[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OTF":3,"homepage-market-summary":33,"stock-historical-OTF":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"OTF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Blue Owl Technology Finance Corp.","NYSE",null,"Common Stock","Blue Owl Technology Finance Corp is an externally managed business development company mainly formed to originate and make debt and equity investments in a broad range of established and high-growth technology-related companies based mainly in the United States. Its investment objective is to maximize total return by generating current income from debt investments and other income-producing securities, and capital appreciation from its equity and equity-linked investments. The company originates and invests in senior secured or unsecured loans; subordinated loans or mezzanine loans; and equity-related securities, including common equity, warrants,preferred stock, and similar forms of senior equity, which may or may not be convertible into a portfolio company's common equity.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},15.1351,1.4,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":22,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},9.25,9.3,9.34,9.14,9.36,-0.11,-1.18,2241449.838081,12306,9.2188,15,1984699.4052200438,1.9,332,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":13,"sparkline":49,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":13,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":13,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":13,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":13},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":13},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":32,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},1,1000,{"period_high":179,"period_low":22,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},21.62,1580193,524624150.710231,-44.14,"2025-06-12",[185,186,195,205,216,227,238,249,259,269,278,288,298,306,316,327,337,347,357,367,376,387,396,404,414,424,434,444,453,464,472,479,489,498,506,514,522,533,540,548,556,566,576,586,594,602,611,618,625,635,645,654,664,671,678,685,691,699,706,709,717,724,729,735,738,744,749,754,760,766,771,775,780,786,791,795,801,808,813,819,826,831,837,843,848,854,858,866,872,876,882,888,893,898,901,906,911,915,919,924,929,934,940,944,949,953,957,962,968,972,979,984,988,993,999,1003,1008,1013,1020,1027,1033,1041,1049,1057,1063,1068,1071,1075,1078,1083,1086,1092,1100,1107,1113,1121,1129,1136,1142,1146,1152,1158,1163,1171,1177,1182,1188,1192,1198,1202,1205,1210,1215,1221,1225,1229,1232,1235,1240,1245,1253,1260,1267,1274,1280,1288,1295,1304,1310,1316,1322,1328,1333,1340,1347,1353,1360,1367,1374,1381,1388,1394,1403,1410,1416,1423,1431,1437,1442,1448,1455,1462,1468,1476,1481,1487,1492,1496,1499,1505,1511,1515,1520,1524,1530,1535,1539,1547,1555,1561,1565,1570,1576,1582,1587,1593,1600,1604,1611,1616,1622,1626,1631,1638,1642,1648,1654,1659,1665,1669,1676,1681,1688,1693,1699,1703,1710,1716,1723,1728,1732,1736,1741,1744,1749,1755,1760,1763,1769,1775,1781,1785,1790,1793,1798,1804,1808,1812,1818,1821,1824,1828,1831,1835,1842,1849,1855,1862,1869,1874,1879,1884,1891,1895,1901,1905,1908,1913,1918,1923,1928,1933,1938,1945,1950,1956,1959,1963,1967,1972,1977,1981,1985,1989,1994,2000,2004,2009,2015,2019,2022,2028,2033,2039,2042,2048,2053,2059,2064,2069,2073,2076,2081,2085,2089,2093,2099,2104,2109,2113,2117,2122,2128,2133,2138,2143,2146,2150,2155,2161,2167,2174],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":23,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",9.44,9.53,-0.08,-0.85,1976887.206882,13676,9.4113,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",9.55,9.64,9.43,-0.14,-1.46,2523745.030929,14633,9.508,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",9.86,9.9,9.57,9.58,-0.17,-1.74,2805349.742526,15705,9.622,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",9.8,9.83,9.67,9.75,-0.06,-0.61,2235208.344939,13684,9.7535,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",9.99,10.03,9.77,9.81,-0.46,-4.48,3169463.890691,16193,9.8582,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",10.28,10.35,10.16,10.27,0.05,0.49,1972051.59855,13720,10.2617,{"date":250,"open":240,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",10.32,10.105,10.22,-0.09,-0.87,1636618.264577,10283,10.2017,{"date":260,"open":253,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",10.34,10.18,10.31,0.04,0.39,1495140.278309,9877,10.2618,{"date":270,"open":271,"high":272,"low":273,"close":243,"change":124,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",10.37,10.385,10.215,-1.15,1553719.38383,11458,10.2787,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":283},"2026-09-23",10.45,10.48,10.335,10.39,-0.1,-0.95,2007630.462166,12685,{"date":289,"open":290,"high":291,"low":281,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",10.7,10.739,10.49,-0.15,-1.41,1769269.609432,9663,10.5425,{"date":299,"open":300,"high":301,"low":281,"close":302,"change":244,"percent_change":75,"volume":303,"transactions":304,"vwap":305},"2026-09-21",10.65,10.687,10.64,2099879.012072,13951,10.6084,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",10.81,10.54,10.59,-0.27,-2.49,2866448.259594,14050,10.5982,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",10.75,10.9977,10.71,10.86,0.24,2.26,1765070.307554,11398,10.9183,{"date":328,"open":310,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",10.73,10.47,10.62,0.03,0.28,2054255.128236,11660,10.6017,{"date":338,"open":339,"high":340,"low":341,"close":310,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",10.55,10.66,10.485,-0.04,-0.38,1890295.18499,12208,10.5908,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":190,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",10.76,10.84,10.58,10.63,-0.75,1988096.805896,11321,10.6559,{"date":358,"open":359,"high":360,"low":361,"close":320,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",10.8,10.866,10.67,0.02,0.19,1525409.1169,11097,10.7164,{"date":368,"open":369,"high":369,"low":361,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",10.92,10.69,-0.26,-2.37,1913966.269034,12423,10.7503,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",11,11.05,10.89,10.95,-0.05,-0.45,2476215.385607,14470,10.9674,{"date":388,"open":389,"high":390,"low":391,"close":378,"change":343,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",11.38,11.385,10.98,-3.34,1989481.329846,11405,11.0835,{"date":397,"open":398,"high":399,"low":398,"close":389,"change":382,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",11.27,11.505,-0.44,2488712.304614,12119,11.4095,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":362,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",11.57,11.6316,11.24,11.43,0.18,2651997.204153,16664,11.3684,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":48,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",11.59,11.78,11.39,11.41,-1.81,1877509.567872,14597,11.5205,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":222,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