163,"volume":1230,"transactions":9,"vwap":1229},"2026-01-27",12.265,12.4,12.21,12.27,2885800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1220,"change":313,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1220},"2026-01-26",12.48,12.2,-1.44,5760900,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1233,"change":205,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1233},"2026-01-23",12.63,12.42,-1.03,2659200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":372,"percent_change":163,"volume":1249,"transactions":9,"vwap":1248},"2026-01-22",12.75,12.767,12.6,12.61,2181200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":693,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-21",12.49,12.685,12.64,1.77,2861300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1240,"change":282,"percent_change":141,"volume":1262,"transactions":9,"vwap":1240},"2026-01-20",12.43,12.518,12.315,4138000,{"date":1264,"open":1245,"high":1265,"low":1266,"close":1248,"change":126,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1248},"2026-01-16",12.76,12.53,-0.94,3973000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":765,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-15",12.67,12.78,12.605,12.73,0.39,4192500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":324,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-14",12.47,12.689,12.425,12.68,1.93,4322000,{"date":1286,"open":1287,"high":1288,"low":1259,"close":1289,"change":820,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-13",12.7,12.79,12.44,-1.66,3581700,{"date":1293,"open":1294,"high":1271,"low":1233,"close":1295,"change":262,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-12",12.51,12.65,0.72,3022000,{"date":1299,"open":1287,"high":1300,"low":1301,"close":1302,"change":837,"percent_change":111,"volume":1303,"transactions":9,"vwap":1302},"2026-01-09",12.74,12.545,12.56,2775400,{"date":1305,"open":1234,"high":1306,"low":1234,"close":1307,"change":335,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-08",12.71,12.62,2.94,3686300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":163,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-07",12.5,12.52,12.19,12.26,-1.92,4950700,{"date":1319,"open":1247,"high":1295,"low":1320,"close":1312,"change":272,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1312},"2026-01-06",12.36,-1.19,4163400,{"date":1324,"open":1307,"high":1265,"low":1302,"close":1295,"change":262,"percent_change":1296,"volume":1325,"transactions":9,"vwap":1295},"2026-01-05",4076200,{"date":1327,"open":1312,"high":1254,"low":1328,"close":1302,"change":535,"percent_change":1148,"volume":1329,"transactions":9,"vwap":1302},"2026-01-02",12.33,3214300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1259,"change":1186,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1259},"2025-12-31",12.39,12.54,12.37,-2.59,6011700,{"date":1338,"open":1282,"high":1339,"low":1295,"close":1265,"change":262,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1265},"2025-12-30",12.84,0.71,5007200,{"date":1343,"open":1274,"high":1344,"low":1345,"close":1271,"change":837,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1271},"2025-12-29",12.83,12.66,-0.47,5297000,{"date":1349,"open":1248,"high":1350,"low":1351,"close":1274,"change":740,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1274},"2025-12-26",12.77,12.542,1.11,3565800,{"date":1355,"open":1312,"high":1356,"low":1312,"close":1357,"change":242,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-24",12.635,12.59,0.32,2665300,{"date":1361,"open":1248,"high":1362,"low":1312,"close":1363,"change":448,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-23",12.668,12.55,-0.87,4184200,{"date":1367,"open":1248,"high":1306,"low":1368,"close":1345,"change":261,"percent_change":1215,"volume":1369,"transactions":9,"vwap":1345},"2025-12-22",12.57,5565000,{"date":1371,"open":1372,"high":1373,"low":1368,"close":1295,"change":