[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCSL":3,"homepage-market-summary":32,"stock-historical-OCSL":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"OCSL","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},"Oaktree Specialty Lending Corporation","Nasdaq",null,"Common Stock","Oaktree Specialty Lending Corp is a specialty finance company. The company provides lending services and invests in small and mid-sized companies. The company's investment objective is to maximize its portfolio's total return by generating current income from debt investments, and to a lesser extent, capital appreciation from equity investments. The company provides customized, one-stop credit solutions to companies with limited access to public or syndicated capital markets. The company operates as a single reportable segment and derives revenues from investing in originated loans and other securities, including broadly syndicated loans, of U.S. private companies and manages the business on a consolidated basis.","Los Angles, CA",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},10.2564,1.2,"Quarterly",{"close":19,"open":20,"high":20,"low":21,"prev_close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},11.65,11.7,11.5,-0.05,-0.43,455088.582898,4530,11.6053,14.31,10.63,739862.6513705039,27.7,4609,{"status":33,"indices":34,"watchlist":79,"sectors":101,"benchmarks":157},"success",[35,44,51,58,65,72],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":41,"sparkline":57,"date":43},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":41,"sparkline":64,"date":43},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":43},"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":43},"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":41,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":41},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":13},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":145,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":28,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},14.9,713810,260540588.145367,-20.64,"2025-04-25",[188,189,196,207,217,227,237,247,256,263,274,285,295,306,314,323,331,341,352,362,371,379,390,400,409,419,429,438,448,456,463,470,479,486,494,503,512,519,526,532,541,551,561,568,577,585,594,605,613,620,628,638,646,654,663,672,679,689,695,701,708,713,717,722,728,732,736,742,746,752,757,763,768,776,783,789,796,802,807,812,817,821,825,828,833,837,840,844,850,853,858,862,866,869,873,876,879,884,888,893,898,902,905,909,913,916,920,927,931,936,941,946,950,954,958,965,969,975,980,984,989,993,998,1003,1007,1010,1013,1016,1022,1027,1035,1042,1048,1056,1062,1068,1073,1079,1085,1092,1096,1102,1107,1114,1119,1122,1127,1132,1136,1139,1142,1146,1149,1154,1158,1164,1168,1171,1176,1179,1183,1186,1191,1195,1198,1201,1206,1210,1213,1217,1222,1226,1230,1235,1238,1242,1246,1250,1256,1259,1263,1269,1271,1274,1278,1283,1288,1291,1296,1301,1304,1308,1311,1315,1318,1321,1325,1329,1333,1336,1339,1343,1346,1349,1353,1361,1367,1373,1379,1384,1389,1395,1401,1407,1413,1418,1422,1428,1433,1439,1444,1450,1453,1458,1461,1464,1467,1471,1475,1480,1485,1488,1493,1497,1502,1509,1515,1521,1527,1532,1535,1540,1545,1551,1555,1559,1563,1566,1570,1573,1576,1579,1583,1586,1591,1594,1597,1600,1603,1606,1610,1613,1618,1623,1628,1631,1636,1640,1644,1648,1651,1654,1658,1662,1665,1668,1672,1677,1682,1685,1689,1693,1696,1700,1704,1707,1710,1714,1717,1720,1724,1729,1733,1736,1740,1745,1748,1752,1756,1759,1765,1768,1775,1781,1788,1794,1800,1805,1812,1818,1822,1826,1830,1833,1838,1842,1848,1852,1855,1859,1862,1866,1869,1872,1876,1880,1883,1886,1889,1892,1896,1902,1909,1913,1917,1921,1926,1929,1933,1938,1942,1945,1949,1952,1958,1961,1965,1969,1973,1977,1981,1985,1987,1992,1995,1998,2002,2005,2008,2013,2018,2022,2025,2029,2034],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":43,"open":190,"high":190,"low":20,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},11.91,-0.13,-1.1,269241.584548,3647,11.7687,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",11.87,12.09,11.82,11.83,-0.075,-0.63,400383.229005,5194,11.8843,{"date":208,"open":209,"high":210,"low":200,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",12.07,12.11,11.905,-0.085,-0.71,630206.766407,6698,11.9231,{"date":218,"open":198,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",12.005,11.785,11.99,0.09,0.76,448847.189487,4982,11.9031,{"date":228,"open":229,"high":230,"low":198,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",12.12,12.1617,11.9,-0.2,-1.65,905458.364001,7158,12.0025,{"date":238,"open":239,"high":240,"low":190,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",11.97,12.23,12.1,0.1,0.83,435725.267684,5601,12.069,{"date":248,"open":199,"high":199,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",11.88,12,-0.1,-0.83,319910.609387,4270,11.9824,{"date":257,"open":210,"high":210,"low":221,"close":241,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",0.02,0.17,410802.898353,4304,12.0592,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",12.2,12.21,12.03,12.08,-0.08,-0.66,312146.180378,4727,12.0847,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",12.33,12.36,12.125,12.16,-0.21,-1.7,390423.80585,4532,12.1969,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":70,"volume":292,"transactions":293,"vwap":294},"2026-09-22",12.57,12.5842,12.35,12.37,-0.09,357207.658329,4489,12.3996,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",12.49,12.61,12.41,12.46,0.05,0.4,327593.578775,3962,12.4881,{"date":307,"open":308,"high":308,"low":309,"close":299,"change":232,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",12.68,12.375,-1.59,651895.666356,5982,12.4419,{"date":315,"open":316,"high":317,"low":316,"close":298,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",12.45,12.735,0.18,1.45,379477.603381,4849,12.6433,{"date":324,"open":289,"high":325,"low":326,"close":327,"change":301,"percent_change":302,"volume":328,"transactions":329,"vwap":330},"2026-09-16",12.47,12.2301,12.43,351122.012312,4914,12.3837,{"date":332,"open":333,"high":300,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",12.39,12.27,12.38,-0.33,-2.6,700302.032246,8137,12.348,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",12.73,12.8,12.65,12.71,0.04,0.32,444764.572971,5854,12.7115,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":222,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",12.66,12.69,12.55,12.67,0.72,360608.309328,3939,12.633,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":269,"percent_change":203,"volume":368,"transactions":369,"vwap":370},"2026-09-10",12.63,12.72,12.495,12.58,491044.20646,5265,12.5576,{"date":372,"open":343,"high":343,"low":373,"close":354,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",12.635,-0.11,-0.86,313558.238947,4676,12.6745,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",13.06,13.15,12.76,12.77,-0.29,-2.22,544862.224379,6549,12.881,{"date":391,"open":392,"high":393,"low":394,"close":381,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",13.13,13.185,13.05,-0.07,-0.53,255140.487962,4054,13.1197,{"date":401,"open":402,"high":403,"low":404,"close":392,"change":405,"percent_change":105,"volume":406,"transactions":407,"vwap":408},"2026-09-03",13.16,13.29,13.015,-0.04,438207.987805,5295,13.1144,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":225,"vwap":418},"2026-09-02",13.2,13.3,13.1,13.17,0.06,0.46,387679.50212,13.1946,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",13.33,13.09,13.11,-0.15,-1.13,503781.726025,5649,13.1776,{"date":430,"open":431,"high":421,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",13.01,13.26,0.24,1.84,485796.323145,5580,13.2589,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