[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSSL":3,"homepage-market-summary":33,"stock-historical-FSSL":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"FSSL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"FS Specialty Lending Fund","NYSE",null,"Common Stock","FS Specialty Lending Fund is a United States-based externally managed, non-diversified, closed-end management investment company. The company's investment objectives are to generate current income and, to a lesser extent, long-term capital appreciation by investing mainly in private and public credit in a broad set of industries, sectors, and sub-sectors. Its investment policy is to invest mainly in a portfolio of secured and unsecured floating and fixed-rate loans, bonds, and other types of credit instruments, which, under normal circumstances, will represent at least eighty percent of the Company's total assets.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},15.1265,1.794,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},11.86,11.8,11.8724,11.6537,11.84,0.02,0.17,167215.124589,868,11.8184,15,10.75,519119.8724257658,26.1,222,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":32,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":182},1000,{"period_high":28,"period_low":29,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},519120,115244611.67852,-15.29,"2025-11-13",[183,184,194,204,215,225,234,242,252,262,271,281,290,298,306,314,323,332,339,346,355,362,369,376,385,392,400,408,416,424,432,439,446,454,462,469,475,483,492,501,509,518,528,536,543,550,559,566,573,580,590,598,605,612,620,625,630,637,641,648,652,657,663,668,672,677,680,685,691,695,699,704,712,718,723,727,732,737,743,748,752,756,759,765,769,776,780,786,791,797,801,806,809,813,816,819,822,826,829,833,837,841,845,850,857,863,870,878,884,890,893,897,900,905,911,918,925,932,939,944,951,955,962,968,975,981,984,989,995,1000,1005,1009,1015,1021,1026,1032,1036,1039,1046,1050,1054,1059,1064,1071,1076,1079,1084,1090,1094,1099,1103,1108,1112,1118,1123,1128,1136,1143,1150,1157,1164,1171,1177,1183,1189,1193,1200,1206,1212,1216,1221,1228,1233,1238,1245,1252,1260,1266,1273,1279,1285,1291,1298,1304,1309,1315,1320,1326,1333,1340,1344,1349,1354,1358,1361,1365,1370,1375,1381,1385,1390,1396,1400,1404,1407,1413,1416,1420,1425,1430,1434,1437,1441,1445,1449,1452,1457,1462,1465,1468,1471,1476],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":185,"open":186,"high":187,"low":188,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",11.64,11.9,11.4881,0.21,1.81,281517.82119,1609,11.7054,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.74,11.99,11.63,-0.05,-0.43,189569.3456,761,11.7842,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.45,11.73,11.42,11.68,0.2,1.74,323520.437482,1973,11.5957,{"date":216,"open":217,"high":186,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.55,11.475,11.48,-0.07,-0.61,248271.566879,1372,11.5127,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",11.58,11.75,11.52,0,219707.95992,1163,11.587,{"date":235,"open":227,"high":228,"low":236,"close":217,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",11.53,-0.14,-1.2,315642.3096,1113,11.6295,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",11.78,11.56,11.69,-0.18,-1.52,335514.141,1390,11.6873,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":199,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",11.91,11.95,11.785,11.87,-0.42,215982.622409,1008,11.8702,{"date":263,"open":19,"high":255,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",11.72,11.92,0.13,1.1,258298.7412,1655,11.8268,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",12,11.7001,11.79,-0.15,-1.26,248217.8867,1322,11.7758,{"date":282,"open":196,"high":197,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",11.71,11.94,0.15,1.27,210839.12005,1452,11.8741,{"date":291,"open":292,"high":187,"low":293,"close":275,"change":266,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",11.65,11.51,1.11,204504.3997,1071,11.7241,{"date":299,"open":300,"high":209,"low":301,"close":302,"change":266,"percent_change":120,"volume":303,"transactions":304,"vwap":305},"2026-09-15",11.49,11.4101,11.66,326538.572196,2063,11.5593,{"date":307,"open":293,"high":308,"low":219,"close":236,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",11.645,-0.08,-0.69,196212.32372,1205,11.5223,{"date":315,"open":292,"high":316,"low":317,"close":318,"change":115,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",11.67,11.57,11.61,-0.09,189339.0673,1174,11.6031,{"date":324,"open":283,"high":325,"low":326,"close":327,"change":319,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",11.735,11.5901,11.62,-0.77,223092.6343,1479,11.6525,{"date":333,"open