223,"percent_change":1157,"volume":1374,"transactions":9,"vwap":1295},"2025-12-19",12.69,12.72,6630900,{"date":1376,"open":1377,"high":1378,"low":1254,"close":1287,"change":820,"percent_change":1222,"volume":1379,"transactions":9,"vwap":1287},"2025-12-18",12.98,13.03,5008300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":704,"percent_change":838,"volume":1385,"transactions":9,"vwap":1384},"2025-12-17",13.02,13.15,12.91,4758700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1377,"change":372,"percent_change":380,"volume":1391,"transactions":9,"vwap":1377},"2025-12-16",13,13.09,12.94,3384600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":251,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-15",13.17,13.245,12.92,13.01,-0.31,4314900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":25,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-12",13.2,13.285,13.025,13.05,-0.76,3334300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1383,"change":380,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1383},"2025-12-11",13.425,13.45,13.13,-1.72,4087300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1417,"change":242,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1417},"2025-12-10",13.38,13.43,13.31,0.3,3920500,{"date":1423,"open":1424,"high":1410,"low":1425,"close":1426,"change":242,"percent_change":1420,"volume":1427,"transactions":9,"vwap":1426},"2025-12-09",13.32,13.315,13.34,4162400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":313,"percent_change":215,"volume":1434,"transactions":9,"vwap":1433},"2025-12-08",13.46,13.49,13.23,13.3,4189600,{"date":1436,"open":1437,"high":29,"low":1438,"close":1439,"change":439,"percent_change":693,"volume":1440,"transactions":9,"vwap":1439},"2025-12-05",13.41,13.37,13.48,3418800,{"date":1442,"open":1443,"high":1444,"low":1417,"close":1411,"change":242,"percent_change":1420,"volume":1445,"transactions":9,"vwap":1411},"2025-12-04",13.42,13.51,3120800,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1437,"change":718,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1437},"2025-12-03",13.22,13.44,1.44,2949800,{"date":1453,"open":1454,"high":1455,"low":1412,"close":1448,"change":151,"percent_change":272,"volume":1456,"transactions":9,"vwap":1448},"2025-12-02",13.27,13.325,3940600,{"date":1458,"open":1412,"high":1438,"low":1412,"close":1459,"change":627,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-01",13.24,0.53,5592700,{"date":1463,"open":1464,"high":1395,"low":1465,"close":1394,"change":242,"percent_change":1420,"volume":1466,"transactions":9,"vwap":1394},"2025-11-28",13.16,13.14,3491400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1412,"change":582,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1412},"2025-11-26",12.87,13.155,12.85,1.94,7800200,{"date":1475,"open":1282,"high":1476,"low":1477,"close":1478,"change":422,"percent_change":575,"volume":1479,"transactions":9,"vwap":1478},"2025-11-25",12.89,12.58,12.88,7157400,{"date":1481,"open":1482,"high":1282,"low":1334,"close":1295,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1295},"2025-11-24",12.38,0.31,2.51,9688900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1483,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-11-21",12.08,12.465,12.03,12.34,2.58,12195300,{"date":1495,"open":1496,"high":1234,"low":506,"close":1490,"change":651,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2025-11-20",12.12,0.5,10220000,{"date":1500,"open":917,"high":1501,"low":1502,"close":1503,"change":693,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-19",12.217,11.645,11.97,1.87,13059500,{"date":1507,"open":549,"high":1508,"low":1171,"close":524,"change":448,"percent_change":1509,"volume":1510,"transactions":9,"vwap":524},"2025-11-18",11.817,-0.93,10352600,{"date":1512,"open":506,"high":1513,"low":917,"close":919,"change":251,"percent_change":1514,"volume":1515,"transactions":9,"vwap":919},"2025-11-17",12.11,-0