",11.45,11.76,11.42,11.62,-0.51,2732446.040885,14513,11.6018,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",11.35,11.72,11.68,0.3,2.64,2929147.161615,16117,11.662,{"date":445,"open":446,"high":409,"low":447,"close":389,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",11.33,11.22,0.08,0.71,2222858.937766,15230,11.3765,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",11.11,11.395,11.07,11.3,0.23,2.08,3626784.767914,15711,11.2626,{"date":465,"open":455,"high":466,"low":467,"close":457,"change":24,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",11.18,11.02,-0.98,2034895.880817,12609,11.082,{"date":473,"open":474,"high":398,"low":378,"close":466,"change":448,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",11.08,0.72,2673025.784492,12831,11.1291,{"date":480,"open":481,"high":482,"low":380,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",10.97,11.145,11.1,0.14,1.28,2990947.992139,20642,11.0108,{"date":490,"open":447,"high":491,"low":492,"close":493,"change":293,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",11.296,10.885,10.96,-1.35,2996029.691087,18641,10.9707,{"date":499,"open":500,"high":501,"low":502,"close":455,"change":382,"percent_change":383,"volume":503,"transactions":504,"vwap":505},"2026-08-20",11.16,11.2,10.985,2441028.698259,16831,11.0757,{"date":507,"open":508,"high":509,"low":455,"close":500,"change":264,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",11.15,11.265,0.36,1782879.501328,11672,11.1744,{"date":515,"open":508,"high":501,"low":516,"close":517,"change":518,"percent_change":254,"volume":519,"transactions":520,"vwap":521},"2026-08-18",10.995,11.12,-0.01,2008021.313918,15575,11.1285,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",11.46,11.475,11.065,11.13,-0.33,-2.88,2865478.620004,18185,11.1977,{"date":534,"open":535,"high":536,"low":418,"close":524,"change":342,"percent_change":153,"volume":537,"transactions":538,"vwap":539},"2026-08-14",11.49,11.58,2915158.686328,17628,11.4615,{"date":541,"open":542,"high":543,"low":436,"close":544,"change":518,"percent_change":254,"volume":545,"transactions":546,"vwap":547},"2026-08-13",11.52,11.65,11.5,3843342.917983,22700,11.4497,{"date":549,"open":550,"high":551,"low":428,"close":552,"change":41,"percent_change":83,"volume":553,"transactions":554,"vwap":555},"2026-08-12",11.725,11.82,11.51,2702418.054723,31707,11.4883,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",11.47,11.73,11.36,0.34,2.99,2156333.265823,17894,11.6299,{"date":567,"open":568,"high":569,"low":570,"close":418,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",11.55,11.6,11.355,-0.31,-2.65,2054537.04168,17842,11.4581,{"date":577,"open":568,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",11.74,11.365,11.7,0.37,3.27,3566280.277036,24145,11.6343,{"date":587,"open":588,"high":589,"low":588,"close":446,"change":91,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",10.51,11.44,8.73,5791235.02154,40804,11.1694,{"date":595,"open":290,"high":320,"low":241,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",10.42,-0.28,-2.62,2776695.964113,25727,10.4471,{"date":603,"open":604,"high":605,"low":606,"close":290,"change":265,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",10.29,10.715,10.25,3.78,5055030.875517,37526,10.5667,{"date":612,"open":613,"high":271,"low":613,"close":263,"change":581,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",10.02,3.72,4923090.600042,27300,10.3141,{"date":619,"open":208,"high":620,"low":221,"close":621,"change":74,"percent_change":449,"volume":622,"transactions":623,"vwap":624},"2026-07-31",10.01,9.94,2664167.230777,20539,9.9092,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":190,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",9.96,9.98,9.79,9.87,-0.8,2036872.346114,15106,9.8633,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":124,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",10.08,10.11,9.93,9.95,-1.19,1299644.368826,11127,10.0295,{"date":646,"open":647,"high":242,"low":648,"close":649,"change":650,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",10.1,9.97,10.07,0,1271893.906909,9661,10.0456,{"date":655,"open":656,"high":657,"low":658,"close":649,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",10.06,10.175,10.025,0.12,1.21,1661867.700219,11481,10.1033,{"date":665,"open":639,"high":613,"low":666,"close":640,"change":362,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",9.88,0.2,1616281.971199,11421,9.959,{"date":672,"open":208,"high":628,"low":673,"close":639,"change":148,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",9.78,-0.2,1850405.14725,11598,9.8779,{"date":679,"open":262,"high":606,"low":680,"close":640,"change":681,"percent_change":68,"volume":682,"transactions":683,"vwap":684},"2026-07-22",9.89,-0.13,2812702.247064,18307,10.0009,{"date":686,"open":656,"high":243,"low":656,"close":637,"change":687,"percent_change":170,"volume":688,"transactions":689,"vwap":690},"2026-07-21",-0.07,2622977.718804,14354,10.1591,{"date":692,"open":647,"high":693,"low":621,"close":694,"change":244,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",10.19,10.15,0.5,3798001.45078,19442,10.0642,{"date":700,"open":701,"high":702,"low":656,"close":647,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":647},"2026-07-17",10.33,10.379,-0.19,-1.85,2390300,{"date":707,"open":596,"high":330,"low":693,"close":604,"change":254,"percent_change":255,"volume":708,"transactions":9,"vwap":604},"2026-07-16",1287800,{"date":710,"open":711,"high":351,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-15",10.44,10.334,10.38,0.1,0.97,2134500,{"date":718,"open":719,"high":720,"low":721,"close":240,"change":722,"percent_change":485,"volume":723,"transactions":9,"vwap":240},"2026-07-14",10.23,10.345,10.21,0.13,1711000,{"date":725,"open":271,"high":280,"low":726,"close":694,"change":727,"percent_change":212,"volume":728,"transactions":9,"vwap":694},"2026-07-13",10.14,-0.18,1848000,{"date":730,"open":731,"high":292,"low":732,"close":701,"change":484,"percent_change":733,"volume":734,"transactions":9,"vwap":701},"2026-07-10",10.315,10.3,1.37,1544900,{"date":736,"open":694,"high":719,"low":637,"close":693,"change":264,"percent_change":265,"volume":737,"transactions":9,"vwap":693},"2026-07-09",2311400,{"date":739,"open":740,"high":701,"low":741,"close":694,"change":24,"percent_change":742,"volume":743,"transactions":9,"vwap":694},"2026-07-08",10.17,10.115,-1.07,3107900,{"date":745,"open":292,"high":302,"low":719,"close":746,"change":24,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-07",10.26,-1.06,2106900,{"date":750,"open":711,"high":751,"low":606,"close":271,"change":254,"percent_change":752,"volume":753,"transactions":9,"vwap":271},"2026-07-06",10.6,-0.86,2077400,{"date":755,"open":756,"high":757,"low":280,"close":758,"change":674,"percent_change":83,"volume":759,"transactions":9,"vwap":758},"2026-07-02",10.91,10.94,10.46,2001300,{"date":761,"open":280,"high":762,"low":280,"close":340,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":340},"2026-07-01",10.82,0.31,3,2675200,{"date":767,"open":