":301,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",12.97,13.115,12.95,13.02,0.39,314857.170058,3863,13.0248,{"date":449,"open":450,"high":451,"low":452,"close":440,"change":291,"percent_change":172,"volume":453,"transactions":454,"vwap":455},"2026-08-27",13.03,13.12,12.935,762824.15522,5422,13.0278,{"date":457,"open":451,"high":402,"low":458,"close":381,"change":291,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",13.04,-0.68,462950.522573,5419,13.0807,{"date":464,"open":451,"high":465,"low":458,"close":382,"change":466,"percent_change":269,"volume":467,"transactions":468,"vwap":469},"2026-08-25",13.195,-0.01,530717.798167,5235,13.1254,{"date":471,"open":472,"high":473,"low":474,"close":402,"change":259,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",13,13.175,12.94,1.31,392734.542325,4915,13.0828,{"date":480,"open":411,"high":411,"low":440,"close":481,"change":125,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",12.99,-0.92,465713.581729,4908,13.046,{"date":487,"open":394,"high":488,"low":443,"close":423,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",13.165,0.03,0.23,530448.567022,5113,13.0916,{"date":495,"open":450,"high":496,"low":440,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",13.25,13.08,0.14,1.08,810823.143026,8601,13.1267,{"date":504,"open":505,"high":506,"low":507,"close":474,"change":222,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",12.87,13.005,12.85,0.7,316942.368892,5099,12.9389,{"date":513,"open":442,"high":472,"low":514,"close":507,"change":191,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",12.805,-1,612794.881576,6326,12.8812,{"date":520,"open":413,"high":441,"low":474,"close":521,"change":269,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",12.98,-0.61,526536.592435,7208,13.0254,{"date":527,"open":357,"high":423,"low":357,"close":381,"change":348,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",2.51,722139.846403,8673,12.9612,{"date":533,"open":344,"high":534,"low":535,"close":536,"change":395,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",12.855,12.64,12.74,-0.55,432683.357098,6150,12.7164,{"date":542,"open":536,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",12.86,12.6529,12.81,0.08,0.63,490680.742862,6187,12.7809,{"date":552,"open":553,"high":554,"low":555,"close":343,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",12.9,12.905,12.6387,-0.23,-1.77,673311.569055,9058,12.7373,{"date":562,"open":346,"high":423,"low":346,"close":563,"change":433,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",12.96,1.89,1263184.001623,12720,12.984,{"date":569,"open":210,"high":570,"low":571,"close":365,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",12.79,11.9682,0.66,5.47,1090094.797159,15991,12.6186,{"date":578,"open":579,"high":580,"low":250,"close":581,"change":395,"percent_change":130,"volume":582,"transactions":583,"vwap":584},"2026-08-05",12.13,12.26,12.06,934433.663694,11708,12.1276,{"date":586,"open":221,"high":587,"low":588,"close":579,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",12.185,11.96,0.19,1.59,501929.983931,6985,12.115,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",11.69,11.965,11.68,11.94,0.33,2.84,292152.656804,4396,11.8624,{"date":606,"open":20,"high":200,"low":607,"close":608,"change":251,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",11.56,11.61,-0.85,391811.997036,6354,11.6191,{"date":614,"open":615,"high":615,"low":607,"close":616,"change":232,"percent_change":617,"volume":618,"transactions":619,"vwap":19},"2026-07-30",11.93,11.71,-1.68,407885.887855,7197,{"date":621,"open":250,"high":622,"low":623,"close":190,"change":291,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",12.085,11.895,-0.75,420737.764969,6224,11.9913,{"date":629,"open":630,"high":631,"low":632,"close":250,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",11.78,12.0275,11.745,0.22,1.87,376306.798421,5879,11.9396,{"date":639,"open":630,"high":640,"low":641,"close":630,"change":242,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",11.955,11.73,0.86,396299.785091,5718,11.8285,{"date":647,"open":648,"high":616,"low":649,"close":598,"change":415,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",11.66,11.565,0.52,506941.366485,5690,11.6649,{"date":655,"open":200,"high":656,"low":657,"close":658,"change":556,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",11.835,11.57,11.62,-1.94,380629.182921,5261,11.6514,{"date":664,"open":221,"high":665,"low":666,"close":667,"change":191,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",12.0225,11.765,11.85,-1.09,307033.487686,5310,11.8677,{"date":673,"open":241,"high":266,"low":597,"close":674,"change":374,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",11.98,-0.91,525870.191605,4514,12.0277,{"date":680,"open":681,"high":682,"low":683,"close":199,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",12.15,12.17,11.995,-0.06,-0.49,650641.133107,8802,12.0994,{"date":690,"open":333,"high":691,"low":239,"close":681,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":681},"2026-07-17",12.5,-0.28,-2.25,645600,{"date":696,"open":697,"high":316,"low":698,"close":327,"change":498,"percent_change":699,"volume":700,"transactions":9,"vwap":327},"2026-07-16",12.3,12.18,1.14,410200,{"date":702,"open":703,"high":704,"low":240,"close":705,"change":498,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-15",12.24,12.4,12.29,1.15,504600,{"date":709,"open":250,"high":710,"low":250,"close":681,"change":711,"percent_change":179,"volume":712,"transactions":9,"vwap":681},"2026-07-14",12.22,0.12,278000,{"date":714,"open":681,"high":703,"low":267,"close":267,"change":291,"percent_change":715,"volume":716,"transactions":9,"vwap":267},"2026-07-13",-0.74,428400,{"date":718,"open":231,"high":682,"low":231,"close":229,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":229},"2026-07-10",0.28,2.36,314900,{"date":723,"open":615,"high":599,"low":724,"close":725,"change":269,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",11.8,11.84,-0.67,386700,{"date":729,"open":190,"high":674,"low":201,"close":730,"change":374,"percent_change":675,"volume":731,"transactions":9,"vwap":730},"2026-07-08",11.92,331700,{"date":733,"open":199,"high":265,"low":239,"close":267,"change":734,"percent_change":734,"volume":735,"transactions":9,"vwap":267},"2026-07-07",0,342600,{"date":737,"open":265,"high":580,"low":738,"close":267,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":267},"2026-07-06",12.01,-0.17,-1.39,496000,{"date":743,"open":265,"high":697,"low":268,"close":265,"change":301,"percent_change":744,"volume":745,"transactions":9,"vwap":265},"2026-07-02",0.41,531700,{"date":747,"open":748,"high":698,"low":748,"close":681,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":681},"2026-07-01",11.95,0.21,1.76,652700,{"date":753,"open":221,"high":210,"low":754,"close":599,"change":22,"percent_change":755,"volume":756,"transactions":9,"vwap":599},"2026-06-30",11.89,-0.42,893700,{"date":758,"open":759,"high":250,"low":759,"close":221,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":221},"2026-06-29",11.75,0.3,2.57,663300,{"date":764,"open":765,"high":616,"low":765,"close":596,"change":719,"percent_change":766,"volume":767,"transactions":9,"vwap":596},"2026-06-26",11.38,2.45,652900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":301,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-25",11.37,11.45,11.28,11.41,0.44,425900,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":233,"volume":782,"transactions":9,"vwap":780},"2026-06-24",11.58,11.33,11.36,-0.19,480700,{"date":784,"open":785,"high":778,"low":780,"close":786,"change":787,"percent_change":699,"volume":788,"transactions":9,"vwap":786},"2026-06-23",11.4,11.55,0.13,708800,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":739,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-22",11.54,11.79,11.42,-1.47,516200,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":258,"percent_change":259,"volume":801,"transactions":9,"vwap":800},"2026-06-18",11.77,11.46,11.59,802300,{"date":803,"open":804,"high":754,"low":21,"close":657,"change":385,"percent_change":805,"volume":806,"transactions":9,"vwap":657},"2026-06-17",11.86,-2.45,594100,{"date":808,"open":809,"high":250,"low":759,"close":804,"change":787,"percent_change":810,"volume":811,"transactions":9,"vwap":804},"2026-06-16",11.81,1.11,684300,{"date":813,"open":725,"high":250,"low":616,"close":641,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":641},"2026-06-15",-0.4,-3.3,525700,{"date":818,"open":819,"high":266,"low":615,"close":579,"change":242,"percent_change":243,"volume":820,"transactions":9,"vwap":579},"2026-06-12",12.02,529600,{"date":822,"open":268,"high":241,"low":730,"close":267,"change":489,"percent_change":823,"volume":824,"transactions":9,"vwap":267},"2026-06-11",0.25,504100,{"date":826,"open":239,"high":209,"low":615,"close":250,"change":222,"percent_change":223,"volume":827,"transactions":9,"vwap":250},"2026-06-10",519600,{"date":829,"open":198,"high":830,"low":667,"close":190,"change":347,"percent_change":831,"volume":832,"transactions":9,"vwap":190},"2026-06-09",12.04,0.34,533700,{"date":834,"open":754,"high":674,"low":835,"close":198,"change":22,"percent_change":755,"volume":836,"transactions":9,"vwap":198},"2026-06-08",11.74,443000,{"date":838,"open":265,"high":240,"low":667,"close":730,"change":105,"percent_change":805,"volume":839,"transactions":9,"vwap":730},"2026-06-05",485800,{"date":841,"open":198,"high":580,"low":201,"close":710,"change":744,"percent_change":842,"volume":843,"transactions":9,"vwap":710},"2026-06-04",3.47,554500,{"date":845,"open":279,"high":279,"low":846,"close":809,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":809},"2026-06-03",11.76,-0.36,-2.96,588900,{"date":851,"open":738,"high":240,"low":250,"close":682,"change":242,"percent_change":243,"volume":852,"transactions":9,"vwap":682},"2026-06-02",493800,{"date":854,"open":588,"high":279,"low":588,"close":209,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":209},"2026-06-01",0.11,0.92,1689900,{"date":859,"open":667,"high":698,"low":200,"close":588,"change":711,"percent_change":860,"volume":861,"transactions":9,"vwap":588},"2026-05-29",1.01,632000,{"date":863,"open":667,"high":199,"low":200,"close":725,"change":864,"percent_change":167,"volume":865,"transactions":9,"vwap":725},"2026-05-28",-0.03,770600,{"date":867,"open":804,"high":588,"low":200,"close":198,"change":347,"percent_change":831,"volume":868,"transactions":9,"vwap":198},"2026-05-27",655000,{"date":870,"open":724,"high":221,"low":724,"close":201,"change":415,"percent_change":871,"volume":872,"transactions":9,"vwap":201},"2026-05-26",0.51,365400,{"date":874,"open":809,"high":249,"low":608,"close":798,"change":864,"percent_change":167,"volume":875,"transactions":9,"vwap":798},"2026-05-22",531200,{"date":877,"open":759,"high":249,"low":596,"close":724,"change":734,"percent_change":734,"volume":878,"transactions":9,"vwap":724},"2026-05-21",728000,{"date":880,"open":759,"high":730,"low":881,"close":724,"change":301,"percent_change":882,"volume":883,"transactions":9,"vwap":724},"2026-05-20",11.63,0.43,684200,{"date":885,"open":792,"high":231,"low":20,"close":759,"change":405,"percent_change":886,"volume":887,"transactions":9,"vwap":759},"2026-05-19",-0.34,591400,{"date":889,"open":199,"high":199,"low":792,"close":792,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":792},"2026-05-18",-0.31,-2.56,820600,{"date":894,"open":738,"high":895,"low":239,"close":241,"change":896,"percent_change":546,"volume":897,"transactions":9,"vwap":241},"2026-05-15",12.19,0.01,584900,{"date":899,"open":268,"high":279,"low":250,"close":199,"change":222,"percent_change":900,"volume":901,"transactions":9,"vwap":199},"2026-05-14",0.75,303100,{"date":903,"open":830,"high":279,"low":615,"close":250,"change":374,"percent_change":675,"volume":904,"transactions":9,"vwap":250},"2026-05-13",1074300,{"date":906,"open":241,"high":907,"low":599,"close":210,"change":896,"percent_change":546,"volume":908,"transactions":9,"vwap":210},"2026-05-12",12.25,582400,{"date":910,"open":209,"high":703,"low":221,"close":241,"change":22,"percent_change":911,"volume":912,"transactions":9,"vwap":241},"2026-05-11",-0.41,956600,{"date":914,"open":705,"high":289,"low":268,"close":681,"change":684,"percent_change":685,"volume":915,"transactions":9,"vwap":681},"2026-05-08",1067600,{"date":917,"open":297,"high":297,"low":895,"close":266,"change":105,"percent_change":918,"volume":919,"transactions":9,"vwap":266},"2026-05-07",-2.4,675900,{"date":921,"open":895,"high":922,"low":199,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",12.53,12.51,0.35,2.88,1150400,{"date":928,"open":276,"high":300,"low":588,"close":279,"change":715,"percent_change":929,"volume":930,"transactions":9,"vwap":279},"2026-05-05",-5.74,2110000,{"date":932,"open":543,"high":451,"low":933,"close":553,"change":347,"percent_change":934,"volume":935,"transactions":9,"vwap":553},"2026-05-04",12.84,0.31,1020800,{"date":937,"open":346,"high":938,"low":345,"close":543,"change":433,"percent_change":939,"volume":940,"transactions":9,"vwap":543},"2026-05-01",12.91,1.9,653100,{"date":942,"open":356,"high":357,"low":943,"close":944,"change":301,"percent_change":302,"volume":945,"transactions":9,"vwap":944},"2026-04-30",12.52,12.62,958700,{"date":947,"open":364,"high":535,"low":948,"close":287,"change":684,"percent_change":110,"volume":949,"transactions":9,"vwap":287},"2026-04-29",12.44,742400,{"date":951,"open":290,"high":535,"low":289,"close":364,"change":760,"percent_change":952,"volume":953,"transactions":9,"vwap":364},"2026-04-28",2.43,592500,{"date":955,"open":276,"high":704,"low":265,"close":276,"change":258,"percent_change":956,"volume":957,"transactions":9,"vwap":276},"2026-04-27",0.16,597800,{"date":959,"open":960,"high":356,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-24",12.48,12.31,-0.18,-1.44,865000,{"date":966,"open":507,"high":507,"low":297,"close":297,"change":105,"percent_change":967,"volume":968,"transactions":9,"vwap":297},"2026-04-23",-2.35,584100,{"date":970,"open":971,"high":972,"low":971,"close":570,"change":855,"percent_change":973,"volume":974,"transactions":9,"vwap":570},"2026-04-22",12.7,12.89,0.87,603700,{"date":976,"open":497,"high":977,"low":357,"close":308,"change":886,"percent_change":978,"volume":979,"transactions":9,"vwap":308},"2026-04-21",13.18,-2.61,1142900,{"date":981,"open":392,"high":977,"low":472,"close":443,"change":251,"percent_change":982,"volume":983,"transactions":9,"vwap":443},"2026-04-20",-0.76,1074800,{"date":985,"open":422,"high":986,"low":443,"close":451,"change":744,"percent_change":987,"volume":988,"transactions":9,"vwap":451},"2026-04-17",13.39,3.23,2977600,{"date":990,"open":384,"high":505,"low":364,"close":346,"change":684,"percent_change":991,"volume":992,"transactions":9,"vwap":346},"2026-04-16",-0.47,850900,{"date":994,"open":327,"high":570,"low":327,"close":384,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":384},"2026-04-15",0.36,2.9,1243600,{"date":999,"open":268,"high":325,"low":268,"close":299,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":299},"2026-04-14",0.37,3.07,1768900,{"date":1004,"open":748,"high":209,"low":725,"close":830,"change":1005,"percent_change":40,"volume":1006,"transactions":9,"vwap":830},"2026-04-13",0.07,796300,{"date":1008,"open":201,"high":199,"low":792,"close":239,"change