.34,7466800,{"date":1517,"open":1518,"high":1172,"low":973,"close":506,"change":837,"percent_change":1519,"volume":1520,"transactions":9,"vwap":506},"2025-11-14",11.89,-0.5,3534300,{"date":1522,"open":1488,"high":1523,"low":1524,"close":899,"change":194,"percent_change":1036,"volume":1525,"transactions":9,"vwap":899},"2025-11-13",12.18,11.895,6738300,{"date":1527,"open":1528,"high":1529,"low":1207,"close":1142,"change":439,"percent_change":582,"volume":1530,"transactions":9,"vwap":1142},"2025-11-12",12.04,12.145,4338700,{"date":1532,"open":1142,"high":1533,"low":1534,"close":1212,"change":24,"percent_change":366,"volume":1535,"transactions":9,"vwap":1212},"2025-11-11",12.136,11.943,5456400,{"date":1537,"open":1234,"high":1538,"low":1172,"close":1488,"change":837,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1488},"2025-11-10",12.25,-0.49,5098500,{"date":1542,"open":1496,"high":1228,"low":516,"close":1206,"change":242,"percent_change":551,"volume":1543,"transactions":9,"vwap":1206},"2025-11-07",6286800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1142,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1142},"2025-11-06",12.22,12.481,11.935,-0.68,-5.32,12653300,{"date":1553,"open":1554,"high":1554,"low":1239,"close":1272,"change":205,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1272},"2025-11-05",12.9,-1.01,5003900,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1384,"change":194,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1384},"2025-11-04",13.04,12.795,-1.07,3971000,{"date":1564,"open":1388,"high":1389,"low":1565,"close":1405,"change":439,"percent_change":422,"volume":1566,"transactions":9,"vwap":1405},"2025-11-03",12.845,3503000,{"date":1568,"open":1569,"high":1570,"low":1300,"close":1382,"change":1571,"percent_change":794,"volume":1572,"transactions":9,"vwap":1382},"2025-10-31",12.8,13.12,0.21,3507700,{"date":1574,"open":1388,"high":1397,"low":1287,"close":1575,"change":168,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-30",12.81,-1.91,5570400,{"date":1579,"open":1394,"high":1580,"low":1581,"close":1582,"change":313,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-29",13.236,12.995,13.06,-1.36,3624200,{"date":1586,"open":1432,"high":1587,"low":1464,"close":1459,"change":242,"percent_change":1420,"volume":1588,"transactions":9,"vwap":1459},"2025-10-28",13.39,4403000,{"date":1590,"open":1388,"high":1580,"low":1377,"close":1402,"change":932,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1402},"2025-10-27",1.3,4564000,{"date":1594,"open":1595,"high":1465,"low":1596,"close":1378,"change":439,"percent_change":422,"volume":1597,"transactions":9,"vwap":1378},"2025-10-24",13.11,12.96,4241400,{"date":1599,"open":1388,"high":1582,"low":1600,"close":1388,"change":242,"percent_change":1483,"volume":1601,"transactions":9,"vwap":1388},"2025-10-23",12.865,5949500,{"date":1603,"open":1478,"high":1378,"low":1604,"close":1596,"change":353,"percent_change":353,"volume":1605,"transactions":9,"vwap":1596},"2025-10-22",12.86,4898800,{"date":1607,"open":1306,"high":1608,"low":1287,"close":1596,"change":1609,"percent_change":694,"volume":1610,"transactions":9,"vwap":1596},"2025-10-21",13.08,0.26,4879200,{"date":1612,"open":1282,"high":1288,"low":1307,"close":1287,"change":462,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1287},"2025-10-20",0.79,4882900,{"date":1616,"open":1333,"high":1253,"low":1233,"close":1247,"change":651,"percent_change":50,"volume":1617,"transactions":9,"vwap":1247},"2025-10-17",6804400,{"date":1619,"open":1476,"high":1396,"low":1312,"close":1333,"change":1186,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1333},"2025-10-16",-2.56,5524600,{"date":1623,"open":1624,"high":1608,"low":1625,"close":1469,"change":353,"percent_change":353,"volume":1626,"transactions":9,"vwap":1469},"2025-10-15",12.93,12.783,6750100,{"date":1628,"open":1482,"high":1384,"low":1629,"close":1469,"change":243,