":265,"high":265,"low":316,"close":283,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",-0.19,-1.6,243574.346133,1790,11.7719,{"date":340,"open":255,"high":273,"low":341,"close":187,"change":309,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",11.88,-0.67,131064.7798,904,11.9328,{"date":347,"open":187,"high":348,"low":196,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",12.04,11.98,0.09,0.76,318519.4801,1636,11.8909,{"date":356,"open":357,"high":265,"low":357,"close":358,"change":350,"percent_change":351,"volume":359,"transactions":360,"vwap":361},"2026-09-03",11.77,11.89,170046.148354,1009,11.8127,{"date":363,"open":357,"high":364,"low":365,"close":19,"change":115,"percent_change":309,"volume":366,"transactions":367,"vwap":368},"2026-09-02",11.9019,11.725,192167.645229,1213,11.7836,{"date":370,"open":275,"high":371,"low":372,"close":373,"change":23,"percent_change":24,"volume":374,"transactions":223,"vwap":375},"2026-09-01",11.96,11.651,11.81,329209.121296,11.8413,{"date":377,"open":378,"high":254,"low":379,"close":275,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",11.76,11.7071,0.08,0.68,252397.3726,1489,11.784,{"date":386,"open":327,"high":341,"low":236,"close":283,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",0.19,1.65,231989.60594,1345,11.7208,{"date":393,"open":317,"high":327,"low":394,"close":229,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",11.5156,-0.06,-0.52,183614.197992,922,11.558,{"date":401,"open":318,"high":209,"low":402,"close":227,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",11.547519,-0.03,-0.26,174022.754672,874,11.5915,{"date":409,"open":317,"high":198,"low":410,"close":318,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",11.46,0.05,0.43,205802.670798,1295,11.554,{"date":417,"open":293,"high":198,"low":418,"close":245,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",11.4284,-0.1,-0.86,219923.6064,1020,11.5247,{"date":425,"open":229,"high":196,"low":426,"close":302,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",11.5001,0.14,1.22,170314.9444,776,11.6285,{"date":433,"open":327,"high":246,"low":434,"close":229,"change":404,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",11.515,-2.21,203074.434723,1083,11.5752,{"date":440,"open":206,"high":244,"low":206,"close":244,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",0.29,2.52,225291.16272,1589,11.6072,{"date":447,"open":448,"high":449,"low":450,"close":300,"change":395,"percent_change":396,"volume":451,"transactions":452,"vwap":453},"2026-08-18",11.47,11.5699,11.4,300028.418649,1548,11.4825,{"date":455,"open":217,"high":456,"low":457,"close":217,"change":458,"percent_change":459,"volume":460,"transactions":321,"vwap":461},"2026-08-17",11.628,11.44,-0.02,-0.17,223290.20167,11.4972,{"date":463,"open":293,"high":464,"low":465,"close":317,"change":230,"percent_change":230,"volume":466,"transactions":467,"vwap":468},"2026-08-14",11.6,11.425,217427.5711,1628,11.5301,{"date":470,"open":245,"high":292,"low":471,"close":317,"change":411,"percent_change":412,"volume":472,"transactions":473,"vwap":474},"2026-08-13",11.41,327656.053667,2132,11.4962,{"date":476,"open":477,"high":292,"low":478,"close":229,"change":427,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",11.5,11.4298,1.23,349446.895413,1471,11.5557,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":427,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",11.25,11.38,11.23,1.25,231653.73183,1672,11.2995,{"date":493,"open":494,"high":450,"low":495,"close":496,"change":237,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",11.33,11.22,11.24,-1.23,239296.209485,1763,11.2691,{"date":502,"open":503,"high":457,"low":504,"close":486,"change":505,"percent_change":506,"volume":507,"transactions":452,"vwap":508},"2026-08-07",11.21,11.17,0.1,0.89,246493.9003,11.3392,{"date":510,"open":495,"high":511,"low":512,"close":513,"change":411,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",11.353,11.15,11.28,0.45,251549.4969,1761,11.2376,{"date":519,"open":520,"high":521,"low":522,"close":487,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",11.35,11.39,11.16,-0.16,-1.4,194859.2779,1745,11.2409,{"date":529,"open":530,"high":521,"low":531,"close":521,"change":380,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",11.31,11.27,0.71,177273.62213,1022,11.3371,{"date":537,"open":538,"high":520,"low":538,"close":530,"change":24,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",11.12,1.53,228640.526636,2077,11.2762,{"date":544,"open":503,"high":503,"low":545,"close":546,"change":411,"percent_change":514,"volume":547,"transactions":548,"vwap":549},"2026-07-31",11.024,11.14,186178.068267,991,11.132,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