":711,"percent_change":860,"volume":1009,"transactions":9,"vwap":239},"2026-04-10",1135200,{"date":1011,"open":804,"high":231,"low":759,"close":667,"change":864,"percent_change":167,"volume":1012,"transactions":9,"vwap":667},"2026-04-09",1007200,{"date":1014,"open":599,"high":268,"low":641,"close":249,"change":222,"percent_change":223,"volume":1015,"transactions":9,"vwap":249},"2026-04-08",2966400,{"date":1017,"open":1018,"high":809,"low":1019,"close":792,"change":259,"percent_change":1020,"volume":1021,"transactions":9,"vwap":792},"2026-04-07",11.6,11.52,1.46,1653800,{"date":1023,"open":785,"high":1024,"low":765,"close":658,"change":490,"percent_change":1025,"volume":1026,"transactions":9,"vwap":658},"2026-04-06",11.64,2.02,774900,{"date":1028,"open":1029,"high":785,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-02",11,10.99,11.39,0.2,1.79,991200,{"date":1036,"open":1037,"high":779,"low":1038,"close":1039,"change":374,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-01",11.32,10.98,11.19,-0.97,932300,{"date":1043,"open":1044,"high":785,"low":1039,"close":1045,"change":222,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-31",11.29,11.3,0.8,1078800,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-30",10.96,11.24,11.21,0.27,2.47,670800,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":232,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-27",11.15,10.94,-1.8,593800,{"date":1063,"open":1045,"high":1064,"low":1065,"close":1066,"change":781,"percent_change":617,"volume":1067,"transactions":9,"vwap":1066},"2026-03-26",11.43,11.12,11.14,863600,{"date":1069,"open":1070,"high":765,"low":1066,"close":779,"change":956,"percent_change":1071,"volume":1072,"transactions":9,"vwap":779},"2026-03-25",11.23,1.43,522400,{"date":1074,"open":1052,"high":1044,"low":1075,"close":1076,"change":739,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-24",11.16,11.17,-1.5,500000,{"date":1080,"open":1075,"high":793,"low":1081,"close":1082,"change":1053,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-23",11.03,11.34,2.44,720000,{"date":1086,"open":1087,"high":1044,"low":1088,"close":1089,"change":962,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-20",11.26,11.06,11.07,-1.6,1182600,{"date":1093,"open":1087,"high":1031,"low":1039,"close":1094,"change":466,"percent_change":291,"volume":1095,"transactions":9,"vwap":1094},"2026-03-19",11.25,720800,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1087,"change":222,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1087},"2026-03-18",11.1,11.44,0.81,1100100,{"date":1103,"open":1104,"high":1070,"low":1104,"close":1076,"change":444,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1076},"2026-03-17",10.85,3.62,873700,{"date":1108,"open":1109,"high":1110,"low":28,"close":1111,"change":120,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-16",10.7,10.84,10.78,-2.88,1100900,{"date":1115,"open":1052,"high":1037,"low":1116,"close":1098,"change":374,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1098},"2026-03-13",11.08,-0.98,1450600,{"date":1120,"open":1094,"high":771,"low":1052,"close":1052,"change":374,"percent_change":1040,"volume":1121,"transactions":9,"vwap":1052},"2026-03-12",1442500,{"date":1123,"open":1037,"high":1124,"low":1125,"close":1037,"change":734,"percent_change":734,"volume":1126,"transactions":9,"vwap":1037},"2026-03-11",11.47,11.18,1041700,{"date":1128,"open":1031,"high":21,"low":1129,"close":1037,"change":251,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1037},"2026-03-10",11.31,-0.88,618700,{"date":1133,"open":1082,"high":1134,"low":1070,"close":793,"change":405,"percent_change":155,"volume":1135,"transactions":9,"vwap":793},"2026-03-09",11.48,1213100,{"date":1137,"open":785,"high":1019,"low":1094,"close":799,"change":734,"percent_change":734,"volume":1138,"transactions":9,"vwap":799},"2026-03-06",616500,{"date":1140,"open":778,"high":641,"low":771,"close":799,"change":424,"percent_change":145,"volume":1141,"transactions":9,"vwap":799},"2026-03-05",718700,{"date":1143,"open":765,"high":1024,"low":780,"close":608,"change":589,"percent_change":1144,"volume":1145,"transactions":9,"vwap":608},"2026-03-04",1.66,556900,{"date":1147,"open":1094,"high":21,"low":1094,"close":793,"change":405,"percent_change":155,"volume":1148,"transactions":9,"vwap":793},"2026-03-03",544300,{"date":1150,"open":1087,"high":657,"low":1151,"close":799,"change":711,"percent_change":1152,"volume":1153,"transactions":9,"vwap":799},"2026-03-02",11.09,1.06,762300,{"date":1155,"open":1018,"high":608,"low":779,"close":1082,"change":336,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1082},"2026-02-27",-2.83,661000,{"date":1159,"open":249,"high":754,"low":1134,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-26",11.67,-0.16,-1.35,803500,{"date":1165,"open":778,"high":198,"low":785,"close":201,"change":934,"percent_change":1166,"volume":1167,"transactions":9,"vwap":201},"2026-02-25",2.69,935500,{"date":1169,"open":1037,"high":607,"low":772,"close":1019,"change":318,"percent_change":590,"volume":1170,"transactions":9,"vwap":1019},"2026-02-24",801300,{"date":1172,"open":1018,"high":19,"low":1044,"close":1082,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1082},"2026-02-23",-0.22,-1.9,1431500,{"date":1177,"open":667,"high":730,"low":1019,"close":607,"change":385,"percent_change":805,"volume":1178,"transactions":9,"vwap":607},"2026-02-20",1118100,{"date":1180,"open":1181,"high":210,"low":759,"close":667,"change":962,"percent_change":1077,"volume":1182,"transactions":9,"vwap":667},"2026-02-19",12.05,1505200,{"date":1184,"open":738,"high":229,"low":588,"close":267,"change":258,"percent_change":259,"volume":1185,"transactions":9,"vwap":267},"2026-02-18",734200,{"date":1187,"open":1188,"high":703,"low":588,"close":738,"change":191,"percent_change":1189,"volume":1190,"transactions":9,"vwap":738},"2026-02-17",12.14,-1.07,1415000,{"date":1192,"open":580,"high":697,"low":268,"close":1188,"change":424,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1188},"2026-02-13",-1.22,733200,{"date":1196,"open":289,"high":960,"low":710,"close":705,"change":684,"percent_change":685,"volume":1197,"transactions":9,"vwap":705},"2026-02-12",667700,{"date":1199,"open":277,"high":704,"low":703,"close":289,"change":489,"percent_change":433,"volume":1200,"transactions":9,"vwap":289},"2026-02-11",678600,{"date":1202,"open":1203,"high":923,"low":710,"close":1204,"change":684,"percent_change":110,"volume":1205,"transactions":9,"vwap":1204},"2026-02-10",12.34,12.32,757900,{"date":1207,"open":579,"high":704,"low":268,"close":335,"change":433,"percent_change":1208,"volume":1209,"transactions":9,"vwap":335},"2026-02-09",1.98,559400,{"date":1211,"open":698,"high":289,"low":199,"close":1188,"change":896,"percent_change":546,"volume":1212,"transactions":9,"vwap":1188},"2026-02-06",853100,{"date":1214,"open":300,"high":923,"low":581,"close":579,"change":911,"percent_change":1215,"volume":1216,"transactions":9,"vwap":579},"2026-02-05",-3.27,1649100,{"date":1218,"open":229,"high":365,"low":229,"close":1219,"change":302,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-04",12.54,3.29,1772600,{"date":1223,"open":698,"high":710,"low":599,"close":1188,"change":251,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1188},"2026-02-03",-0.82,1055200,{"date":1227,"open":1204,"high":276,"low":199,"close":703,"change":269,"percent_change":1228,"volume":1229,"transactions":9,"vwap":703},"2026-02-02",-0.65,984200,{"date":1231,"open":1232,"high":960,"low":266,"close":1204,"change":424,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1204},"2026-01-30",12.42,-1.2,764500,{"date":1236,"open":691,"high":923,"low":277,"close":325,"change":347,"percent_change":348,"volume":1237,"transactions":9,"vwap":325},"2026-01-29",576100,{"date":1239,"open":287,"high":345,"low":299,"close":327,"change":1161,"percent_change":1240,"volume":1241,"transactions":9,"vwap":327},"2026-01-28",-1.27,678900,{"date":1243,"open":943,"high":343,"low":943,"close":1244,"change":405,"percent_change":120,"volume":1245,"transactions":9,"vwap":1244},"2026-01-27",12.59,327400,{"date":1247,"open":507,"high":507,"low":922,"close":364,"change":556,"percent_change":1248,"volume":1249,"transactions":9,"vwap":364},"2026-01-26",-1.79,813500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":543,"change":864,"percent_change":556,"volume":1255,"transactions":9,"vwap":543},"2026-01-23",12.88,12.92,12.78,465900,{"date":1257,"open":972,"high":440,"low":505,"close":972,"change":489,"percent_change":490,"volume":1258,"transactions":9,"vwap":972},"2026-01-22",525500,{"date":1260,"open":384,"high":938,"low":365,"close":543,"change":589,"percent_change":1261,"volume":1262,"transactions":9,"vwap":543},"2026-01-21",1.5,529800,{"date":1264,"open":1265,"high":1266,"low":1244,"close":357,"change":232,"percent_change":1267,"volume":1268,"transactions":9,"vwap":357},"2026-01-20",12.75,12.83,-1.55,673100,{"date":1270,"open":472,"high":443,"low":543,"close":505,"change":191,"percent_change":515,"volume":775,"transactions":9,"vwap":505},"2026-01-16",{"date":1272,"open":1252,"high":381,"low":1266,"close":472,"change":787,"percent_change":860,"volume":1273,"transactions":9,"vwap":472},"2026-01-15",563300,{"date":1275,"open":298,"high":1253,"low":356,"close":505,"change":1053,"percent_change":1276,"volume":1277,"transactions":9,"vwap":505},"2026-01-14",2.14,470500,{"date":1279,"open":570,"high":1266,"low":367,"close":1280,"change":739,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-13",12.6,-1.33,568700,{"date":1284,"open":1252,"high":1253,"low":1265,"close":384,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":384},"2026-01-12",-0.14,-1.08,421100,{"date":1289,"open":972,"high":481,"low":543,"close":938,"change":896,"percent_change":546,"volume":1290,"transactions":9,"vwap":938},"2026-01-09",547600,{"date":1292,"open":316,"high":1293,"low":316,"close":553,"change":444,"percent_change":1294,"volume":1295,"transactions":9,"vwap":553},"2026-01-08",12.93,3.12,708200,{"date":1297,"open":1265,"high":344,"low":299,"close":923,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":923},"2026-01-07",-0.26,-2.04,943200,{"date":1302,"open":505,"high":1252,"low":357,"close":384,"change":1285,"percent_change":1286,"volume":1303,"transactions":9,"vwap":384},"2026-01-06",1001500,{"date":1305,"open":971,"high":521,"low":357,"close":938,"change":589,"percent_change":1306,"volume":1307,"transactions":9,"vwap":938},"2026-01-05",1.49,751900,{"date":1309,"open":383,"high":933,"low":535,"close":365,"change":150,"percent_change":1161,"volume":1310,"transactions":9,"vwap":365},"2026-01-02",536800,{"date":1312,"open":1254,"high":553,"low":357,"close":536,"change":251,"percent_change":1313,"volume":1314,"transactions":9,"vwap":536},"2025-12-31",-0.78,1606300,{"date":1316,"open":536,"high":543,"low":346,"close":933,"change":546,"percent_change":547,"volume":1317,"transactions":9,"vwap":933},"2025-12-30",1001100,{"date":1319,"open":1265,"high":507,"low":365,"close":383,"change":864,"percent_change":556,"volume":1320,"transactions":9,"vwap":383},"2025-12-29",905700,{"date":1322,"open":383,"high":1266,"low":343,"close":570,"change":222,"percent_change":1323,"volume":1324,"transactions":9,"vwap":570},"2025-12-26",0.71,564100,{"date":1326,"open":944,"high":343,"low":944,"close":971,"change":415,"percent_change":1327,"volume":1328,"transactions":9,"vwap":971},"2025-12-24",0.47,371000,{"date":1330,"open":1254,"high":507,"low":298,"close":535,"change":424,"percent_change":1331,"volume":1332,"transactions":9,"vwap":535},"2025-12-23",-1.17,925400,{"date":1334,"open":1254,"high":1266,"low":346,"close":570,"change":466,"percent_change":269,"volume":1335,"transactions":9,"vwap":570},"2025-12-22",936000,{"date":1337,"open":1252,"high":1252,"low":298,"close":344,"change":864,"percent_change":556,"volume":1338,"transactions":9,"vwap":344},"2025-12-19",2127800,{"date":1340,"open":1266,"high":1293,"low":570,"close":1266,"change":269,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1266},"2025-12-18",-0.62,1229600,{"date":1344,"open":553,"high":481,"low":933,"close":938,"change":896,"percent_change":546,"volume":1345,"transactions":9,"vwap":938},"2025-12-17",1285300,{"date":1347,"open":972,"high":1293,"low":536,"close":553,"change":258,"percent_change":956,"volume":1348,"transactions":9,"vwap":553},"2025-12-16",1004500,{"date":1350,"open":402,"high":402,"low":536,"close":1252,"change":213,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1252},"2025-12-15",-5.22,1434700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":739,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-12",13.76,13.86,13.54,13.59,-1.24,862800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1355,"change":150,"percent_change":424,"volume":1366,"transactions":9,"vwap":1355},"2025-12-11",13.82,13.91,13.74,976200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1369,"change":734,"percent_change":734,"volume":1372,"transactions":9,"vwap":1369},"2025-12-10",13.78,13.87,13.71,633400,{"date":1374,"open":1375,"high":1356,"low":1376,"close":1369,"change":787,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1369},"2025-12-09",13.66,13.65,0.95,626400,{"date":1380,"open":1381,"high":1382,"low":1358,"close":1376,"change":734,"percent_change":734,"volume":1383,"transactions":9,"vwap":1376},"2025-12-08",13.63,13.69,481700,{"date":1385,"open":1358,"high":1386,"low":1387,"close":1376,"change":1005,"percent_change":650,"volume":1388,"transactions":9,"vwap":1376},"2025-12-05",13.7,13.53,579500,{"date":1390,"open":1382,"high":1355,"low":1391,"close":1392,"change":374,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-04",13.56,13.58,-0.8,801200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1382,"change":222,"percent_change":572,"volume":1400,"transactions":9,"vwap":1382},"2025-12-03",13.6,13.73,13.57,398100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1397,"change":424,"percent_change":668,"volume":1406,"transactions":9,"vwap":1397},"2025-12-02",13.75,13.8,13.51,526500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1403,"change":22,"percent_change":847,"volume":1412,"transactions":9,"vwap":1403},"2025-12-01",13.77,13.84,13.68,599600,{"date":1414,"open":1398,"high":1415,"low":1416,"close":1404,"change":1005,"percent_change":871,"volume":1417,"transactions":9,"vwap":1404},"2025-11-28",13.85,13.72,396200,{"date":1419,"open":1376,"high":1404,"low":1376,"close":1398,"change":242,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1398},"2025-11-26",0.73,371500,{"date":1423,"open":1424,"high":1375,"low":1425,"close":1381,"change":258,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1381},"2025-11-25",13.61,13.5,0.15,424300,{"date":1429,"open":1405,"high":1375,"low":1430,"close":1424,"change":498,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1424},"2025-11-24",13.45,1.04,813100,{"date":1434,"open":432,"high":1391,"low":1435,"close":1436,"change":719,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-11-21",13.19,13.47,2.12,984500,{"date":1440,"open":1441,"high":1442,"low":977,"close":1435,"change":191,"percent_change":1117,"volume":1443,"transactions":9,"vwap":1435},"2025-11-20",13.34,13.44,758800,{"date":1445,"open":1446,"high":1447,"low":414,"close":1448,"change":466,"percent_change":269,"volume":1449,"transactions":9,"vwap":1448},"2025-11-19",13.4,13.49,13.32,816600,{"date":1451,"open":411,"high":1392,"low":411,"close