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1469},"2025-10-14",12.371,2.96,7920300,{"date":1633,"open":1228,"high":1302,"low":1634,"close":1312,"change":243,"percent_change":734,"volume":1635,"transactions":9,"vwap":1312},"2025-10-13",12.185,5295100,{"date":1637,"open":1314,"high":1638,"low":1528,"close":1639,"change":25,"percent_change":709,"volume":1640,"transactions":9,"vwap":1639},"2025-10-10",12.31,12.13,9139700,{"date":1642,"open":1279,"high":1279,"low":1529,"close":1643,"change":668,"percent_change":1079,"volume":1644,"transactions":9,"vwap":1643},"2025-10-09",12.23,5892500,{"date":1646,"open":1363,"high":1295,"low":1227,"close":1259,"change":448,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1259},"2025-10-08",-0.88,5324000,{"date":1650,"open":1247,"high":1372,"low":1651,"close":1333,"change":353,"percent_change":353,"volume":1652,"transactions":9,"vwap":1333},"2025-10-07",12.375,6221700,{"date":1654,"open":1373,"high":1272,"low":1294,"close":1333,"change":126,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1333},"2025-10-06",-0.95,5223300,{"date":1658,"open":1245,"high":1350,"low":1248,"close":1345,"change":704,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1345},"2025-10-03",-0.55,4236700,{"date":1662,"open":1294,"high":1288,"low":1663,"close":1274,"change":693,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1274},"2025-10-02",12.437,1.76,5609500,{"date":1667,"open":1345,"high":1287,"low":1489,"close":1294,"change":812,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1294},"2025-10-01",-2.04,7577500,{"date":1671,"open":1569,"high":1672,"low":1673,"close":1350,"change":476,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1350},"2025-09-30",12.95,12.649,-3.33,6815300,{"date":1677,"open":1433,"high":1419,"low":1608,"close":1678,"change":372,"percent_change":380,"volume":1679,"transactions":9,"vwap":1678},"2025-09-29",13.21,4064900,{"date":1681,"open":1438,"high":1418,"low":1678,"close":1459,"change":205,"percent_change":449,"volume":1682,"transactions":9,"vwap":1459},"2025-09-26",3286200,{"date":1684,"open":1424,"high":1443,"low":1685,"close":1438,"change":24,"percent_change":704,"volume":1686,"transactions":9,"vwap":1438},"2025-09-25",13.26,3828500,{"date":1688,"open":1689,"high":1690,"low":1419,"close":1417,"change":282,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1417},"2025-09-24",13.6,13.628,-1.4,4396600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":251,"percent_change":1053,"volume":1699,"transactions":9,"vwap":1698},"2025-09-23",13.64,13.73,13.47,13.57,2845200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1195,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-22",13.92,13.94,13.59,13.61,-2.86,4868400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":932,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-19",13.86,14.03,13.8,14.01,1.23,6940500,{"date":1717,"open":1718,"high":1702,"low":1719,"close":1720,"change":462,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-18",13.74,13.67,13.84,0.73,3243800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1718,"change":242,"percent_change":982,"volume":1728,"transactions":9,"vwap":1718},"2025-09-17",13.72,13.89,13.66,3851600,{"date":1730,"open":1731,"high":1732,"low":1705,"close":1731,"change":24,"percent_change":704,"volume":1733,"transactions":9,"vwap":1731},"2025-09-16",13.7,13.82,5478000,{"date":1735,"open":1736,"high":1737,"low":1719,"close":1738,"change":476,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-15",14.06,14.08,13.71,-3.11,6662000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":126,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-12",14.26,14.31,14.145,14.15,-0.84,2055900,{"date":1750,"open":1746,"high":1751,"low":1745,"close":1752,"change":1147,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-11",14.275,14.27,0.85,1787000,{"date":1756,"open":1757,"high":1758,"low":1737,"close":1746,"change":372,"percent_change":820,"volume