":266,"percent_change":63,"volume":556,"transactions":557,"vwap":558},"2026-07-30",11.08,11.13,10.9201,11.09,245808.37214,1486,11.0807,{"date":560,"open":538,"high":512,"low":561,"close":561,"change":523,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",10.96,-1.44,272048.0338,2158,11.06,{"date":567,"open":561,"high":512,"low":568,"close":538,"change":350,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",10.93,0.82,168424.89154,1647,11.0731,{"date":574,"open":575,"high":565,"low":575,"close":576,"change":266,"percent_change":63,"volume":577,"transactions":578,"vwap":579},"2026-07-27",10.91,11.03,180157.434311,1393,10.9679,{"date":581,"open":575,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",11.025,10.8301,10.9,-0.12,-1.09,280424.7469,2021,10.9169,{"date":591,"open":565,"high":522,"low":592,"close":593,"change":237,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",10.97,11.02,-1.25,375902.70839,2170,11.0781,{"date":599,"open":600,"high":513,"low":600,"close":522,"change":110,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",11,0.54,466157.5311,2834,11.1716,{"date":606,"open":607,"high":546,"low":607,"close":608,"change":110,"percent_change":601,"volume":609,"transactions":610,"vwap":611},"2026-07-21",11.01,11.1,301325.7819,2604,11.0849,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":266,"percent_change":63,"volume":617,"transactions":618,"vwap":619},"2026-07-20",10.94,11.07,11.04,378371.8595,3712,11.0181,{"date":621,"open":622,"high":561,"low":622,"close":575,"change":319,"percent_change":623,"volume":624,"transactions":9,"vwap":575},"2026-07-17",10.86,-0.82,1805700,{"date":626,"open":607,"high":555,"low":627,"close":600,"change":220,"percent_change":628,"volume":629,"transactions":9,"vwap":600},"2026-07-16",10.87,-0.63,559400,{"date":631,"open":632,"high":546,"low":633,"close":615,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":615},"2026-07-15",10.8,10.78,0.24,2.22,581800,{"date":638,"open":614,"high":561,"low":29,"close":639,"change":319,"percent_change":623,"volume":640,"transactions":9,"vwap":639},"2026-07-14",10.83,401600,{"date":642,"open":552,"high":496,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-13",10.88,10.92,-0.25,-2.24,340500,{"date":649,"open":553,"high":496,"low":650,"close":504,"change":110,"percent_change":601,"volume":651,"transactions":9,"vwap":504},"2026-07-10",10.95,334200,{"date":653,"open":568,"high":512,"low":575,"close":654,"change":285,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-09",11.11,1.37,274900,{"date":658,"open":607,"high":659,"low":660,"close":561,"change":199,"percent_change":661,"volume":662,"transactions":9,"vwap":561},"2026-07-08",11.105,10.82,-0.45,299200,{"date":664,"open":538,"high":504,"low":607,"close":607,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":607},"2026-07-07",-0.13,-1.17,197000,{"date":669,"open":565,"high":546,"low":600,"close":546,"change":350,"percent_change":670,"volume":671,"transactions":9,"vwap":546},"2026-07-06",0.81,332400,{"date":673,"open":495,"high":485,"low":674,"close":674,"change":523,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",11.05,-1.43,279500,{"date":678,"open":522,"high":513,"low":582,"close":503,"change":110,"percent_change":601,"volume":679,"transactions":9,"vwap":503},"2026-07-01",396700,{"date":681,"open":682,"high":457,"low":683,"close":512,"change":199,"percent_change":661,"volume":684,"transactions":9,"vwap":512},"2026-06-30",11.37,11.068,365600,{"date":686,"open":584,"high":687,"low":584,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-29",11.2,0.34,3.13,253100,{"date":692,"open":614,"high":693,"low":660,"close":622,"change":319,"percent_change":623,"volume":694,"transactions":9,"vwap":622},"2026-06-26",11.117,251900,{"date":696,"open":561,"high":538,"low":622,"close":650,"change":697,"percent_change":350,"volume":698,"transactions":9,"vwap":650},"2026-06-25",0.01,214100,{"date":700,"open":555,"high":701,"low":702,"close":614,"change":199,"percent_change":661,"volume":703,"transactions":9,"vwap":614},"2026-06-24",11.215,10.81,264000,{"date":705,"open":706,"high":707,"low":568,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",11.18,11.223,10.99,-0.27,-2.4,250500,{"date":713,"open":245,"high":302,"low":687,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",11.26,-0.41,-3.51,328700,{"date":719,"open":229,"high":720,"low":206,"close":316,"change":24,"percent_change":721,"volume":722,"transactions":9,"vwap":316},"2026-06-18",11.7,1.48,256600,{"date":724,"open":327,"high":228,"low":206,"close":477,"change":247,"percent_change":725,"volume":726,"transactions":9,"vwap":477},"2026-06-17",-1.54,419000,{"date":728,"open":682,"high":196,"low":511,"close":209