251,"high":352,"low":732,"close":241,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":241},"2026-06-30",-0.36,-3.36,2694500,{"date":772,"open":339,"high":773,"low":339,"close":320,"change":667,"percent_change":31,"volume":774,"transactions":9,"vwap":320},"2026-06-29",10.776,1737400,{"date":776,"open":606,"high":351,"low":606,"close":588,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":588},"2026-06-26",0.26,2.54,1923900,{"date":781,"open":719,"high":782,"low":783,"close":606,"change":332,"percent_change":784,"volume":785,"transactions":9,"vwap":606},"2026-06-25",10.295,10.13,0.29,1794300,{"date":787,"open":788,"high":788,"low":242,"close":253,"change":311,"percent_change":789,"volume":790,"transactions":9,"vwap":253},"2026-06-24",10.5,-2.57,2951600,{"date":792,"open":758,"high":351,"low":241,"close":292,"change":793,"percent_change":714,"volume":794,"transactions":9,"vwap":292},"2026-06-23",0.01,3060900,{"date":796,"open":797,"high":798,"low":330,"close":281,"change":727,"percent_change":799,"volume":800,"transactions":9,"vwap":281},"2026-06-22",10.61,10.805,-1.69,2116700,{"date":802,"open":803,"high":804,"low":805,"close":340,"change":24,"percent_change":806,"volume":807,"transactions":9,"vwap":340},"2026-06-18",10.78,10.87,10.52,-1.02,3153900,{"date":809,"open":378,"high":474,"low":810,"close":811,"change":160,"percent_change":134,"volume":812,"transactions":9,"vwap":811},"2026-06-17",10.735,10.77,2792600,{"date":814,"open":815,"high":526,"low":805,"close":816,"change":459,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-16",10.79,11.01,2.13,5255200,{"date":820,"open":821,"high":822,"low":605,"close":803,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":803},"2026-06-15",11.26,11.422,-0.37,-3.32,5403600,{"date":827,"open":828,"high":447,"low":380,"close":508,"change":659,"percent_change":829,"volume":830,"transactions":9,"vwap":508},"2026-06-12",11.14,1.09,2018400,{"date":832,"open":467,"high":508,"low":833,"close":834,"change":835,"percent_change":311,"volume":836,"transactions":9,"vwap":834},"2026-06-11",10.83,11.03,-0.03,1587600,{"date":838,"open":501,"high":839,"low":834,"close":840,"change":41,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-10",11.37,11.06,-1.95,1366900,{"date":844,"open":558,"high":406,"low":828,"close":845,"change":190,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-09",11.28,-0.7,1486100,{"date":849,"open":418,"high":850,"low":851,"close":560,"change":74,"percent_change":852,"volume":853,"transactions":9,"vwap":560},"2026-06-08",11.595,11.23,0.62,1634400,{"date":855,"open":426,"high":535,"low":466,"close":856,"change":674,"percent_change":212,"volume":857,"transactions":9,"vwap":856},"2026-06-05",11.29,2125000,{"date":859,"open":860,"high":861,"low":862,"close":535,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":535},"2026-06-04",10.99,11.565,10.935,0.59,5.41,3742500,{"date":867,"open":833,"high":868,"low":290,"close":869,"change":293,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-03",10.93,10.9,-1.36,1981400,{"date":873,"open":458,"high":389,"low":379,"close":379,"change":528,"percent_change":874,"volume":875,"transactions":9,"vwap":379},"2026-06-02",-2.9,2369400,{"date":877,"open":457,"high":878,"low":816,"close":389,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":389},"2026-06-01",11.455,0.27,2.43,2672300,{"date":883,"open":381,"high":884,"low":885,"close":455,"change":667,"percent_change":886,"volume":887,"transactions":9,"vwap":455},"2026-05-29",11.225,10.799,1.83,2723400,{"date":889,"open":318,"high":862,"low":890,"close":756,"change":667,"percent_change":891,"volume":892,"transactions":9,"vwap":756},"2026-05-28",10.74,1.87,1669600,{"date":894,"open":361,"high":359,"low":341,"close":320,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":320},"2026-05-27",0.06,0.56,2622800,{"date":899,"open":352,"high":380,"low":331,"close":300,"change":362,"percent_change":363,"volume":900,"transactions":9,"vwap":300},"2026-05-26",1899500,{"date":902,"open":300,"high":903,"low":331,"close":352,"change":124,"percent_change":904,"volume":905,"transactions":9,"vwap":352},"2026-05-22",10.825,-1.12,1996600,{"date":907,"open":318,"high":908,"low":331,"close":318,"change":211,"percent_change":909,"volume":910,"transactions":9,"vwap":318},"2026-05-21",10.85,-1.56,2571600,{"date":912,"open":913,"high":913,"low":908,"close":369,"change":382,"percent_change":233,"volume":914,"transactions":9,"vwap":369},"2026-05-20",11.105,1572600,{"date":916,"open":508,"high":917,"low":804,"close":481,"change":650,"percent_change":650,"volume":918,"transactions":9,"vwap":481},"2026-05-19",11.17,2150300,{"date":920,"open":921,"high":408,"low":369,"close":481,"change":674,"percent_change":922,"volume":923,"transactions":9,"vwap":481},"2026-05-18",11.04,-1.79,1802300,{"date":925,"open":500,"high":926,"low":378,"close":917,"change":793,"percent_change":927,"volume":928,"transactions":9,"vwap":917},"2026-05-15",11.246,0.09,1548600,{"date":930,"open":481,"high":931,"low":493,"close":500,"change":879,"percent_change":932,"volume":933,"transactions":9,"vwap":500},"2026-05-14",11.285,2.48,1706900,{"date":935,"open":350,"high":834,"low":936,"close":380,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":380},"2026-05-13",10.775,0.17,1.59,1629400,{"date":941,"open":359,"high":380,"low":361,"close":942,"change":342,"percent_change":823,"volume":943,"transactions":9,"vwap":942},"2026-05-12",10.72,1649700,{"date":945,"open":868,"high":391,"low":320,"close":349,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":349},"2026-05-11",-0.16,-1.47,2259200,{"date":950,"open":378,"high":457,"low":815,"close":369,"change":24,"percent_change":951,"volume":952,"transactions":9,"vwap":369},"2026-05-08",-1,2144300,{"date":954,"open":917,"high":501,"low":869,"close":834,"change":846,"percent_change":955,"volume":956,"transactions":9,"vwap":834},"2026-05-07",-5.97,3891600,{"date":958,"open":429,"high":959,"low":560,"close":559,"change":714,"percent_change":960,"volume":961,"transactions":9,"vwap":559},"2026-05-06",11.85,0.86,3713200,{"date":963,"open":964,"high":965,"low":458,"close":965,"change":937,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-05",11.48,11.63,1.48,1212900,{"date":969,"open":970,"high":580,"low":426,"close":524,"change":681,"percent_change":904,"volume":971,"transactions":9,"vwap":524},"2026-05-04",11.53,1397700,{"date":973,"open":524,"high":974,"low":975,"close":416,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":416},"2026-05-01",11.715,11.425,0.21,1.85,1770400,{"date":980,"open":320,"high":418,"low":320,"close":389,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":389},"2026-04-30",0.63,5.86,2010600,{"date":985,"open":833,"high":868,"low":320,"close":318,"change":727,"percent_change":986,"volume":987,"transactions":9,"vwap":318},"2026-04-29",-1.65,1419800,{"date":989,"open":762,"high":493,"low":361,"close":868,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":868},"2026-04-28",0.11,1.02,1987700,{"date":994,"open":995,"high":996,"low":359,"close":762,"change":597,"percent_change":997,"volume":998,"transactions":9