":1759,"transactions":9,"vwap":1746},"2025-09-10",14.2,14.24,1756500,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":205,"percent_change":689,"volume":1765,"transactions":9,"vwap":1764},"2025-09-09",14.3,14.16,14.18,1985000,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1744,"change":372,"percent_change":820,"volume":1770,"transactions":9,"vwap":1744},"2025-09-08",14.34,14.19,2159400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1768,"change":151,"percent_change":194,"volume":1776,"transactions":9,"vwap":1768},"2025-09-05",14.4,14.44,14.25,1996600,{"date":1778,"open":1779,"high":1780,"low":1757,"close":1781,"change":740,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-04",14.225,14.37,14.36,0.98,2297200,{"date":1785,"open":1757,"high":1786,"low":1787,"close":1788,"change":24,"percent_change":704,"volume":1789,"transactions":9,"vwap":1788},"2025-09-03",14.32,14.185,14.22,3049900,{"date":1791,"open":1792,"high":1781,"low":1793,"close":1792,"change":448,"percent_change":100,"volume":1794,"transactions":9,"vwap":1792},"2025-09-02",14.23,14.17,3064600,{"date":1796,"open":1788,"high":1797,"low":1798,"close":1768,"change":1147,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1768},"2025-08-29",14.35,14.21,0.84,1572500,{"date":1802,"open":1788,"high":1743,"low":1803,"close":1788,"change":261,"percent_change":627,"volume":1804,"transactions":9,"vwap":1788},"2025-08-28",14.09,2468500,{"date":1806,"open":1807,"high":1752,"low":1808,"close":1798,"change":242,"percent_change":1177,"volume":1809,"transactions":9,"vwap":1798},"2025-08-27",14.13,14.11,2009200,{"date":1811,"open":1793,"high":1757,"low":1803,"close":1793,"change":651,"percent_change":1104,"volume":1812,"transactions":9,"vwap":1793},"2025-08-26",2033200,{"date":1814,"open":1762,"high":1815,"low":1713,"close":1808,"change":272,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1808},"2025-08-25",14.33,-1.05,2399000,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1743,"change":718,"percent_change":832,"volume":1822,"transactions":9,"vwap":1743},"2025-08-22",14.1,14.315,2593700,{"date":1824,"open":1825,"high":1746,"low":1826,"close":1827,"change":366,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-21",14.05,14.035,14.07,-0.57,3173400,{"date":1831,"open":1769,"high":1832,"low":1833,"close":1746,"change":251,"percent_change":727,"volume":1834,"transactions":9,"vwap":1746},"2025-08-20",14.28,14.065,2655400,{"date":1836,"open":1762,"high":1837,"low":1746,"close":1769,"change":439,"percent_change":1571,"volume":1838,"transactions":9,"vwap":1769},"2025-08-19",14.366,2605900,{"date":1840,"open":1841,"high":1757,"low":1841,"close":1763,"change":439,"percent_change":1571,"volume":929,"transactions":9,"vwap":1763},"2025-08-18",14.12,{"date":1843,"open":1768,"high":1844,"low":1841,"close":1807,"change":1845,"percent_change":1321,"volume":1846,"transactions":9,"vwap":1807},"2025-08-15",14.38,-0.17,3039600,{"date":1848,"open":1751,"high":1797,"low":1758,"close":1762,"change":366,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1762},"2025-08-14",-0.56,2644800,{"date":1852,"open":1781,"high":1853,"low":1854,"close":1844,"change":462,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1844},"2025-08-13",14.42,14.305,0.7,3125700,{"date":1858,"open":1808,"high":1786,"low":1803,"close":1832,"change":718,"percent_change":832,"volume":1859,"transactions":9,"vwap":1832},"2025-08-12",2629300,{"date":1861,"open":1769,"high":1758,"low":1862,"close":1803,"change":366,"percent_change":1849,"volume":1863,"transactions":9,"vwap":1803},"2025-08-11",14.04,1854300,{"date":1865,"open":1820,"high":1752,"low":1737,"close":1793,"change":262,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1793},"2025-08-08",0.64,2548200,{"date":1869,"open":1853,"high":1870,"low":1833,"close":1737,"change":372,"percent_change":820,"volume":1871,"transactions":9,"vwap":1737},"2025-08-07",14.53,3174800,{"date":1873,"open":1752,"high