,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":209},"2026-06-16",0.26,2.28,214000,{"date":733,"open":513,"high":734,"low":513,"close":208,"change":505,"percent_change":735,"volume":736,"transactions":9,"vwap":208},"2026-06-15",11.455,0.88,204100,{"date":738,"open":208,"high":300,"low":485,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-12",11.32,-0.04,-0.35,201500,{"date":744,"open":477,"high":227,"low":739,"close":745,"change":419,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-11",11.36,-0.87,234400,{"date":749,"open":496,"high":264,"low":496,"close":410,"change":285,"percent_change":750,"volume":751,"transactions":9,"vwap":410},"2026-06-10",1.33,384700,{"date":753,"open":494,"high":410,"low":754,"close":530,"change":458,"percent_change":247,"volume":755,"transactions":9,"vwap":530},"2026-06-09",11.185,224100,{"date":757,"open":739,"high":229,"low":714,"close":494,"change":458,"percent_change":247,"volume":758,"transactions":9,"vwap":494},"2026-06-08",209000,{"date":760,"open":761,"high":292,"low":495,"close":520,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":520},"2026-06-05",11.54,-0.32,-2.74,323700,{"date":766,"open":236,"high":378,"low":236,"close":316,"change":380,"percent_change":767,"volume":768,"transactions":9,"vwap":316},"2026-06-04",0.69,273000,{"date":770,"open":720,"high":771,"low":772,"close":773,"change":459,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-03",11.734,11.545,11.59,-1.45,269500,{"date":777,"open":275,"high":255,"low":209,"close":378,"change":220,"percent_change":778,"volume":779,"transactions":9,"vwap":378},"2026-06-02",-0.59,310700,{"date":781,"open":207,"high":358,"low":782,"close":783,"change":784,"percent_change":688,"volume":785,"transactions":9,"vwap":783},"2026-06-01",11.623,11.83,0.04,361800,{"date":787,"open":19,"high":788,"low":789,"close":275,"change":199,"percent_change":258,"volume":790,"transactions":9,"vwap":275},"2026-05-29",11.859,11.685,320500,{"date":792,"open":327,"high":265,"low":793,"close":22,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":22},"2026-05-28",11.601,0.22,1.89,324000,{"date":798,"open":283,"high":228,"low":318,"close":327,"change":523,"percent_change":799,"volume":800,"transactions":9,"vwap":327},"2026-05-27",-1.36,314300,{"date":802,"open":283,"high":19,"low":292,"close":244,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":244},"2026-05-26",0.07,0.6,265400,{"date":807,"open":245,"high":275,"low":229,"close":283,"change":380,"percent_change":767,"volume":808,"transactions":9,"vwap":283},"2026-05-22",236100,{"date":810,"open":477,"high":316,"low":457,"close":198,"change":309,"percent_change":811,"volume":812,"transactions":9,"vwap":198},"2026-05-21",-0.68,322300,{"date":814,"open":316,"high":19,"low":773,"close":283,"change":784,"percent_change":688,"volume":815,"transactions":9,"vwap":283},"2026-05-20",262700,{"date":817,"open":761,"high":378,"low":761,"close":316,"change":697,"percent_change":350,"volume":818,"transactions":9,"vwap":316},"2026-05-19",220200,{"date":820,"open":318,"high":720,"low":236,"close":302,"change":23,"percent_change":24,"volume":821,"transactions":9,"vwap":302},"2026-05-18",369600,{"date":823,"open":302,"high":228,"low":227,"close":186,"change":395,"percent_change":824,"volume":825,"transactions":9,"vwap":186},"2026-05-15",-0.51,268800,{"date":827,"open":357,"high":18,"low":720,"close":720,"change":220,"percent_change":778,"volume":828,"transactions":9,"vwap":720},"2026-05-14",327500,{"date":830,"open":209,"high":831,"low":292,"close":357,"change":380,"percent_change":381,"volume":832,"transactions":9,"vwap":357},"2026-05-13",11.85,295200,{"date":834,"open":246,"high":835,"low":292,"close":246,"change":115,"percent_change":319,"volume":836,"transactions":9,"vwap":246},"2026-05-12",11.82,333700,{"date":838,"open":358,"high":254,"low":292,"close":720,"change":523,"percent_change":839,"volume":840,"transactions":9,"vwap":720},"2026-05-11",-1.35,360200,{"date":842,"open":275,"high":265,"low":207,"close":18,"change":803,"percent_change":843,"volume":844,"transactions":9,"vwap":18},"2026-05-08",0.59,231600,{"date":846,"open":371,"high":273,"low":378,"close":275,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":275},"2026-05-07",-0.24,-2,302500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":458,"percent_change":459,"volume":856,"transactions":9,"vwap":855},"2026-05-06",12.13,12.24,12.01,12.03,299400,{"date":858,"open":859,"high":860,"low":854,"close":861,"change":115,"percent_change":309,"volume":862,"transactions":9,"vwap":861},"2026-05-05",12.09,12.198,12.05,238900,{"date":864,"open":865,"high":866,"low":348,"close":867,"change":868,"percent_change":869,"volume":722,"transactions":9,"vwap":