":421,"change":734,"percent_change":734,"volume":1452,"transactions":9,"vwap":421},"2025-11-18",794500,{"date":1454,"open":1455,"high":1391,"low":496,"close":421,"change":692,"percent_change":1456,"volume":1457,"transactions":9,"vwap":421},"2025-11-17",13.55,-2.06,760900,{"date":1459,"open":1382,"high":1382,"low":1447,"close":1424,"change":269,"percent_change":130,"volume":1460,"transactions":9,"vwap":1424},"2025-11-14",454800,{"date":1462,"open":1411,"high":1403,"low":1392,"close":1382,"change":896,"percent_change":1005,"volume":1463,"transactions":9,"vwap":1382},"2025-11-13",415700,{"date":1465,"open":1365,"high":1363,"low":1411,"close":1411,"change":896,"percent_change":1005,"volume":1466,"transactions":9,"vwap":1411},"2025-11-12",521100,{"date":1468,"open":1392,"high":1365,"low":1392,"close":1469,"change":855,"percent_change":1100,"volume":1470,"transactions":9,"vwap":1469},"2025-11-11",13.67,477100,{"date":1472,"open":1371,"high":1416,"low":1391,"close":1391,"change":251,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1391},"2025-11-10",-0.73,483800,{"date":1476,"open":1447,"high":1411,"low":1477,"close":1375,"change":956,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1375},"2025-11-07",13.42,1.19,555000,{"date":1481,"open":1365,"high":1404,"low":1425,"close":1425,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1425},"2025-11-06",-0.27,-1.96,545300,{"date":1486,"open":1398,"high":1369,"low":1447,"close":1409,"change":1005,"percent_change":871,"volume":1487,"transactions":9,"vwap":1409},"2025-11-05",645000,{"date":1489,"open":1404,"high":1490,"low":1424,"close":1386,"change":1285,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1386},"2025-11-04",13.81,-1.01,702700,{"date":1494,"open":1495,"high":1495,"low":1398,"close":1410,"change":251,"percent_change":70,"volume":1496,"transactions":9,"vwap":1410},"2025-11-03",13.94,516800,{"date":1498,"open":1499,"high":1500,"low":1371,"close":1495,"change":855,"percent_change":1046,"volume":1501,"transactions":9,"vwap":1495},"2025-10-31",13.88,14.05,688900,{"date":1503,"open":1504,"high":1505,"low":1409,"close":1506,"change":781,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-30",13.99,14.02,13.83,-1.36,664600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1505,"change":739,"percent_change":1233,"volume":1514,"transactions":9,"vwap":1505},"2025-10-29",14.2,14.23,13.96,797400,{"date":1516,"open":1517,"high":27,"low":1518,"close":1519,"change":466,"percent_change":395,"volume":1520,"transactions":9,"vwap":1519},"2025-10-28",14.21,14.17,14.19,841800,{"date":1522,"open":1523,"high":1524,"low":1500,"close":1511,"change":259,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1511},"2025-10-27",14.1,14.24,1.21,1415600,{"date":1528,"open":1529,"high":1523,"low":1495,"close":1530,"change":896,"percent_change":1005,"volume":1531,"transactions":9,"vwap":1530},"2025-10-24",14.08,14.03,733700,{"date":1533,"open":1364,"high":1530,"low":1370,"close":1505,"change":498,"percent_change":860,"volume":1534,"transactions":9,"vwap":1505},"2025-10-23",905800,{"date":1536,"open":1537,"high":1538,"low":1355,"close":1499,"change":258,"percent_change":498,"volume":1539,"transactions":9,"vwap":1499},"2025-10-22",13.92,13.97,1612600,{"date":1541,"open":411,"high":1499,"low":411,"close":1356,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1356},"2025-10-21",0.62,4.68,2195600,{"date":1546,"open":1547,"high":1548,"low":381,"close":1549,"change":589,"percent_change":1020,"volume":1550,"transactions":9,"vwap":1549},"2025-10-20",13.07,13.27,13.24,561700,{"date":1552,"open":1266,"high":381,"low":357,"close":394,"change":1053,"percent_change":1553,"volume":1554,"transactions":9,"vwap":394},"2025-10-17",2.11,816800,{"date":1556,"open":411,"high":411,"low":383,"close":1254,"change":814,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1254},"2025-10-16",-3.03,1108600,{"date":1560,"open":414,"high":1561,"low":422,"close":977,"change":787,"percent_change":179,"volume":1562,"transactions":9,"vwap":977},"2025-10-15",13.31,707100,{"date":1564,"open":938,"high":422,"low":344,"close":394,"change":787,"percent_change":860,"volume":1565,"transactions":9,"vwap":394},"2025-10-14",511300,{"date":1567,"open":535,"high":442,"low":535,"close":1253,"change":348,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1253},"2025-10-13",2.54,698000,{"date":1571,"open":922,"high":354,"low":960,"close":1280,"change":347,"percent_change":348,"volume":1572,"transactions":9,"vwap":1280},"2025-10-10",1043000,{"date":1574,"open":354,"high":343,"low":948,"close":1575,"change":291,"percent_change":213,"volume":1185,"transactions":9,"vwap":1575},"2025-10-09",12.56,{"date":1577,"open":1280,"high":355,"low":356,"close":345,"change":415,"percent_change":49,"volume":1578,"transactions":9,"vwap":345},"2025-10-08",568800,{"date":1580,"open":545,"high":1266,"low":287,"close":1244,"change":280,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1244},"2025-10-07",-1.64,927800,{"date":1584,"open":1293,"high":521,"low":1254,"close":344,"change":1285,"percent_change":1286,"volume":1585,"transactions":9,"vwap":344},"2025-10-06",700500,{"date":1587,"open":1588,"high":402,"low":505,"close":474,"change":232,"percent_change":1589,"volume":1590,"transactions":9,"vwap":474},"2025-10-03",13.14,-1.52,706600,{"date":1592,"open":442,"high":977,"low":442,"close":1588,"change":259,"percent_change":475,"volume":1593,"transactions":9,"vwap":1588},"2025-10-02",987500,{"date":1595,"open":422,"high":422,"low":1252,"close":440,"change":269,"percent_change":522,"volume":1596,"transactions":9,"vwap":440},"2025-10-01",1033200,{"date":1598,"open":431,"high":1588,"low":442,"close":394,"change":466,"percent_change":269,"volume":1599,"transactions":9,"vwap":394},"2025-09-30",858600,{"date":1601,"open":413,"high":451,"low":440,"close":381,"change":734,"percent_change":734,"volume":1602,"transactions":9,"vwap":381},"2025-09-29",1372400,{"date":1604,"open":413,"high":977,"low":450,"close":381,"change":896,"percent_change":546,"volume":1605,"transactions":9,"vwap":381},"2025-09-26",734800,{"date":1607,"open":442,"high":1588,"low":545,"close":394,"change":222,"percent_change":1608,"volume":1609,"transactions":9,"vwap":394},"2025-09-25",0.69,1149300,{"date":1611,"open":1293,"high":481,"low":354,"close":563,"change":896,"percent_change":546,"volume":1612,"transactions":9,"vwap":563},"2025-09-24",1009500,{"date":1614,"open":1588,"high":1615,"low":1293,"close":442,"change":781,"percent_change":1616,"volume":1617,"transactions":9,"vwap":442},"2025-09-23",13.23,-1.45,726700,{"date":1619,"open":1620,"high":1620,"low":423,"close":1588,"change":167,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1588},"2025-09-22",13.38,-1.87,1073100,{"date":1624,"open":1625,"high":1626,"low":1620,"close":986,"change":864,"percent_change":1173,"volume":1627,"transactions":9,"vwap":986},"2025-09-19",13.46,13.52,699900,{"date":1629,"open":1477,"high":1625,"low":432,"close":1477,"change":896,"percent_change":1005,"volume":1630,"transactions":9,"vwap":1477},"2025-09-18",1198600,{"date":1632,"open":421,"high":1376,"low":421,"close":1633,"change":222,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-17",13.41,0.68,668300,{"date":1637,"open":977,"high":1441,"low":423,"close":1448,"change":546,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1448},"2025-09-16",0.6,876700,{"date":1641,"open":1477,"high":1447,"low":382,"close":1549,"change":537,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1549},"2025-09-15",-3.99,1385700,{"date":1645,"open":1415,"high":1370,"low":1355,"close":1646,"change":684,"percent_change":23,"volume":1647,"transactions":9,"vwap":1646},"2025-09-12",13.79,914700,{"date":1649,"open":1365,"high":1370,"low