":1874,"low":1808,"close":1808,"change":366,"percent_change":1849,"volume":1875,"transactions":9,"vwap":1808},"2025-08-06",14.29,2461800,{"date":1877,"open":1803,"high":1788,"low":1702,"close":1769,"change":462,"percent_change":1340,"volume":1878,"transactions":9,"vwap":1769},"2025-08-05",2499300,{"date":1880,"open":1881,"high":1769,"low":1882,"close":1803,"change":261,"percent_change":627,"volume":1883,"transactions":9,"vwap":1803},"2025-08-04",14.14,14.041,2434200,{"date":1885,"open":1757,"high":1757,"low":1886,"close":1737,"change":668,"percent_change":1691,"volume":1887,"transactions":9,"vwap":1737},"2025-08-01",13.91,3045400,{"date":1889,"open":1780,"high":1890,"low":1743,"close":1832,"change":205,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1832},"2025-07-31",14.48,-0.9,2337700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":194,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-07-30",14.55,14.65,14.325,14.41,-0.96,2181100,{"date":1902,"open":1903,"high":1896,"low":1768,"close":1895,"change":837,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1895},"2025-07-29",14.61,-0.41,2634200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1903,"change":163,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1903},"2025-07-28",14.78,14.85,14.6,-1.62,2154700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1909,"change":372,"percent_change":668,"volume":1918,"transactions":9,"vwap":1909},"2025-07-25",14.86,14.89,14.765,2347300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":704,"percent_change":1346,"volume":1925,"transactions":9,"vwap":1924},"2025-07-24",14.95,14.98,14.805,14.88,3311400,{"date":1927,"open":1922,"high":76,"low":1916,"close":1921,"change":627,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1921},"2025-07-23",0.47,1997900,{"date":1931,"open":1916,"high":1932,"low":1933,"close":1924,"change":651,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1924},"2025-07-22",14.93,14.8,0.4,1937900,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":373,"percent_change":669,"volume":1941,"transactions":9,"vwap":1940},"2025-07-21",15.15,14.79,14.82,4104000,{"date":1943,"open":1944,"high":183,"low":1945,"close":1946,"change":24,"percent_change":704,"volume":1947,"transactions":9,"vwap":1946},"2025-07-18",15.14,15.05,15.09,1896900,{"date":1949,"open":1950,"high":1944,"low":1951,"close":1952,"change":619,"percent_change":180,"volume":1953,"transactions":9,"vwap":1952},"2025-07-17",14.9,14.895,15.1,2974500,{"date":1955,"open":1933,"high":1956,"low":1957,"close":1921,"change":826,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1921},"2025-07-16",14.96,14.69,1.08,2661500,{"date":1961,"open":1933,"high":1916,"low":1962,"close":1939,"change":24,"percent_change":704,"volume":1963,"transactions":9,"vwap":1939},"2025-07-15",14.755,3584000,{"date":1965,"open":1966,"high":1940,"low":1967,"close":1933,"change":619,"percent_change":996,"volume":1968,"transactions":9,"vwap":1933},"2025-07-14",14.64,14.63,3450200,{"date":1970,"open":1971,"high":1957,"low":1972,"close":1896,"change":439,"percent_change":1571,"volume":1973,"transactions":9,"vwap":1896},"2025-07-11",14.59,14.52,2955000,{"date":1975,"open":1844,"high":1976,"low":1977,"close":1978,"change":693,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-10",14.71,14.375,14.62,1.53,4009300,{"date":1982,"open":1983,"high":1984,"low":1752,"close":1773,"change":151,"percent_change":194,"volume":1985,"transactions":9,"vwap":1773},"2025-07-09",14.49,14.51,2483200,{"date":1987,"open":1853,"high":1988,"low":1773,"close":1853,"change":353,"percent_change":353,"volume":1989,"transactions":9,"vwap":1853},"2025-07-08",14.535,1996000,{"date":1991,"open":1971,"high":1992,"low":1780,"close":1853,"change":820,"percent_change":1235,"volume":1993,"transactions":9,"vwap":1853},"2025-07-07",14.617,3179300,{"date":1995,"open":1895,"high":1996,"low":1984,"close":1967,"change":740,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