867},"2026-05-04",12.31,12.375,12.06,-0.3,-2.43,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":411,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-01",12.28,12.459,12.25,12.36,0.41,257800,{"date":879,"open":880,"high":875,"low":881,"close":865,"change":387,"percent_change":882,"volume":883,"transactions":9,"vwap":865},"2026-04-30",12.14,12.072,1.57,357400,{"date":885,"open":18,"high":886,"low":22,"close":887,"change":888,"percent_change":730,"volume":889,"transactions":9,"vwap":887},"2026-04-29",12.16,12.12,0.27,381600,{"date":891,"open":358,"high":855,"low":783,"close":831,"change":309,"percent_change":342,"volume":892,"transactions":9,"vwap":831},"2026-04-28",406700,{"date":894,"open":18,"high":273,"low":18,"close":895,"change":784,"percent_change":688,"volume":896,"transactions":9,"vwap":895},"2026-04-27",11.93,338300,{"date":898,"open":19,"high":255,"low":19,"close":358,"change":697,"percent_change":380,"volume":899,"transactions":9,"vwap":358},"2026-04-24",351400,{"date":901,"open":852,"high":874,"low":256,"close":341,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":341},"2026-04-23",-0.37,-3.02,405900,{"date":906,"open":853,"high":907,"low":908,"close":874,"change":23,"percent_change":909,"volume":910,"transactions":9,"vwap":874},"2026-04-22",12.33,12.15,0.16,267200,{"date":912,"open":913,"high":914,"low":886,"close":915,"change":847,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-21",12.53,12.59,12.23,-1.92,304400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":403,"percent_change":847,"volume":924,"transactions":9,"vwap":923},"2026-04-20",12.46,12.6,12.4,12.47,259900,{"date":926,"open":927,"high":928,"low":929,"close":927,"change":803,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-04-17",12.5,12.65,12.48,0.56,234200,{"date":933,"open":928,"high":934,"low":922,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-16",12.72,12.43,-0.22,-1.74,367400,{"date":940,"open":920,"high":928,"low":941,"close":928,"change":427,"percent_change":942,"volume":943,"transactions":9,"vwap":928},"2026-04-15",12.45,1.12,295500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":506,"volume":950,"transactions":9,"vwap":948},"2026-04-14",12.37,12.64,12.51,0.11,290900,{"date":952,"open":853,"high":929,"low":853,"close":922,"change":380,"percent_change":953,"volume":954,"transactions":9,"vwap":922},"2026-04-13",0.65,253900,{"date":956,"open":957,"high":958,"low":959,"close":957,"change":585,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-04-10",12.32,12.49,12.26,-0.96,241800,{"date":963,"open":852,"high":927,"low":964,"close":965,"change":729,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-09",12.07,12.44,2.13,499600,{"date":969,"open":970,"high":927,"low":971,"close":972,"change":319,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-08",12.38,12.11,12.18,-0.73,543100,{"date":976,"open":977,"high":978,"low":880,"close":979,"change":199,"percent_change":715,"volume":980,"transactions":9,"vwap":979},"2026-04-07",12.22,12.3,12.27,399000,{"date":982,"open":874,"high":927,"low":874,"close":957,"change":395,"percent_change":983,"volume":954,"transactions":9,"vwap":957},"2026-04-06",-0.48,{"date":985,"open":853,"high":922,"low":986,"close":970,"change":199,"percent_change":987,"volume":988,"transactions":9,"vwap":970},"2026-04-02",12.19,-0.4,377700,{"date":990,"open":991,"high":914,"low":992,"close":935,"change":309,"percent_change":993,"volume":994,"transactions":9,"vwap":935},"2026-04-01",12.52,12.34,-0.64,431700,{"date":996,"open":929,"high":997,"low":915,"close":948,"change":441,"percent_change":998,"volume":999,"transactions":9,"vwap":948},"2026-03-31",12.56,2.37,310100,{"date":1001,"open":1002,"high":1003,"low":972,"close":977,"change":319,"percent_change":973,"volume":1004,"transactions":9,"vwap":977},"2026-03-30",12.42,12.57,369400,{"date":1006,"open":852,"high":970,"low":859,"close":865,"change":24,"percent_change":1007,"volume":1008,"transactions":9,"vwap":865},"2026-03-27",1.4,316900,{"date":1010,"open":1011,"high":1012,"low":852,"close":880,"change":459,"percent_change":1013,"volume":1014,"transactions":9,"vwap":880},"2026-03-26",12.29,12.425,-1.38,587100,{"date":1016,"open":1017,"high":1018,"low":959,"close":865,"change":237,"percent_change":1019,"volume":1020,"transactions":9,"vwap":865},"2026-03-25",12.41,12.62,-1.12,781900,{"date":1022,"open":1017,"high":947,"low":1023,"close":941,"change":868,"percent_change":1024,"volume":1025,"transactions":9,"vwap":941},"2026-03-24",12.343,-2.35,828100,{"date":1027,"open":920,"high":1028,"low":957,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-23",12.75,0.23,1.84,359000,{"date":1033,"open":1002,"high":1034,"low":886,"close":991,"change":230,"percent_change":230,"volume":1035,"transactions":9,"vwap":991},"2026-03-20",12.63,830600,{"date":1037,"open":935,"high":928,"low":992,"close":991,"change":403,"percent_change":847,"volume":1038,"transactions":9,"vwap":991},"2026-03-19",489700,{"date":1040,"open":1041,"high":1042,"low":957,"close":1043,"change":110,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-18",12.39,12.61,12.55,0.48,345700,{"date":1047,"open":875,"high":921,"low":861,"close":958,"change":387,"percent_change":1048,"volume":1049,"transactions":9,"vwap":958},"2026-03-17",1.54,410900,{"date":1051,"open":970,"high":991,"low":959,"close":978,"change":309,"percent_change":1052,"volume":1053,"transactions":9,"vwap":978},"2026-03-16",-0.65,325200,{"date":1055,"open":1003,"high":1056,"low":853,"close":970,"change":645,"percent_change":1057,"volume":1058,"transactions":9,"vwap":970},"2026-03-13",12.7,-1.98,306900,{"date":1060,"open":922,"high":1061,"low":978,"close":1034,"change":285,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1034},"2026-03-12",12.78,1.2,644000,{"date":1065,"open":1066,"high":913,"low":1067,"close":929,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":929},"2026-03-11",12.02,11.855,0.52,4.35,602900,{"date":1072,"open":300,"high":273,"low":1073,"close":371,"change":130,"percent_change":1074,"volume":1075,"transactions":9,"vwap":371},"2026-03-10",11.436,3.46,575700,{"date":1077,"open":739,"high":245,"low":600,"close":245,"change":23,"percent_change":24,"volume":1078,"transactions":9,"vwap":245},"2026-03-09",560500,{"date":1080,"open":275,"high":783,"low":1081,"close":761,"change":200,"percent_change":1082,"volume":1083,"transactions":9,"vwap":761},"2026-03-06",11.43,-3.59,803800,{"date":1085,"open":1066,"high":1086,"low":255,"close":1087,"change":220,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-05",12.2,11.97,-0.58,498400,{"date":1091,"open":371,"high":874,"low":371,"close":348,"change":949,"percent_change":1092,"volume":1093,"transactions":9,"vwap":348},"2026-03-04",0.92,458500,{"date":1095,"open":978,"high":1096,"low":18,"close":895,"change":258,"percent_change":1097,"volume":1098,"transactions":9,"vwap":895},"2026-03-03",12.35,-3.4,556900,{"date":1100,"open":341,"high":929,"low":19,"close":1096,"change":155,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1096},"2026-03-02",2.92,573400,{"date":1104,"open":970,"high":935,"low":254,"close":273,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":273},"2026-02-27",-0.39,-3.15,729400,{"date":1109,"open":1003,"high":1034,"low":959,"close":1041,"change":334,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1041},"2026-02-26",-1.51,601200,{"date":1113,"open":928,"high":1114,"low":941,"close":1115,"change":1116,"percent_change":746,"volume":1117,"transactions":9,"vwap":1115},"2026-02-25",12.77,12.58,-0.11,483100,{"date":1119,"open":997,"high":1120,"low":920,"close":1121,"change":784,"percent_change":145,"volume":1122,"transactions":9,"vwap":1121},"2026-02-24",12.705,12.69,573500,{"date":1124,"open":1061,"high":1125,"low":941,"close":928,"change":847,"percent_change":1126,"volume":1127,"transactions":9,"vwap":928},"2026-02-23",12.82,-1.86,600300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":258,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-20",13.15,13.23,12.783,12.89,-3.16,569300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":110,"percent_change":514,"volume":1142,"transactions":9,"vwap":1141},"2026-02-19",13.2,13.45,13.172,13.31,461000,{"date":1144,"open":1130,"high":1145,"low":1146,"close":1147,"change":285,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-18",13.28,13.055,13.25,1.15,430000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":23,"percent_change":285,"volume":1156,"transactions":9,"vwap":1155},"2026-02-17",12.9,13.14,12.88,13.1,749300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":334,"percent_change":675,"volume":1163,"transactions":9,"vwap":1162},"2026-02-13",13.22,13.27,13.03,13.08,811700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1160,"change":403,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1160},"2026-02-12",13.3,13.48,13.175,-0.23,603300,{"date":1172,"open":1173,"high":1167,"low":1174,"close":1166,"change":665,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-02-11",13.4,13.275,-0.97,487200,{"date":1178,"open":1159,"high":1179,"low":1159,"close":1180,"change":210,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-10",13.475,13.43,1.51,566100,{"date":1184,"open":1131,"high":1185,"low":1186,"close":1131,"change":199,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1131},"2026-02-09",13.38,13.18,-0.38,600900,{"date":1190,"open":1131,"high":1167,"low":1191,"close":1145,"change":411,"percent_change