[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCAP":3,"homepage-market-summary":34,"stock-historical-CCAP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CCAP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Crescent Capital BDC, Inc. Common stock","Nasdaq",null,"Common Stock","Crescent Capital BDC Inc is a business development company structured as an externally managed, closed-end, non-diversified management investment company. The company's primary investment objective is to maximize the total return to its stockholders in the form of current income and capital appreciation through debt and related equity investments. It will seek to achieve its investment objectives by investing in secured debt (including senior secured, unitranche, and second lien debt) and unsecured debt (including senior unsecured, mezzanine, and subordinated debt), as well as related equity securities of private U.S. middle-market companies.","250","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3304,0.12,"Quarterly","2026-11-30",{"close":21,"open":22,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},9.02,9.26,8.9351,9.17,-0.15,-1.64,316380.926266,3543,9.0401,15.175,227047.23513261354,1.4,1676,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":23,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":21,"start_date":184,"end_date":5},17.02,225531,82318956.018286,-41.54,"2025-04-22",[186,187,196,207,218,228,238,247,257,267,275,285,295,301,308,319,327,336,346,357,365,376,386,395,404,414,423,433,443,451,459,468,476,485,495,506,514,524,534,542,551,559,569,579,588,595,602,610,618,626,634,642,650,657,665,672,677,682,687,691,699,706,711,715,719,724,729,734,741,747,752,757,762,767,772,778,785,790,796,801,805,809,814,820,827,834,839,846,852,858,863,867,870,876,881,887,892,899,907,915,922,931,938,945,953,959,966,974,982,988,995,1000,1004,1011,1019,1024,1029,1036,1041,1047,1054,1061,1069,1077,1083,1091,1096,1103,1110,1117,1123,1130,1138,1145,1153,1159,1163,1169,1174,1180,1183,1189,1193,1197,1204,1208,1214,1218,1223,1228,1234,1240,1247,1251,1257,1262,1268,1272,1277,1284,1289,1296,1302,1309,1316,1322,1327,1335,1340,1346,1351,1357,1364,1371,1375,1381,1388,1393,1397,1404,1410,1417,1422,1426,1431,1435,1442,1446,1451,1458,1464,1467,1472,1476,1482,1485,1491,1497,1503,1510,1513,1519,1524,1530,1536,1542,1548,1553,1556,1560,1565,1569,1573,1576,1584,1590,1596,1601,1607,1611,1618,1623,1631,1635,1639,1643,1648,1652,1656,1660,1663,1666,1672,1677,1682,1685,1688,1692,1695,1701,1706,1711,1715,1721,1724,1729,1733,1737,1741,1746,1750,1753,1759,1763,1769,1775,1783,1789,1795,1802,1809,1815,1822,1827,1833,1839,1845,1852,1859,1864,1869,1876,1881,1889,1893,1899,1904,1908,1912,1917,1922,1927,1932,1937,1942,1949,1956,1962,1966,1969,1974,1976,1979,1984,1988,1991,1995,2000,2005,2008,2011,2014,2019,2023,2027,2031,2034,2037,2041,2044,2048,2052,2055,2058,2062,2065,2069,2072,2075,2079,2083,2087,2090,2093,2096,2100,2103,2108,2112,2115,2119,2124,2128,2133,2138,2141,2145,2151,2157,2162,2167,2170,2175,2180,2186,2190,2197,2202,2208,2216,2221,2228,2233,2238,2242,2246,2251,2258,2266,2273,2279,2285,2289,2294,2299],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":116,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",9.13,9.22,9.1,-0.11,351775.687999,4671,9.1574,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",9.25,9.33,9.135,9.18,-0.36,-3.77,402619.287582,4145,9.1835,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",9.48,9.7,9.45,9.54,0.04,0.42,246849.918812,3213,9.5554,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",9.59,9.38,9.5,-0.07,-0.73,187838.647219,2971,9.4676,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":116,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",9.58,9.615,9.475,9.57,-0.1,184809.580161,2351,9.5384,{"date":239,"open":240,"high":241,"low":212,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",9.65,9.77,-0.09,-0.93,249135.606169,3353,9.5978,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":242,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",9.74,9.76,9.62,9.67,-0.92,187087.599854,3313,9.6635,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",9.82,9.88,9.75,-0.06,-0.61,117260.37978,2625,9.7882,{"date":268,"open":269,"high":270,"low":261,"close":259,"change":213,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",9.9,10,0.41,214120.374613,2724,9.8385,{"date":276,"open":277,"high":278,"low":249,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",10.12,10.15,9.78,-0.31,-3.07,697616.589684,6541,9.8334,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",9.93,10.14,10.09,0.21,2.13,229093.576804,5217,10.0