1967},"2025-07-03",14.675,0.97,1443300,{"date":2000,"open":1774,"high":1972,"low":1797,"close":1983,"change":462,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1983},"2025-07-02",0.69,2949500,{"date":2004,"open":1786,"high":2005,"low":2006,"close":2007,"change":765,"percent_change":807,"volume":2008,"transactions":9,"vwap":2007},"2025-07-01",14.439,14.215,14.39,2836800,{"date":2010,"open":1757,"high":2007,"low":2011,"close":1768,"change":668,"percent_change":195,"volume":2012,"transactions":9,"vwap":1768},"2025-06-30",14.111,3352600,{"date":2014,"open":1896,"high":2015,"low":1890,"close":2016,"change":344,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-27",14.7,14.54,-0.62,2512200,{"date":2020,"open":1972,"high":2021,"low":1972,"close":1967,"change":303,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1967},"2025-06-26",14.735,1.25,2290700,{"date":2025,"open":1780,"high":2026,"low":1786,"close":2027,"change":262,"percent_change":858,"volume":2028,"transactions":9,"vwap":2027},"2025-06-25",14.47,14.45,2186700,{"date":2030,"open":2007,"high":2031,"low":1897,"close":1781,"change":627,"percent_change":57,"volume":2032,"transactions":9,"vwap":1781},"2025-06-24",14.5,2028400,{"date":2034,"open":2027,"high":2035,"low":2036,"close":1874,"change":313,"percent_change":1045,"volume":2037,"transactions":9,"vwap":1874},"2025-06-23",14.489,14.124,2712300,{"date":2039,"open":1895,"high":1971,"low":1898,"close":2026,"change":448,"percent_change":1163,"volume":2040,"transactions":9,"vwap":2026},"2025-06-20",2729400,{"date":2042,"open":1984,"high":2043,"low":2044,"close":2045,"change":679,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-18",14.665,14.43,14.58,0.76,1993300,{"date":2049,"open":2044,"high":2050,"low":1781,"close":2026,"change":151,"percent_change":194,"volume":2051,"transactions":9,"vwap":2026},"2025-06-17",14.56,1839200,{"date":2053,"open":2015,"high":1976,"low":2054,"close":1983,"change":25,"percent_change":173,"volume":2055,"transactions":9,"vwap":1983},"2025-06-16",14.46,2030900,{"date":2057,"open":1966,"high":2058,"low":2059,"close":1971,"change":413,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1971},"2025-06-13",14.72,14.545,-1.08,1495800,{"date":2063,"open":2064,"high":2065,"low":2045,"close":2066,"change":353,"percent_change":353,"volume":2067,"transactions":9,"vwap":2066},"2025-06-12",14.73,14.756,14.75,1994900,{"date":2069,"open":1976,"high":2070,"low":1957,"close":2066,"change":302,"percent_change":740,"volume":2071,"transactions":9,"vwap":2066},"2025-06-11",14.868,2002600,{"date":2073,"open":2015,"high":1908,"low":1910,"close":2064,"change":439,"percent_change":574,"volume":2074,"transactions":9,"vwap":2064},"2025-06-10",2547400,{"date":2076,"open":1966,"high":2077,"low":1967,"close":2015,"change":535,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2015},"2025-06-09",14.855,0.89,2622800,{"date":2081,"open":1967,"high":1966,"low":2031,"close":2082,"change":242,"percent_change":1177,"volume":2083,"transactions":9,"vwap":2082},"2025-06-06",14.57,2305000,{"date":2085,"open":2082,"high":2086,"low":2054,"close":1870,"change":251,"percent_change":373,"volume":2087,"transactions":9,"vwap":1870},"2025-06-05",14.607,1982500,{"date":2089,"open":1972,"high":1896,"low":1972,"close":2082,"change":651,"percent_change":987,"volume":2090,"transactions":9,"vwap":2082},"2025-06-04",1713100,{"date":2092,"open":2031,"high":1870,"low":1844,"close":1984,"change":1215,"percent_change":652,"volume":2093,"transactions":9,"vwap":1984},"2025-06-03",2189700,{"date":2095,"open":1971,"high":1971,"low":2096,"close":2044,"change":500,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2044},"2025-06-02",14.391,-1.5,2030200,{"date":2100,"open":1971,"high":2101,"low":1890,"close":1896,"change":353,"percent_change":353,"volume":2102,"transactions":9,"vwap":1896},"2025-05-30",14.68,3717100,{"date":2104,"open":1976,"high":2058,"low":1972,"close