":1386,"close":1415,"change":855,"percent_change":1046,"volume":1650,"transactions":9,"vwap":1415},"2025-09-11",365500,{"date":1652,"open":1363,"high":1499,"low":1371,"close":1365,"change":395,"percent_change":76,"volume":1653,"transactions":9,"vwap":1365},"2025-09-10",424100,{"date":1655,"open":1513,"high":1656,"low":1404,"close":1490,"change":280,"percent_change":1077,"volume":1657,"transactions":9,"vwap":1490},"2025-09-09",13.98,444000,{"date":1659,"open":1660,"high":1530,"low":1499,"close":1505,"change":301,"percent_change":995,"volume":1661,"transactions":9,"vwap":1505},"2025-09-08",14,393700,{"date":1663,"open":1415,"high":1656,"low":1363,"close":1538,"change":498,"percent_change":860,"volume":1664,"transactions":9,"vwap":1538},"2025-09-05",387200,{"date":1666,"open":1495,"high":1495,"low":1355,"close":1506,"change":22,"percent_change":847,"volume":1667,"transactions":9,"vwap":1506},"2025-09-04",334500,{"date":1669,"open":1499,"high":1670,"low":1403,"close":1499,"change":150,"percent_change":1285,"volume":1671,"transactions":9,"vwap":1499},"2025-09-03",13.93,617000,{"date":1673,"open":1495,"high":1674,"low":1409,"close":1675,"change":251,"percent_change":213,"volume":1676,"transactions":9,"vwap":1675},"2025-09-02",13.95,13.9,325000,{"date":1678,"open":1495,"high":1679,"low":1670,"close":1660,"change":1005,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1660},"2025-08-29",14.04,0.5,414400,{"date":1683,"open":1670,"high":1656,"low":1415,"close":1670,"change":734,"percent_change":734,"volume":1684,"transactions":9,"vwap":1670},"2025-08-28",300500,{"date":1686,"open":1404,"high":1674,"low":1404,"close":1670,"change":787,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1670},"2025-08-27",0.94,321700,{"date":1690,"open":1469,"high":1363,"low":1358,"close":1404,"change":1426,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1404},"2025-08-26",1.1,447100,{"date":1694,"open":1403,"high":1415,"low":1424,"close":1376,"change":251,"percent_change":1473,"volume":1695,"transactions":9,"vwap":1376},"2025-08-25",432700,{"date":1697,"open":1398,"high":1675,"low":1698,"close":1403,"change":855,"percent_change":1100,"volume":1699,"transactions":9,"vwap":1403},"2025-08-22",13.64,302900,{"date":1701,"open":1375,"high":1365,"low":1702,"close":1698,"change":466,"percent_change":395,"volume":1703,"transactions":9,"vwap":1698},"2025-08-21",13.62,366300,{"date":1705,"open":1369,"high":1506,"low":1381,"close":1376,"change":269,"percent_change":130,"volume":1706,"transactions":9,"vwap":1376},"2025-08-20",570200,{"date":1708,"open":1375,"high":1506,"low":1424,"close":1398,"change":1005,"percent_change":871,"volume":1709,"transactions":9,"vwap":1398},"2025-08-19",781000,{"date":1711,"open":1626,"high":1469,"low":1477,"close":1375,"change":259,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1375},"2025-08-18",1.26,536700,{"date":1715,"open":1424,"high":1698,"low":1442,"close":1447,"change":125,"percent_change":1130,"volume":1716,"transactions":9,"vwap":1447},"2025-08-15",652500,{"date":1718,"open":1411,"high":1382,"low":1626,"close":1424,"change":291,"percent_change":270,"volume":1719,"transactions":9,"vwap":1424},"2025-08-14",943000,{"date":1721,"open":1424,"high":1403,"low":1391,"close":1386,"change":711,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1386},"2025-08-13",0.88,532100,{"date":1725,"open":1425,"high":1403,"low":1726,"close":1392,"change":711,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1392},"2025-08-12",13.48,0.89,589800,{"date":1730,"open":1731,"high":1425,"low":1633,"close":1625,"change":415,"percent_change":63,"volume":1732,"transactions":9,"vwap":1625},"2025-08-11",13.43,618600,{"date":1734,"open":412,"high":1625,"low":1615,"close":1446,"change":855,"percent_change":243,"volume":1735,"transactions":9,"vwap":1446},"2025-08-08",648100,{"date":1737,"open":1430,"high":1430,"low":1435,"close":403,"change":395,"percent_change":1738,"volume":1739,"transactions":9,"vwap":403},"2025-08-07",-0.52,711400,{"date":1741,"open":1742,"high":1455,"low":1615,"close":1743,"change":546,"percent_change":1638,"volume":1744,"transactions":9,"vwap":1743},"2025-08-06",13.28,13.36,738500,{"date":1746,"open":414,"high":986,"low":933,"close":1742,"change":556,"percent_change":281,"volume":1747,"transactions":9,"vwap":1742},"2025-08-05",1286200,{"date":1749,"open":1392,"high":1397,"low":1436,"close":1405,"change":22,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1405},"2025-08-04",-0.37,482400,{"date":1753,"open":1369,"high":1369,"low":1625,"close":1391,"change":1482,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1391},"2025-08-01",-1.95,760600,{"date":1757,"open":1675,"high":1505,"low":1646,"close":1506,"change":269,"percent_change":130,"volume":1758,"transactions":9,"vwap":1506},"2025-07-31",560900,{"date":1760,"open":1761,"high":1762,"low":1506,"close":1364,"change":191,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1364},"2025-07-30",14.07,14.13,-0.93,443100,{"date":1766,"open":1512,"high":1512,"low":1670,"close":1679,"change":191,"percent_change":482,"volume":1767,"transactions":9,"vwap":1679},"2025-07-29",517000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1518,"change":385,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1518},"2025-07-28",14.46,14.49,14.15,-2.01,355500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1770,"change":787,"percent_change":92,"volume":1780,"transactions":9,"vwap":1770},"2025-07-25",14.4,14.48,14.29,392000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":269,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-07-24",14.41,14.5,14.33,-0.56,713400,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1783,"change":589,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1783},"2025-07-23",14.28,14.45,1.34,624600,{"date":1795,"open":1523,"high":1796,"low":1797,"close":1798,"change":787,"percent_change":856,"volume":1799,"transactions":9,"vwap":1798},"2025-07-22",14.27,14.09,14.22,654700,{"date":1801,"open":1790,"high":1802,"low":1529,"close":1797,"change":739,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1797},"2025-07-21",14.36,-1.19,654500,{"date":1806,"open":1807,"high":1808,"low":1524,"close":1809,"change":755,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-07-18",14.61,14.68,14.26,-2.86,890900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1808,"change":1005,"percent_change":49,"volume":1817,"transactions":9,"vwap":1808},"2025-07-17",14.56,14.77,14.54,744500,{"date":1819,"open":1771,"high":1820,"low":1802,"close":1807,"change":956,"percent_change":810,"volume":1821,"transactions":9,"vwap":1807},"2025-07-16",14.62,470100,{"date":1823,"open":1770,"high":1824,"low":1791,"close":1791,"change":864,"percent_change":280,"volume":1825,"transactions":9,"vwap":1791},"2025-07-15",14.63,660800,{"date":1827,"open":1828,"high":1784,"low":1828,"close":1778,"change":1005,"percent_change":56,"volume":1829,"transactions":9,"vwap":1778},"2025-07-14",14.3,395800,{"date":1831,"open":1785,"high":1784,"low":1790,"close":1783,"change":347,"percent_change":719,"volume":1832,"transactions":9,"vwap":1783},"2025-07-11",493400,{"date":1834,"open":1523,"high":1777,"low":1523,"close":1835,"change":433,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-07-10",14.37,1.7,594700,{"date":1839,"open":1840,"high":1840,"low":1530,"close":1762,"change":258,"percent_change":498,"volume":1841,"transactions":9,"vwap":1762},"2025-07-09",14.18,485100,{"date":1843,"open":1370,"high":1518,"low":1370,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-07-08",14.11,0.26,1.88,786700,{"date":1849,"open":1660,"high":1797,"low":1369,"close":1415,"change":1173,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1415},"2025-07-07",-1.56,799400