878,{"date":296,"open":259,"high":297,"low":279,"close":260,"change":213,"percent_change":271,"volume":298,"transactions":299,"vwap":300},"2026-09-16",9.95,334935.757431,3695,9.8788,{"date":302,"open":297,"high":297,"low":250,"close":303,"change":234,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",9.84,-1.01,239155.904836,3461,9.8225,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",9.96,10.06,9.89,9.94,0.02,0.2,198143.316826,4172,9.9532,{"date":320,"open":313,"high":321,"low":322,"close":323,"change":116,"percent_change":234,"volume":324,"transactions":325,"vwap":326},"2026-09-11",10.03,9.885,9.92,259123.062171,3505,9.9305,{"date":328,"open":329,"high":330,"low":260,"close":287,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",9.935,10.08,-0.3,-2.93,532275.220382,5364,9.9314,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":262,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",10.25,10.35,10.16,10.23,-0.58,510132.371615,4235,10.2296,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",10.34,10.43,10.285,10.29,-0.08,-0.77,496044.480379,4827,10.3316,{"date":358,"open":348,"high":359,"low":360,"close":361,"change":352,"percent_change":353,"volume":362,"transactions":363,"vwap":364},"2026-09-04",10.505,10.3281,10.37,131491.157807,3032,10.4094,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",10.42,10.64,10.26,10.45,0.05,0.48,211247.813457,4102,10.3932,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":352,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",10.47,10.58,10.38,10.4,-0.76,301020.303542,4601,10.4453,{"date":387,"open":388,"high":368,"low":378,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",10.6,10.48,-0.14,-1.32,284472.242842,3642,10.5514,{"date":396,"open":367,"high":397,"low":367,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",10.705,10.62,0.08,0.76,274130.504461,3987,10.623,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":262,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",10.65,10.7399,10.53,10.54,-0.57,151430.87898,3008,10.5997,{"date":415,"open":379,"high":416,"low":417,"close":388,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",10.695,10.5,0.03,0.28,216305.1877,3941,10.6042,{"date":424,"open":425,"high":426,"low":417,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",10.71,10.74,10.57,-0.125,-1.17,281559.069976,4064,10.6115,{"date":434,"open":435,"high":436,"low":437,"close":416,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",10.77,10.8249,10.691,-0.055,-0.51,245869.226328,3233,10.741,{"date":444,"open":426,"high":445,"low":379,"close":446,"change":213,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",10.79,10.75,0.37,226994.955519,4124,10.718,{"date":452,"open":453,"high":454,"low":455,"close":425,"change":418,"percent_change":419,"volume":456,"transactions":457,"vwap":458},"2026-08-21",10.7,10.76,10.59,224132.321956,3881,10.6705,{"date":460,"open":454,"high":461,"low":406,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",10.865,10.68,-0.13,-1.2,197781.319234,3085,10.7028,{"date":469,"open":470,"high":471,"low":435,"close":472,"change":116,"percent_change":242,"volume":473,"transactions":474,"vwap":475},"2026-08-19",10.82,11.04,10.81,172755.439343,3091,10.8772,{"date":477,"open":478,"high":479,"low":480,"close":470,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",10.84,10.866,10.7609,0,141814.596783,2473,10.8136,{"date":486,"open":487,"high":488,"low":489,"close":470,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",10.96,10.995,10.735,-0.33,-2.96,397323.480336,5039,10.8485,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",11.33,11.34,11.115,11.15,-0.18,-1.59,135676.612568,3302,11.1835,{"date":507,"open":508,"high":509,"low":508,"close":497,"change":126,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",11.11,11.38,2.26,233455.115169,4822,11.27,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":202,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",11.4,11.458,11.045,11.08,-3.15,300314.953461,5332,11.1373,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",10.97,11.52,11.44,-0.24,-2.05,277077.31948,6031,11.3777,{"date":535,"open":536,"high":537,"low":538,"close":536,"change":242,"percent_change":382,"volume":539,"transactions":540,"vwap":541},"2026-08-10",11.68,11.71,11.5,171200.307678,4282,11.6423,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":481,"percent_change":481,"volume":548,"transactions":549,"vwap":550},"2026-08-07",11.75,11.96,11.7323,11.77,304335.162207,6001,11.849,{"date":552,"open":553,"high":554,"low":553,"close":547,"change":57,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