":1896,"change":651,"percent_change":987,"volume":2105,"transactions":9,"vwap":1896},"2025-05-29",1681200,{"date":2107,"open":1971,"high":2043,"low":1870,"close":1971,"change":302,"percent_change":740,"volume":2108,"transactions":9,"vwap":1971},"2025-05-28",1735500,{"date":2110,"open":2031,"high":1971,"low":2111,"close":2082,"change":324,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2082},"2025-05-27",14.331,1.67,1632900,{"date":2115,"open":1820,"high":1844,"low":1826,"close":1815,"change":262,"percent_change":858,"volume":2116,"transactions":9,"vwap":1815},"2025-05-23",2099000,{"date":2118,"open":1762,"high":1815,"low":1746,"close":1758,"change":837,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1758},"2025-05-22",-0.42,1510600,{"date":2122,"open":2031,"high":2082,"low":2123,"close":1762,"change":156,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1762},"2025-05-21",14.265,-2.39,3332500,{"date":2127,"open":1976,"high":2066,"low":1903,"close":1896,"change":704,"percent_change":111,"volume":2128,"transactions":9,"vwap":1896},"2025-05-20",1834900,{"date":2130,"open":2131,"high":2132,"low":1972,"close":2058,"change":261,"percent_change":627,"volume":2133,"transactions":9,"vwap":2058},"2025-05-19",14.66,14.745,2907900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1976,"change":679,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1976},"2025-05-16",14.67,14.715,14.575,0.75,2425700,{"date":2142,"open":1910,"high":2015,"low":1984,"close":1910,"change":223,"percent_change":1514,"volume":2143,"transactions":9,"vwap":1910},"2025-05-15",3253700,{"date":2145,"open":2045,"high":2146,"low":1972,"close":1896,"change":627,"percent_change":50,"volume":2147,"transactions":9,"vwap":1896},"2025-05-14",14.708,2324400,{"date":2149,"open":1844,"high":2150,"low":2151,"close":2045,"change":1571,"percent_change":1070,"volume":2152,"transactions":9,"vwap":2045},"2025-05-13",14.74,14.309,3273000,{"date":2154,"open":1775,"high":1976,"low":1758,"close":1780,"change":50,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1780},"2025-05-12",3.46,5431900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1726,"change":261,"percent_change":627,"volume":2162,"transactions":9,"vwap":1726},"2025-05-09",13.85,13.95,13.785,2160900,{"date":2164,"open":1712,"high":2165,"low":2166,"close":2167,"change":932,"percent_change":16,"volume":2168,"transactions":9,"vwap":2167},"2025-05-08",13.945,13.545,13.88,3119700,{"date":2170,"open":2171,"high":1710,"low":1695,"close":1738,"change":24,"percent_change":704,"volume":2172,"transactions":9,"vwap":1738},"2025-05-07",13.76,3041100,{"date":2174,"open":2175,"high":2176,"low":1695,"close":1725,"change":126,"percent_change":1364,"volume":2177,"transactions":9,"vwap":1725},"2025-05-06",13.75,13.857,2841300,{"date":2179,"open":2180,"high":2181,"low":1732,"close":1720,"change":380,"percent_change":1222,"volume":2182,"transactions":9,"vwap":1720},"2025-05-05",13.93,14.018,1723700,{"date":2184,"open":1862,"high":2185,"low":1886,"close":1827,"change":1571,"percent_change":933,"volume":2186,"transactions":9,"vwap":1827},"2025-05-02",14.105,2635000,{"date":2188,"open":1737,"high":2189,"low":2159,"close":1710,"change":272,"percent_change":1561,"volume":2190,"transactions":9,"vwap":1710},"2025-05-01",14.122,1910500,{"date":2192,"open":1711,"high":1737,"low":2193,"close":1713,"change":313,"percent_change":1006,"volume":2194,"transactions":9,"vwap":1713},"2025-04-30",13.755,1856200,{"date":2196,"open":1762,"high":1786,"low":2197,"close":1769,"change":272,"percent_change":1816,"volume":2198,"transactions":9,"vwap":1769},"2025-04-29",14.034,1988600,{"date":2200,"open":1762,"high":1898,"low":2201,"close":1768,"change":1215,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1768},"2025-04-28",14.235,0.56,1859200,{"date":187,"open":1798,"high":1815,"low":1798,"close":1743,"change":765,"percent_change":807,"volume":2205,"transactions":9,"vwap":1743},1515700]