":150,"volume":1192,"transactions":9,"vwap":1145},"2026-02-06",13.16,477800,{"date":1194,"open":1195,"high":1167,"low":1196,"close":1131,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1131},"2026-02-05",13.33,13.19,-0.2,-1.49,561100,{"date":1201,"open":1180,"high":1202,"low":1203,"close":1180,"change":784,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1180},"2026-02-04",13.53,13.345,0.3,512500,{"date":1207,"open":1208,"high":1209,"low":1145,"close":1210,"change":458,"percent_change":276,"volume":1211,"transactions":9,"vwap":1210},"2026-02-03",13.41,13.49,13.39,883900,{"date":1213,"open":1214,"high":1202,"low":1196,"close":1208,"change":199,"percent_change":902,"volume":1215,"transactions":9,"vwap":1208},"2026-02-02",13.44,846700,{"date":1217,"open":1202,"high":1218,"low":1210,"close":1219,"change":740,"percent_change":868,"volume":1220,"transactions":9,"vwap":1219},"2026-01-30",13.59,13.46,504400,{"date":1222,"open":1209,"high":1223,"low":1224,"close":1225,"change":411,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-29",13.64,13.37,13.5,0.37,583100,{"date":1229,"open":1214,"high":1230,"low":1231,"close":1139,"change":458,"percent_change":276,"volume":1232,"transactions":9,"vwap":1139},"2026-01-28",13.57,13.438,592600,{"date":1234,"open":1225,"high":1235,"low":1214,"close":1236,"change":697,"percent_change":803,"volume":1237,"transactions":9,"vwap":1236},"2026-01-27",13.61,13.47,573800,{"date":1239,"open":1240,"high":1241,"low":1214,"close":1219,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1219},"2026-01-26",13.76,13.8,-0.28,-2.04,659200,{"date":1246,"open":1241,"high":1247,"low":1248,"close":1249,"change":523,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-23",13.85,13.71,13.74,-1.15,470600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":220,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-22",14,14.06,13.88,13.9,-0.5,512400,{"date":1261,"open":1257,"high":1262,"low":1241,"close":1263,"change":285,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-21",13.98,13.97,1.09,559800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":936,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-20",13.99,14.04,13.82,-1.57,758500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":458,"percent_change":237,"volume":1278,"transactions":9,"vwap":1269},"2026-01-16",14.02,14.11,13.945,1909200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1255,"change":199,"percent_change":741,"volume":1284,"transactions":9,"vwap":1255},"2026-01-15",14.1,14.18,14.025,619200,{"date":1286,"open":1287,"high":1288,"low":1263,"close":1276,"change":309,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1276},"2026-01-14",14.2,14.25,-0.56,742900,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":210,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-13",14.01,14.26,14.19,1.43,735600,{"date":1299,"open":1300,"high":1268,"low":1301,"close":1268,"change":909,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1268},"2026-01-12",13.78,13.779,1.16,717500,{"date":1305,"open":1241,"high":1256,"low":1306,"close":1307,"change":230,"percent_change":230,"volume":1308,"transactions":9,"vwap":1307},"2026-01-09",13.75,13.83,362900,{"date":1310,"open":1248,"high":1311,"low":1312,"close":1307,"change":411,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1307},"2026-01-08",13.89,13.66,0.36,655100,{"date":1316,"open":1317,"high":1269,"low":1318,"close":1300,"change":936,"percent_change":1271,"volume":1319,"transactions":9,"vwap":1300},"2026-01-07",13.92,13.77,814000,{"date":1321,"open":1255,"high":1322,"low":1323,"close":1254,"change":276,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1254},"2026-01-06",14.163,13.94,-1.06,677300,{"date":1327,"open":1328,"high":1329,"low":1281,"close":1330,"change":1197,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-05",14.33,14.487,14.15,-1.39,641000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":189,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-02",14.09,14.39,14.35,1.49,394800,{"date":1341,"open":1263,"high":1342,"low":1247,"close":1342,"change":24,"percent_change":428,"volume":1343,"transactions":9,"vwap":1342},"2025-12-31",14.14,853600,{"date":1345,"open":1346,"high":1268,"low":1247,"close":1263,"change":1347,"percent_change":794,"volume":1348,"transactions":9,"vwap":1263},"2025-12-30",13.93,0.03,985400,{"date":1350,"open":1351,"high":1262,"low":1352,"close":1323,"change":115,"percent_change":220,"volume":1353,"transactions":9,"vwap":1323},"2025-12-29",13.91,13.851,824800,{"date":1355,"open":1256,"high":1269,"low":1256,"close":1356,"change":1347,"percent_change":794,"volume":1357,"transactions":9,"vwap":1356},"2025-12-26",13.95,720400,{"date":1359,"open":1247,