,"vwap":762},"2026-04-27",11.09,11.19,-2.52,2775500,{"date":1000,"open":508,"high":1001,"low":921,"close":483,"change":650,"percent_change":650,"volume":1002,"transactions":9,"vwap":483},"2026-04-24",11.215,1581700,{"date":1004,"open":1005,"high":1005,"low":474,"close":483,"change":400,"percent_change":1006,"volume":1007,"transactions":9,"vwap":483},"2026-04-23",11.64,-3.81,2355200,{"date":1009,"open":965,"high":1010,"low":589,"close":1011,"change":650,"percent_change":650,"volume":1012,"transactions":9,"vwap":1011},"2026-04-22",11.835,11.54,2157900,{"date":1014,"open":1015,"high":1016,"low":552,"close":1011,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1011},"2026-04-21",12.09,12.26,-0.62,-5.1,2941000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":650,"percent_change":650,"volume":1026,"transactions":9,"vwap":1025},"2026-04-20",12.08,12.291,12.01,12.16,1393500,{"date":1028,"open":1029,"high":1030,"low":1022,"close":1025,"change":927,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1025},"2026-04-17",12.22,12.36,0.75,1248000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":674,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-16",12.33,12.37,12.05,12.07,-1.63,1037500,{"date":1042,"open":1043,"high":1035,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-15",11.94,11.92,12.27,0.38,3.2,2144700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":333,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-14",11.8,12.0050001,11.69,11.89,2.41,1325400,{"date":1058,"open":1059,"high":543,"low":821,"close":1060,"change":777,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-13",11.34,11.61,2.29,1244900,{"date":1064,"open":398,"high":558,"low":1065,"close":436,"change":659,"percent_change":1066,"volume":1067,"transactions":9,"vwap":436},"2026-04-10",11.183,1.07,1100100,{"date":1069,"open":455,"high":851,"low":804,"close":851,"change":74,"percent_change":981,"volume":1070,"transactions":9,"vwap":851},"2026-04-09",2436100,{"date":1072,"open":436,"high":1073,"low":995,"close":500,"change":264,"percent_change":510,"volume":1074,"transactions":9,"vwap":500},"2026-04-08",11.542,2510000,{"date":1076,"open":845,"high":418,"low":860,"close":517,"change":48,"percent_change":704,"volume":1077,"transactions":9,"vwap":517},"2026-04-07",2047400,{"date":1079,"open":964,"high":1053,"low":1080,"close":446,"change":946,"percent_change":1081,"volume":1082,"transactions":9,"vwap":446},"2026-04-06",11.261,-1.39,1604200,{"date":1084,"open":1059,"high":438,"low":821,"close":535,"change":293,"percent_change":68,"volume":1085,"transactions":9,"vwap":535},"2026-04-02",2380100,{"date":1087,"open":1088,"high":1089,"low":965,"close":1005,"change":353,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1005},"2026-04-01",12.35,12.455,-6.05,1858900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":293,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-31",12.4,12.5,12.19,12.39,-1.2,1454300,{"date":1101,"open":1102,"high":1103,"low":1016,"close":1104,"change":879,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",12.28,12.61,12.54,2.2,1605100,{"date":1108,"open":1109,"high":1110,"low":1045,"close":1045,"change":119,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1045},"2026-03-27",12.65,12.68,-2.54,1778600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":222,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-26",12.57,12.8,12.535,12.59,-0.47,1945500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1109,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1109},"2026-03-25",12.48,12.89,12.465,0.25,2.02,2417600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1094,"change":484,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1094},"2026-03-24",12.21,12.46,12.06,1.14,1342000,{"date":1137,"open":1138,"high":1139,"low":1024,"close":1016,"change":160,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1016},"2026-03-23",12.24,12.445,-1.92,2404800,{"date":1143,"open":1115,"high":1115,"low":1144,"close":1095,"change":293,"percent_change":641,"volume":1145,"transactions":9,"vwap":1095},"2026-03-20",12.18,10379700,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1109,"change":777,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1109},"2026-03-19",12.38,12.75,2.1,2300000,{"date":1153,"open":1154,"high":1155,"low":1088,"close":1097,"change":727,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1097},"2026-03-18",12.52,12.64,-1.43,1938400,{"date":1159,"open":1160,"high":1149,"low":1160,"close":1115,"change":333,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1115},"2026-03-17",12.25,2.28,2494700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":896,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-16",11.99,12.34,11.93,12.29,4.77,2916000,{"date":1172,"open":970,"high":1173,"low":964,"close":559,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":559},"2026-03-13",11.84,0.35,3.08,3078000,{"date":1178,"open":429,"high":1179,"low":436,"close":389,"change":119,"percent_change":1180,"volume":1181,"transactions":9,"vwap":389},"2026-03-12",11.79,-2.74,2349700,{"date":1183,"open":1184,"high":1185,"low":418,"close":580,"change":322,"percent_change":1186,"volume":1187,"transactions":9,"vwap":580},"2026-03-11",11.4,11.83,2.09,2193900,{"date":1189,"open":544,"high":437,"low":508,"close":524,"change":165,"percent_change":1190,"volume":1191,"transactions":9,"vwap":524},"2026-03-10",-2.13,3770000,{"date":1193,"open":429,"high":1179,"low":1194,"close":1195,"change":24,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-09",11.56,11.71,-0.93,2018300,{"date":1199,"open":427,"high":1010,"low":552,"close":551,"change":124,"percent_change":1200,"volume":1201,"transactions":9,"vwap":551},"2026-03-06",-1.01,1813700,{"date":1203,"open":1044,"high":1160,"low":1173,"close":1043,"change":362,"percent_change":937,"volume":1204,"transactions":9,"vwap":1043},"2026-03-05",1948400,{"date":1206,"open":551,"high":1207,"low":536,"close":1044,"change":990,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1044},"2026-03-04",12.02,0.93,1653600,{"date":1211,"open":426,"high":1043,"low":418,"close":1212,"change":937,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-03",11.81,1.46,2350500,{"date":1216,"open":481,"high":1217,"low":1218,"close":1005,"change":245,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1005},"2026-03-02",11.775,10.914,4.39,2814300,{"date":1222,"open":500,"high":1184,"low":834,"close":508,"change":119,"percent_change":1223,"volume":1224,"transactions":9,"vwap":508},"2026-02-27",-2.79,2448500,{"date":1226,"open":426,"high":970,"low":1227,"close":558,"change":148,"percent_change":211,"volume":1228,"transactions":9,"vwap":558},"2026-02-26",11.185,2380400,{"date":1230,"open":568,"high":569,"low":408,"close":535,"change":342,"percent_change":153,"volume":1231,"transactions":9,"vwap":535},"2026-02-25",3104900,{"date":1233,"open":500,"high":970,"low":474,"close":970,"change":561,"percent_change":90,"volume":1234,"transactions":9,"vwap":970},"2026-02-24",3076400,{"date":1236,"open":544,"high":970,"low":860,"close":996,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