,{"date":1853,"open":1674,"high":1762,"low":1495,"close":1761,"change":1426,"percent_change":499,"volume":1854,"transactions":9,"vwap":1761},"2025-07-03",320000,{"date":1856,"open":1410,"high":1670,"low":1409,"close":1537,"change":259,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1537},"2025-07-02",1.24,752400,{"date":1860,"open":1397,"high":1530,"low":1399,"close":1403,"change":222,"percent_change":572,"volume":1861,"transactions":9,"vwap":1403},"2025-07-01",1061200,{"date":1863,"open":1399,"high":1404,"low":1387,"close":1375,"change":242,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1375},"2025-06-30",0.74,845600,{"date":1867,"open":1391,"high":1398,"low":1436,"close":1391,"change":734,"percent_change":734,"volume":1868,"transactions":9,"vwap":1391},"2025-06-27",723400,{"date":1870,"open":1381,"high":1416,"low":1391,"close":1391,"change":734,"percent_change":734,"volume":1871,"transactions":9,"vwap":1391},"2025-06-26",1491200,{"date":1873,"open":1376,"high":1376,"low":1405,"close":1391,"change":269,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1391},"2025-06-25",-0.59,632700,{"date":1877,"open":1391,"high":1398,"low":1357,"close":1698,"change":546,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1698},"2025-06-24",0.59,930200,{"date":1881,"open":1386,"high":1371,"low":1446,"close":1391,"change":424,"percent_change":668,"volume":1882,"transactions":9,"vwap":1391},"2025-06-23",654600,{"date":1884,"open":1409,"high":1404,"low":1469,"close":1371,"change":269,"percent_change":130,"volume":1885,"transactions":9,"vwap":1371},"2025-06-20",493000,{"date":1887,"open":1698,"high":1415,"low":1698,"close":1646,"change":242,"percent_change":1420,"volume":1888,"transactions":9,"vwap":1646},"2025-06-18",517200,{"date":1890,"open":1381,"high":1403,"low":1436,"close":1382,"change":896,"percent_change":1005,"volume":1891,"transactions":9,"vwap":1382},"2025-06-17",790500,{"date":1893,"open":1504,"high":1894,"low":1469,"close":1411,"change":726,"percent_change":1895,"volume":1163,"transactions":9,"vwap":1411},"2025-06-16",14.06,-4.67,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":162,"percent_change":1581,"volume":1901,"transactions":9,"vwap":1900},"2025-06-13",14.53,14.34,14.35,496400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":347,"percent_change":1053,"volume":1908,"transactions":9,"vwap":1907},"2025-06-12",14.55,14.6,14.51,14.59,345100,{"date":1910,"open":1911,"high":1905,"low":1770,"close":1904,"change":415,"percent_change":744,"volume":1912,"transactions":9,"vwap":1904},"2025-06-11",14.52,499900,{"date":1914,"open":1791,"high":1816,"low":1915,"close":1771,"change":347,"percent_change":719,"volume":1916,"transactions":9,"vwap":1771},"2025-06-10",14.39,416400,{"date":1918,"open":1785,"high":1904,"low":1785,"close":1791,"change":711,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1791},"2025-06-09",0.84,459500,{"date":1922,"open":1511,"high":1923,"low":1519,"close":1785,"change":490,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1785},"2025-06-06",14.42,1.63,492300,{"date":1927,"open":1500,"high":1840,"low":1537,"close":1523,"change":489,"percent_change":749,"volume":1928,"transactions":9,"vwap":1523},"2025-06-05",753800,{"date":1930,"open":1770,"high":1771,"low":1761,"close":1761,"change":23,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1761},"2025-06-04",-2.97,1009900,{"date":1934,"open":1935,"high":1911,"low":1936,"close":1784,"change":222,"percent_change":1542,"volume":1937,"transactions":9,"vwap":1784},"2025-06-03",14.43,14.32,541900,{"date":1939,"open":1940,"high":1907,"low":1899,"close":1783,"change":1173,"percent_change":1077,"volume":1941,"transactions":9,"vwap":1783},"2025-06-02",14.58,378000,{"date":1943,"open":1905,"high":1808,"low":1906,"close":1824,"change":150,"percent_change":1285,"volume":1944,"transactions":9,"vwap":1824},"2025-05-30",394800,{"date":1946,"open":1770,"high":1947,"low":1835,"close":1948,"change":589,"percent_change":475,"volume":1084,"transactions":9,"vwap":1948},"2025-05-29",14.72,14.65,{"date":1950,"open":1783,"high":1906,"low":1915,"close":1770,"change":1005,"percent_change":56,"volume":1951,"transactions":9,"vwap":1770},"2025-05-28",368200,{"date":1953,"open":1772,"high":1915,"low":1954,"close":1915,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1915},"2025-05-27",14.12,0.29,2.06,411800,{"date":1959,"open":1674,"high":1954,"low":1495,"close":1523,"change":1005,"percent_change":1680,"volume":1960,"transactions":9,"vwap":1523},"2025-05-23",312400,{"date":1962,"open":1523,"high":1954,"low":1513,"close":1530,"change":291,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1530},"2025-05-22",-0.64,271800,{"date":1966,"open":1785,"high":1778,"low":1523,"close":1954,"change":105,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1954},"2025-05-21",-2.08,374100,{"date":1970,"open":1783,"high":1971,"low":1828,"close":1923,"change":864,"percent_change":280,"volume":1972,"transactions":9,"vwap":1923},"2025-05-20",14.47,242500,{"date":1974,"open":1975,"high":1971,"low":1798,"close":1791,"change":855,"percent_change":1976,"volume":843,"transactions":9,"vwap":1791},"2025-05-19",14.25,0.77,{"date":1978,"open":1523,"high":1835,"low":1523,"close":1899,"change":1032,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1899},"2025-05-16",1.41,451400,{"date":1982,"open":1519,"high":1796,"low":1761,"close":1983,"change":22,"percent_change":155,"volume":1984,"transactions":9,"vwap":1983},"2025-05-15",14.14,445600,{"date":1986,"open":1809,"high":27,"low":1761,"close":1519,"change":22,"percent_change":155,"volume":957,"transactions":9,"vwap":1519},"2025-05-14",{"date":1988,"open":1797,"high":1777,"low":1989,"close":1524,"change":633,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1524},"2025-05-13",14.01,1.57,1175400,{"date":1993,"open":1660,"high":1809,"low":1656,"close":1505,"change":490,"percent_change":1994,"volume":1882,"transactions":9,"vwap":1505},"2025-05-12",1.67,{"date":1996,"open":1375,"high":1363,"low":1376,"close":1646,"change":787,"percent_change":1377,"volume":1997,"transactions":9,"vwap":1646},"2025-05-09",367700,{"date":1999,"open":1425,"high":1386,"low":1625,"close":1375,"change":348,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1375},"2025-05-08",2.4,756400,{"date":2003,"open":1731,"high":1626,"low":1561,"close":1441,"change":291,"percent_change":726,"volume":2004,"transactions":9,"vwap":1441},"2025-05-07",650700,{"date":2006,"open":1620,"high":1436,"low":432,"close":1731,"change":896,"percent_change":1005,"volume":2007,"transactions":9,"vwap":1731},"2025-05-06",810000,{"date":2009,"open":1430,"high":1355,"low":2010,"close":1477,"change":739,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1477},"2025-05-05",13.35,-1.25,1121200,{"date":2014,"open":1731,"high":1365,"low":2015,"close":1358,"change":348,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1358},"2025-05-02",13.37,2.41,997100,{"date":2019,"open":1415,"high":1670,"low":1588,"close":1548,"change":425,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1548},"2025-05-01",-7.85,2100500,{"date":2023,"open":1784,"high":1898,"low":1511,"close":1777,"change":1173,"percent_change":1077,"volume":2024,"transactions":9,"vwap":1777},"2025-04-30",550500,{"date":2026,"open":182,"high":182,"low":1816,"close":1820,"change":1482,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1820},"2025-04-29",-1.81,534900,{"date":2030,"open":2031,"high":182,"low":2031,"close":2032,"change":749,"percent_change":1071,"volume":2033,"transactions":9,"vwap":2032},"2025-04-28",14.71,14.89,376900,{"date":186,"open":1824,"high":2035,"low":2036,"close":1808,"change":301,"percent_change":831,"volume":2037,"transactions":9,"vwap":1808},14.69,14.57,384800]