"high":1356,"low":1307,"close":1317,"change":697,"percent_change":803,"volume":1360,"transactions":9,"vwap":1317},"2025-12-24",419500,{"date":1362,"open":1247,"high":1351,"low":1363,"close":1351,"change":230,"percent_change":230,"volume":1364,"transactions":9,"vwap":1351},"2025-12-23",13.769,853400,{"date":1366,"open":1223,"high":1346,"low":1367,"close":1351,"change":634,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1351},"2025-12-22",13.62,1.76,1002800,{"date":1371,"open":1372,"high":1373,"low":1235,"close":1372,"change":115,"percent_change":220,"volume":1374,"transactions":9,"vwap":1372},"2025-12-19",13.67,13.7,887000,{"date":1376,"open":1377,"high":1249,"low":1378,"close":1379,"change":1347,"percent_change":794,"volume":1380,"transactions":9,"vwap":1379},"2025-12-18",13.65,13.63,13.68,1051800,{"date":1382,"open":1235,"high":1249,"low":1383,"close":1377,"change":1347,"percent_change":794,"volume":1384,"transactions":9,"vwap":1377},"2025-12-17",13.55,1121200,{"date":1386,"open":1372,"high":1387,"low":1209,"close":1367,"change":319,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1367},"2025-12-16",13.765,-0.66,1070800,{"date":1391,"open":1392,"high":1393,"low":1373,"close":1248,"change":247,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1248},"2025-12-15",13.86,14.05,-1.3,930100,{"date":1397,"open":1223,"high":1257,"low":1223,"close":1311,"change":387,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1311},"2025-12-12",1.39,752000,{"date":1401,"open":1312,"high":1306,"low":1402,"close":1373,"change":1347,"percent_change":794,"volume":1403,"transactions":9,"vwap":1373},"2025-12-11",13.6,996500,{"date":1405,"open":1367,"high":1256,"low":1402,"close":1372,"change":115,"percent_change":220,"volume":1406,"transactions":9,"vwap":1372},"2025-12-10",937100,{"date":1408,"open":1409,"high":1410,"low":1225,"close":1379,"change":387,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1379},"2025-12-09",13.52,13.878,1.41,1107600,{"date":1414,"open":1180,"high":1230,"low":1180,"close":1209,"change":230,"percent_change":230,"volume":1415,"transactions":9,"vwap":1209},"2025-12-08",1045300,{"date":1417,"open":1219,"high":1383,"low":1418,"close":1209,"change":199,"percent_change":902,"volume":1419,"transactions":9,"vwap":1209},"2025-12-05",13.42,957100,{"date":1421,"open":1185,"high":1383,"low":1185,"close":1422,"change":350,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-04",13.54,0.67,1050900,{"date":1426,"open":1139,"high":1402,"low":1427,"close":1139,"change":237,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1139},"2025-12-03",13.35,-1.03,1146800,{"date":1431,"open":1432,"high":1306,"low":1225,"close":1218,"change":403,"percent_change":936,"volume":1433,"transactions":9,"vwap":1218},"2025-12-02",13.56,1282100,{"date":1435,"open":1195,"high":1323,"low":1195,"close":1367,"change":949,"percent_change":670,"volume":1436,"transactions":9,"vwap":1367},"2025-12-01",1280000,{"date":1438,"open":1180,"high":1409,"low":1145,"close":1439,"change":523,"percent_change":666,"volume":1440,"transactions":9,"vwap":1439},"2025-11-28",13.51,489800,{"date":1442,"open":1202,"high":1443,"low":1219,"close":1372,"change":784,"percent_change":441,"volume":1444,"transactions":9,"vwap":1372},"2025-11-26",13.69,990600,{"date":1446,"open":1147,"high":1377,"low":1159,"close":1378,"change":729,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1378},"2025-11-25",1.94,1091200,{"date":1450,"open":1166,"high":1173,"low":1130,"close":1224,"change":23,"percent_change":285,"volume":1451,"transactions":9,"vwap":1224},"2025-11-24",1373200,{"date":1453,"open":1427,"high":1454,"low":1455,"close":1427,"change":230,"percent_change":230,"volume":1456,"transactions":9,"vwap":1427},"2025-11-21",13.556,13.17,1310400,{"date":1458,"open":1139,"high":1377,"low":1459,"close":1427,"change":419,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1427},"2025-11-20",13.26,-0.74,1573300,{"date":1463,"open":1409,"high":1402,"low":1166,"close":1139,"change":319,"percent_change":1388,"volume":1464,"transactions":9,"vwap":1139},"2025-11-19",1966400,{"date":1466,"open":1225,"high":1312,"low":1173,"close":1422,"change":115,"percent_change":220,"volume":1467,"transactions":9,"vwap":1422},"2025-11-18",2023000,{"date":1469,"open":1225,"high":1306,"low":1209,"close":1383,"change":419,"percent_change":973,"volume":1470,"transactions":9,"vwap":1383},"2025-11-17",2275000,{"date":1472,"open":1130,"high":1311,"low":1473,"close":1377,"change":741,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1377},"2025-11-14",13.05,-2.5,4634300,{"date":181,"open":1477,"high":28,"low":1147,"close":1254,"change":585,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1254},14.12,-0.85,1740300]