":996},"2026-02-23",-0.43,-3.7,3859200,{"date":1241,"open":1242,"high":1131,"low":569,"close":429,"change":170,"percent_change":1243,"volume":1244,"transactions":9,"vwap":429},"2026-02-20",12.04,-5.61,4165400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":119,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-19",12.53,12.67,11.86,12.31,-2.53,3760300,{"date":1254,"open":1255,"high":1256,"low":1036,"close":1257,"change":1258,"percent_change":485,"volume":1259,"transactions":9,"vwap":1257},"2026-02-18",12.49,12.83,12.63,0.16,2020900,{"date":1261,"open":1262,"high":1263,"low":1036,"close":1264,"change":703,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-17",12.7,12.73,12.47,-1.5,1233700,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":160,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-13",12.9,12.6,12.66,-1.86,1164200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1269,"change":222,"percent_change":233,"volume":1279,"transactions":9,"vwap":1269},"2026-02-12",12.93,13.1,12.58,1528000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":823,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-11",13.33,13.358,12.77,12.96,-2.78,1684100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1282,"change":439,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-02-10",13.18,13.43,12.95,2.3,2366800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-09",12.23,13.15,12.12,13.03,0.8,6.54,4910300,{"date":1305,"open":1044,"high":1306,"low":427,"close":1297,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1297},"2026-02-06",12.32,0.43,3.64,1880400,{"date":1311,"open":1036,"high":1312,"low":1313,"close":1051,"change":129,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1051},"2026-02-05",12.405,11.728,-4.68,2480100,{"date":1317,"open":1029,"high":1318,"low":1319,"close":1148,"change":448,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1148},"2026-02-04",12.579,12.13,0.65,2757100,{"date":1323,"open":1277,"high":1324,"low":1319,"close":1325,"change":191,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-03",13.28,12.3,-6.46,4894700,{"date":1329,"open":1330,"high":1331,"low":1256,"close":1298,"change":727,"percent_change":494,"volume":1332,"transactions":9,"vwap":1298},"2026-02-02",13.25,13.32,2598400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1282,"change":687,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1282},"2026-01-30",13.4,13.48,13.255,-0.52,1788400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1335,"change":484,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1335},"2026-01-29",13.31,13.45,13.16,1.06,1776700,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":703,"percent_change":294,"volume":1352,"transactions":9,"vwap":1351},"2026-01-28",13.51,13.24,13.26,1291500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1343,"change":284,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1343},"2026-01-27",13.59,13.66,13.37,-0.74,972300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":165,"percent_change":420,"volume":1366,"transactions":9,"vwap":1365},"2026-01-26",13.79,13.833,13.44,13.55,1535100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":727,"percent_change":68,"volume":1373,"transactions":9,"vwap":1372},"2026-01-23",13.91,14.02,13.77,13.8,1088600,{"date":1375,"open":1376,"high":1377,"low":1372,"close":1378,"change":484,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-22",13.81,14.04,13.98,1.01,1702000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":362,"percent_change":484,"volume":1387,"transactions":9,"vwap":1386},"2026-01-21",13.74,13.93,13.6,13.84,1876100,{"date":1389,"open":1377,"high":1377,"low":1390,"close":1391,"change":528,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-20",13.745,13.82,-2.33,1754800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-16",14.43,14.44,14.12,14.15,-0.34,-2.35,973600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1174,"percent_change":932,"volume":1409,"transactions":9,"vwap":1408},"2026-01-15",14.16,14.62,13.95,14.49,1591900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":777,"percent_change":891,"volume":1415,"transactions":9,"vwap":1413},"2026-01-14",13.9,14.14,13.83,1218200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":927,"percent_change":1320,"volume":1422,"transactions":9,"vwap":1421},"2026-01-13",13.75,13.92,13.62,13.88,1598800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1362,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1362},"2026-01-12",14,14.18,13.76,-0.23,-1.64,973200,{"date":1432,"open":1433,"high":1434,"low":1370,"close":1370,"change":48,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1370},"2026-01-09",14.22,14.39,-1.48,931400,{"date":1438,"open":1425,"high":1434,"low":1439,"close":1440,"change":937,"percent_change":660,"volume":1441,"transactions":9,"vwap":1440},"2026-01-08",13.96,14.23,1502300,{"date":1443,"open":1444,"high":1445,"low":1384,"close":1446,"change":382,"percent_change":153,"volume":1447,"transactions":9,"vwap":1446},"2026-01-07",14.1,14.21,14.06,1378300,{"date":1449,"open":1406,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-06",14.75,14.11,-0.57,-3.88,1244200,{"date":1456,"open":1399,"high":1457,"low":1399,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-05",14.72,14.68,0.48,3.38,1605300,{"date":1463,"open":1464,"high":1450,"low":1405,"close":1465,"change":1400,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-02",14.6,14.2,-2.34,1208600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":124,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-31",14.48,14.55,14.36,14.54,-0.82,1603000,{"date":1477,"open":29,"high":29,"low":1478,"close":1479,"change":650,"percent_change":650,"volume":1480,"transactions":9,"vwap":1479},"2025-12-30",14.64,14.66,2475000,{"date":1482,"open":1413,"high":1483,"low":1413,"close":1479,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1479},"2025-12-29",14.85,0.53,3.75,5302600,{"date":1488,"open":1444,"high":1465,"low":1489,"close":1490,"change":362,"percent_change":484,"volume":1491,"transactions":9,"vwap":1490},"2025-12-26",14.01,14.13,697600,{"date":1493,"open":1444,"high":1494,"low":1489,"close":1451,"change":793,"percent_change":74,"volume":1495,"transactions":9,"vwap":1451},"2025-12-24",14.17,748600,{"date":1497,"open":1384,"high":1398,"low":1418,"close":1444,"change":714,"percent_change":449,"volume":1498,"transactions":9,"vwap":1444},"2025-12-23",1430700,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1425,"change":1307,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1425},"2025-12-22",13.61,14.05,3.17,1274000,{"date":1506,"open":1414,"high":1507,"low":1508,"close":1508,"change":571,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-19",13.87,13.57,-2.23,1879300,{"date":1512,"open":1412,"high":1513,"low":1372,"close":1421,"change":148,"percent_change":200,"volume":1514,"transactions":9,"vwap":1421},"2025-12-18",14.03,1088300,{"date":1516,"open":1517,"high":1451,"low":1518,"close":1412,"change":148,"percent_change":200,"volume":1519,"transactions":9,"vwap":1412},"2025-12-17",13.85,13.834,1418700,{"date":1521,"open":1384,"high":1522,"low":1371,"close":1419,"change":518,"percent_change":687,"volume":1523,"transactions":9,"vwap":1419},"2025-12-16",14.079,1373100,{"date":1525,"open":1399,"high":1526,"low":1527,"close":1384,"change":1428,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1384},"2025-12-15",14.29,13.915,-1.62,1903700,{"date":1531,"open":1465,"high":1532,"low":1533,"close":1405,"change":382,"percent_change":153,"volume":1534,"transactions":9,"vwap":1405},"2025-12-12",14.385,14.105,1562100,{"date":1536,"open":1408,"high":1537,"low":1445,"close":1445,"change":571,"percent_change":1190,"volume":1538,"transactions":9,"vwap":1445},"2025-12-11",14.604,1101800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":681,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-10",14.57,14.666,14.24,14.52,-0.89,2435600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":484,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-09",14.5,14.74,14.491,14.65,0.96,1403600,{"date":1556,"open":1557,"high":1557,"low":1549,"close":1558,"change":222,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-08",14.71,14.51,-0.41,723500,{"date":1562,"open":1541,"high":1552,"low":1563,"close":1541,"change":244,"percent_change":561,"volume":1564,"transactions":9,"vwap":1541},"2025-12-05",14.47,673100,{"date":1566,"open":1464,"high":1567,"low":1568,"close":1544,"change":835,"percent_change":48,"volume":1569,"transactions":9,"vwap":1544},"2025-12-04",14.721,14.46,975400,{"date":1571,"open":1526,"high":1572,"low":1573,"close":1471,"change":333,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1471},"2025-12-03",14.63,14.28,1.96,1100900,{"date":1577,"open":1490,"high":1578,"low":1370,"close":1579,"change":484,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-02",14.375,14.27,0.99,1373500,{"date":1583,"open":1421,"high":1584,"low":1371,"close":1490,"change":459,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1490},"2025-12-01",14.237,1.65,1410300,{"date":1588,"open":1589,"high":1445,"low":1590,"close":1412,"change":322,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1412},"2025-11-28",13.64,13.53,1.76,1640200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1356,"change":342,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1356},"2025-11-26",13.7,13.885,13.52,-0.29,1004600,{"date":1601,"open":1420,"high":1418,"low":1602,"close":1595,"change":722,"percent_change":1553,"volume":1603,"transactions":9,"vwap":1595},"2025-11-25",13.56,581200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1508,"change":1258,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1508},"2025-11-24",13.41,13.685,13.385,1.19,632300,{"date":1612,"open":1613,"high":1597,"low":1613,"close":1606,"change":879,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1606},"2025-11-21",13.05,2.05,744400,{"date":1617,"open":1618,"high":1619,"low":1613,"close":1620,"change":148,"percent_change":293,"volume":1621,"transactions":9,"vwap":1620},"2025-11-20",13.29,13.42,13.14,860800,{"date":1623,"open":1357,"high":1343,"low":1624,"close":1344,"change":674,"percent_change":1265,"volume":1625,"transactions":9,"vwap":1344},"2025-11-19",13.13,698500,{"date":1627,"open":1300,"high":1343,"low":1300,"close":1628,"change":363,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-18",13.36,1.44,957900,{"date":1632,"open":1633,"high":1331,"low":1634,"close":1635,"change":687,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-17",13.2,13.045,13.17,-0.53,1275000,{"date":1639,"open":1620,"high":1282,"low":1124,"close":1350,"change":190,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1350},"2025-11-14",-0.6,943200,{"date":1643,"open":1644,"high":1644,"low":1324,"close":1331,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1331},"2025-11-13",13.65,-0.4,-2.92,1045000,{"date":1649,"open":1619,"high":1386,"low":1619,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-12",13.72,0.22,1.63,356400,{"date":1655,"open":1656,"high":1656,"low":1324,"close":1657,"change":264,"percent_change":439,"volume":1658,"transactions":9,"vwap":1657},"2025-11-11",13.58,13.5,383200,{"date":1660,"open":1372,"high":1661,"low":1282,"close":1662,"change":1598,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-10",13.816,13.46,-2.11,1494400,{"date":1666,"open":1412,"high":1667,"low":1335,"close":1418,"change":48,"percent_change":1265,"volume":1668,"transactions":9,"vwap":1418},"2025-11-07",13.945,780400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1439,"change":1674,"percent_change":1646,"volume":1675,"transactions":9,"vwap":1439},"2025-11-06",14.25,14.305,13.89,-0.42,894200,{"date":1677,"open":1494,"high":1568,"low":1678,"close":1679,"change":74,"percent_change":245,"volume":1680,"transactions":9,"vwap":1679},"2025-11-05",14.091,14.38,293800,{"date":1682,"open":1683,"high":1684,"low":1444,"close":1685,"change":659,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-04",14.19,14.37,14.31,0.85,273000,{"date":1689,"open":1690,"high":1684,"low":1439,"close":1683,"change":293,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1683},"2025-11-03",14.32,-1.05,401200,{"date":1694,"open":1490,"high":1695,"low":1489,"close":1696,"change":363,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-31",14.415,14.34,1.34,647000,{"date":1700,"open":1690,"high":1397,"low":1701,"close":1399,"change":211,"percent_change":641,"volume":1702,"transactions":9,"vwap":1399},"2025-10-30",14.07,273300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1690,"change":1708,"percent_change":572,"volume":1709,"transactions":9,"vwap":1690},"2025-10-29",14.61,14.698,14.295,-0.39,403300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1557,"change":264,"percent_change":879,"volume":1715,"transactions":9,"vwap":1557},"2025-10-28",14.7,14.8,14.605,670600,{"date":1717,"open":1718,"high":1450,"low":1719,"close":1720,"change":1174,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-27",14.42,14.41,14.67,2.44,640900,{"date":1724,"open":1472,"high":1725,"low":1726,"close":1690,"change":793,"percent_change":74,"volume":1727,"transactions":9,"vwap":1690},"2025-10-24",14.45,14.3,313000,{"date":1729,"open":1426,"high":1434,"low":1377,"close":1685,"change":322,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1685},"2025-10-23",1.71,399100,{"date":1733,"open":1719,"high":1719,"low":1513,"close":1701,"change":104,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1701},"2025-10-22",-2.09,388800,{"date":1737,"open":1738,"high":1549,"low":1426,"close":1684,"change":667,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1684},"2025-10-21",14.26,1.41,542900,{"date":1742,"open":1719,"high":1471,"low":1399,"close":1494,"change":674,"percent_change":1081,"volume":1743,"transactions":9,"vwap":1494},"2025-10-20",437200,{"date":1745,"open":1414,"high":1408,"low":1376,"close":1684,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1684},"2025-10-17",0.41,2.94,1617000,{"date":1750,"open":1751,"high":1725,"low":1752,"close":1439,"change":823,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1439},"2025-10-16",14.33,13.94,-2.58,296600,{"date":1756,"open":1541,"high":1464,"low":1757,"close":1751,"change":190,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1751},"2025-10-15",14.185,-0.56,272800,{"date":1761,"open":1399,"high":1572,"low":1502,"close":1719,"change":937,"percent_change":1609,"volume":1762,"transactions":9,"vwap":1719},"2025-10-14",501800,{"date":1764,"open":1418,"high":1765,"low":1508,"close":1543,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1543},"2025-10-13",14.255,0.79,5.87,605900,{"date":1770,"open":1590,"high":1771,"low":1772,"close":1343,"change":1428,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1343},"2025-10-10",13.69,13.3,-1.68,580400,{"date":1776,"open":1384,"high":1777,"low":1385,"close":1778,"change":1598,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-09",13.97,13.68,-2.08,531600,{"date":1782,"open":1446,"high":1494,"low":1783,"close":1777,"change":835,"percent_change":48,"volume":1784,"transactions":9,"vwap":1777},"2025-10-08",13.933,276700,{"date":1786,"open":1426,"high":1787,"low":1414,"close":1425,"change":946,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1425},"2025-10-07",14.338,-1.13,382600,{"date":1791,"open":1408,"high":1408,"low":1490,"close":1405,"change":200,"percent_change":468,"volume":1792,"transactions":9,"vwap":1405},"2025-10-06",672300,{"date":1794,"open":1370,"high":1795,"low":1370,"close":1726,"change":1651,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1726},"2025-10-03",14.35,1.56,374000,{"date":1799,"open":1595,"high":1800,"low":1508,"close":1801,"change":75,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-02",14.09,14.08,3.45,603700,{"date":1805,"open":1386,"high":1752,"low":1657,"close":1501,"change":48,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1501},"2025-10-01",-1.52,818700,{"date":1809,"open":1517,"high":1425,"low":1418,"close":1391,"change":1400,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1391},"2025-09-30",-2.4,798700,{"date":1813,"open":1526,"high":1814,"low":1815,"close":1405,"change":254,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1405},"2025-09-29",14.438,14.045,-0.63,627000,{"date":1819,"open":1433,"high":1472,"low":1465,"close":1671,"change":332,"percent_change":976,"volume":1820,"transactions":9,"vwap":1671},"2025-09-26",388200,{"date":1822,"open":1399,"high":1695,"low":1399,"close":1433,"change":835,"percent_change":48,"volume":1823,"transactions":9,"vwap":1433},"2025-09-25",729100,{"date":1825,"open":1451,"high":1690,"low":1451,"close":1671,"change":927,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1671},"2025-09-24",0.64,651200,{"date":1829,"open":1426,"high":1685,"low":1399,"close":1405,"change":222,"percent_change":1674,"volume":1830,"transactions":9,"vwap":1405},"2025-09-23",717600,{"date":1832,"open":1558,"high":1541,"low":1701,"close":1433,"change":1598,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1433},"2025-09-22",-2,1638100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1558,"change":1200,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1558},"2025-09-19",15.5,15.54,14.455,-6.51,3954400,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":448,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-18",15.49,15.75,15.52,0.52,1297800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1851,"change":264,"percent_change":777,"volume":1854,"transactions":9,"vwap":1851},"2025-09-17",15.44,15.7,15.3,1054200,{"date":1856,"open":1857,"high":1858,"low":1713,"close":1859,"change":879,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-16",15.07,15.56,15.4,1.78,1383400,{"date":1863,"open":29,"high":1864,"low":1865,"close":1866,"change":1307,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-15",15.82,14.79,15.13,2.93,2606400,{"date":1870,"open":1712,"high":1871,"low":1872,"close":1712,"change":148,"percent_change":200,"volume":1873,"transactions":9,"vwap":1712},"2025-09-12",14.87,14.59,205100,{"date":1875,"open":1464,"high":1876,"low":1396,"close":1457,"change":410,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1457},"2025-09-11",14.84,1.24,375700,{"date":1880,"open":1713,"high":1881,"low":1473,"close":1473,"change":768,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1473},"2025-09-10",14.99,-2.42,435100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":650,"percent_change":650,"volume":1890,"transactions":9,"vwap":1889},"2025-09-09",14.81,15.01,14.716,14.9,280800,{"date":1892,"open":1458,"high":29,"low":1705,"close":1889,"change":363,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1889},"2025-09-08",1.29,197500,{"date":1896,"open":1897,"high":1898,"low":1872,"close":1557,"change":448,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1557},"2025-09-05",14.69,14.875,0.55,176500,{"date":1902,"open":1712,"high":1903,"low":1705,"close":1572,"change":342,"percent_change":311,"volume":1904,"transactions":9,"vwap":1572},"2025-09-04",14.83,75200,{"date":1906,"open":1479,"high":1450,"low":1471,"close":1720,"change":835,"percent_change":674,"volume":1907,"transactions":9,"vwap":1720},"2025-09-03",300900,{"date":1909,"open":1910,"high":1713,"low":1406,"close":1712,"change":674,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1712},"2025-09-02",14.76,-1.34,69500,{"date":1914,"open":1915,"high":1916,"low":1910,"close":1889,"change":332,"percent_change":667,"volume":1917,"transactions":9,"vwap":1889},"2025-08-29",14.91,14.987,55200,{"date":1919,"open":1920,"high":1921,"low":1483,"close":1871,"change":727,"percent_change":1098,"volume":1922,"transactions":9,"vwap":1871},"2025-08-28",15.05,15.125,151100,{"date":1924,"open":1925,"high":73,"low":1871,"close":1920,"change":990,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1920},"2025-08-27",14.89,0.74,62500,{"date":1929,"open":1915,"high":1920,"low":1930,"close":1931,"change":793,"percent_change":74,"volume":1932,"transactions":9,"vwap":1931},"2025-08-26",14.779,14.94,146300,{"date":1934,"open":1871,"high":1935,"low":1406,"close":1936,"change":74,"percent_change":75,"volume":1937,"transactions":9,"vwap":1936},"2025-08-25",14.95,14.93,37900,{"date":1939,"open":1940,"high":1941,"low":1910,"close":1942,"change":722,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-22",14.77,14.939,14.86,0.88,24400,{"date":1946,"open":1471,"high":1550,"low":1725,"close":1947,"change":714,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-21",14.73,0.68,26800,{"date":1951,"open":1952,"high":29,"low":1953,"close":1572,"change":160,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1572},"2025-08-20",14.78,14.571,-1.61,61800,{"date":1957,"open":1903,"high":29,"low":1886,"close":1871,"change":650,"percent_change":650,"volume":1958,"transactions":9,"vwap":1871},"2025-08-19",96500,{"date":1960,"open":1457,"high":1961,"low":1457,"close":1871,"change":363,"percent_change":1893,"volume":1962,"transactions":9,"vwap":1871},"2025-08-18",15.04,181700,{"date":1964,"open":1563,"high":1952,"low":1563,"close":1458,"change":976,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1458},"2025-08-15",1.45,89900,{"date":1968,"open":1572,"high":1942,"low":1969,"close":1563,"change":597,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1563},"2025-08-14",14.4,-1.9,180400,{"date":1973,"open":1471,"high":1974,"low":1751,"close":1450,"change":1975,"percent_change":1061,"volume":1976,"transactions":9,"vwap":1450},"2025-08-13",14.906,0.33,185500,{"date":1978,"open":1969,"high":1979,"low":1472,"close":1718,"change":650,"percent_change":650,"volume":1980,"transactions":9,"vwap":1718},"2025-08-12",14.58,228300,{"date":1982,"open":1889,"high":29,"low":1795,"close":1718,"change":400,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1718},"2025-08-11",-2.96,241300,{"date":1986,"open":1987,"high":29,"low":1457,"close":1942,"change":650,"percent_change":650,"volume":1988,"transactions":9,"vwap":1942},"2025-08-08",14.88,129400,{"date":1990,"open":1942,"high":1991,"low":1713,"close":1942,"change":284,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1942},"2025-08-07",15.19,-0.67,161400,{"date":1995,"open":1935,"high":1996,"low":1997,"close":1998,"change":793,"percent_change":74,"volume":1999,"transactions":9,"vwap":1998},"2025-08-06",15.03,14.865,14.96,192200,{"date":2001,"open":29,"high":2002,"low":1871,"close":1935,"change":148,"percent_change":681,"volume":2003,"transactions":9,"vwap":1935},"2025-08-05",15.25,379900,{"date":2005,"open":2006,"high":2006,"low":1483,"close":2007,"change":200,"percent_change":1196,"volume":2008,"transactions":9,"vwap":2007},"2025-08-04",15.09,14.97,131200,{"date":2010,"open":1889,"high":2011,"low":1889,"close":2012,"change":714,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-01",15.2,15.11,0.67,88500,{"date":2016,"open":2002,"high":2002,"low":2017,"close":1887,"change":1598,"percent_change":1970,"volume":2018,"transactions":9,"vwap":1887},"2025-07-31",14.855,128500,{"date":2020,"open":1866,"high":1859,"low":1866,"close":1853,"change":244,"percent_change":1975,"volume":2021,"transactions":9,"vwap":1853},"2025-07-30",93900,{"date":2023,"open":2024,"high":2025,"low":2012,"close":2002,"change":160,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2002},"2025-07-29",15.38,15.48,-1.55,68600,{"date":2029,"open":2030,"high":1838,"low":2031,"close":1844,"change":254,"percent_change":129,"volume":2032,"transactions":9,"vwap":1844},"2025-07-28",15.46,15.315,77000,{"date":2034,"open":2035,"high":2036,"low":1859,"close":2037,"change":448,"percent_change":1847,"volume":2038,"transactions":9,"vwap":2037},"2025-07-25",15.55,15.62,15.58,37200,{"date":2040,"open":1837,"high":2035,"low":1853,"close":1837,"change":222,"percent_change":1708,"volume":2041,"transactions":9,"vwap":1837},"2025-07-24",52400,{"date":2043,"open":1837,"high":2044,"low":2045,"close":1858,"change":1258,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1858},"2025-07-23",15.68,15.35,1.04,38900,{"date":2049,"open":2045,"high":2050,"low":2051,"close":1859,"change":362,"percent_change":722,"volume":2052,"transactions":9,"vwap":1859},"2025-07-22",15.57,15.24,101700,{"date":2054,"open":2055,"high":2056,"low":2045,"close":2024,"change":165,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2024},"2025-07-21",15.65,15.67,-1.6,65100,{"date":2060,"open":1852,"high":2061,"low":2035,"close":2062,"change":254,"percent_change":1452,"volume":2063,"transactions":9,"vwap":2062},"2025-07-18",15.725,15.63,94600,{"date":2065,"open":2055,"high":1864,"low":2035,"close":2066,"change":484,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-17",15.72,0.9,27000,{"date":2070,"open":2055,"high":2055,"low":2071,"close":2037,"change":362,"percent_change":722,"volume":2072,"transactions":9,"vwap":2037},"2025-07-16",15.45,35300,{"date":2074,"open":2025,"high":2055,"low":2024,"close":1858,"change":650,"percent_change":650,"volume":2075,"transactions":9,"vwap":1858},"2025-07-15",63300,{"date":2077,"open":2035,"high":2078,"low":2079,"close":1858,"change":687,"percent_change":383,"volume":2080,"transactions":9,"vwap":1858},"2025-07-14",15.64,15.43,46900,{"date":2082,"open":2035,"high":2083,"low":2071,"close":2062,"change":362,"percent_change":722,"volume":2084,"transactions":9,"vwap":2062},"2025-07-11",15.74,41600,{"date":2086,"open":2087,"high":1845,"low":2030,"close":2087,"change":200,"percent_change":1545,"volume":2088,"transactions":9,"vwap":2087},"2025-07-10",15.61,82300,{"date":2090,"open":2037,"high":1845,"low":2035,"close":1845,"change":2091,"percent_change":1553,"volume":2092,"transactions":9,"vwap":1845},"2025-07-09",0.15,57000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1258,"percent_change":2046,"volume":2098,"transactions":9,"vwap":2096},"2025-07-08",15.47,15.6,15.32,39600,{"date":2100,"open":2055,"high":2101,"low":2045,"close":1851,"change":703,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1851},"2025-07-07",15.675,-1.22,45800,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2062,"change":484,"percent_change":2067,"volume":2108,"transactions":9,"vwap":2062},"2025-07-03",15.15,16.1,33200,{"date":2110,"open":1844,"high":2096,"low":2111,"close":1844,"change":687,"percent_change":383,"volume":2112,"transactions":9,"vwap":1844},"2025-07-02",15.381,38100,{"date":2114,"open":2002,"high":1845,"low":2011,"close":1858,"change":763,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1858},"2025-07-01",2.03,75700,{"date":2118,"open":2119,"high":1859,"low":2012,"close":2002,"change":293,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2002},"2025-06-30",15.27,-0.97,63900,{"date":2123,"open":2124,"high":2125,"low":1859,"close":1859,"change":200,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1859},"2025-06-27",15.73,15.775,-0.9,141000,{"date":2129,"open":2024,"high":2130,"low":2024,"close":1838,"change":74,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1838},"2025-06-26",15.76,0.45,53300,{"date":2134,"open":1852,"high":2135,"low":2136,"close":2095,"change":528,"percent_change":1734,"volume":2137,"transactions":9,"vwap":2095},"2025-06-25",15.969,15.37,77700,{"date":2139,"open":2078,"high":2140,"low":2096,"close":2141,"change":2091,"percent_change":1553,"volume":2142,"transactions":9,"vwap":2141},"2025-06-24",15.92,15.8,62200,{"date":2144,"open":2071,"high":2124,"low":2071,"close":2055,"change":284,"percent_change":1816,"volume":2145,"transactions":9,"vwap":2055},"2025-06-23",32000,{"date":2147,"open":1845,"high":2141,"low":2071,"close":1845,"change":124,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1845},"2025-06-20",-0.76,150600,{"date":2151,"open":2130,"high":2152,"low":2087,"close":2153,"change":714,"percent_change":981,"volume":2154,"transactions":9,"vwap":2153},"2025-06-18",15.94,15.87,93400,{"date":2156,"open":2157,"high":2158,"low":1837,"close":2159,"change":211,"percent_change":742,"volume":2160,"transactions":9,"vwap":2159},"2025-06-17",15.93,15.99,15.77,250800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2152,"change":222,"percent_change":343,"volume":2166,"transactions":9,"vwap":2152},"2025-06-16",16.3,16.39,15.9,85300,{"date":2168,"open":2169,"high":2170,"low":2165,"close":2171,"change":1758,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-13",16.4,16.5,16,-3.38,133500,{"date":183,"open":2175,"high":179,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},17.15,16.245,16.56,-0.59,-3.44,311300]