",11.36,11.79,4.34,140147.476321,3142,11.7289,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":280,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",11.55,11.6,11.26,11.28,-2.67,182280.30711,3701,11.367,{"date":570,"open":571,"high":562,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",11.23,11.2,11.59,0.36,3.21,258932.255521,3561,11.4426,{"date":580,"open":581,"high":582,"low":581,"close":571,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",10.93,11.29,0.3,2.74,186612.254088,2836,11.1765,{"date":589,"open":590,"high":591,"low":445,"close":581,"change":399,"percent_change":163,"volume":592,"transactions":593,"vwap":594},"2026-07-31",10.915,10.94,171128.457495,2688,10.864,{"date":596,"open":581,"high":581,"low":435,"close":597,"change":25,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",10.85,-1.36,138893.522332,3003,10.8418,{"date":603,"open":604,"high":582,"low":487,"close":605,"change":501,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",11.19,11,-1.61,149487.897936,4026,11.0845,{"date":611,"open":605,"high":604,"low":612,"close":613,"change":126,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",10.9301,11.18,2.29,149756.162336,2786,11.0922,{"date":619,"open":620,"high":605,"low":478,"close":581,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",10.9,0.09,0.83,269605.943974,3442,10.9003,{"date":627,"open":472,"high":628,"low":629,"close":478,"change":111,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",10.91,10.8,0.56,169696.339118,2628,10.8445,{"date":635,"open":605,"high":605,"low":368,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",10.78,-0.28,-2.53,387189.413587,5289,10.7897,{"date":643,"open":644,"high":645,"low":646,"close":644,"change":116,"percent_change":242,"volume":647,"transactions":648,"vwap":649},"2026-07-22",11.06,11.12,11.02,235496.608895,4160,11.0681,{"date":651,"open":487,"high":572,"low":487,"close":652,"change":653,"percent_change":50,"volume":654,"transactions":655,"vwap":656},"2026-07-21",11.07,0.11,232439.141897,4923,11.1086,{"date":658,"open":659,"high":659,"low":660,"close":487,"change":242,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",11.1,10.875,-0.81,256403.980266,4265,10.9409,{"date":666,"open":667,"high":668,"low":488,"close":669,"change":25,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-17",11.16,11.24,11.05,-1.34,360000,{"date":673,"open":500,"high":582,"low":674,"close":572,"change":371,"percent_change":675,"volume":676,"transactions":9,"vwap":572},"2026-07-16",11.015,0.45,404400,{"date":678,"open":652,"high":582,"low":652,"close":500,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":500},"2026-07-15",0.15,1.36,189500,{"date":683,"open":526,"high":684,"low":685,"close":605,"change":213,"percent_change":574,"volume":686,"transactions":9,"vwap":605},"2026-07-14",11.14,10.958,171700,{"date":688,"open":659,"high":572,"low":689,"close":487,"change":463,"percent_change":429,"volume":690,"transactions":9,"vwap":487},"2026-07-13",10.935,135100,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":315,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-10",10.92,11.226,10.885,11.09,1.84,164200,{"date":700,"open":701,"high":701,"low":470,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",11.075,10.89,-0.16,-1.45,322700,{"date":707,"open":646,"high":604,"low":708,"close":669,"change":709,"percent_change":621,"volume":710,"transactions":9,"vwap":669},"2026-07-08",10.95,0.01,184500,{"date":712,"open":713,"high":500,"low":591,"close":471,"change":213,"percent_change":574,"volume":714,"transactions":9,"vwap":471},"2026-07-07",11.01,261800,{"date":716,"open":500,"high":668,"low":605,"close":605,"change":717,"percent_change":77,"volume":718,"transactions":9,"vwap":605},"2026-07-06",-0.12,267400,{"date":720,"open":659,"high":721,"low":519,"close":645,"change":314,"percent_change":722,"volume":723,"transactions":9,"vwap":645},"2026-07-02",11.25,0.18,199600,{"date":725,"open":581,"high":726,"low":628,"close":659,"change":722,"percent_change":727,"volume":728,"transactions":9,"vwap":659},"2026-07-01",11.195,1.65,306200,{"date":730,"open":731,"high":591,"low":732,"close":693,"change":331,"percent_change":565,"volume":733,"transactions":9,"vwap":693},"2026-06-30",10.88,10.765,422300,{"date":735,"open":736,"high":737,"low":519,"close":738,"change":739,"percent_change":71,"volume":740,"transactions":9,"vwap":738},"2026-06-29",11.13,11.305,11.22,0.1,221400,{"date":742,"open":743,"high":500,"low":591,"close":645,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":645},"2026-06-26",10.99,0.16,1.46,265300,{"date":748,"open":736,"high":721,"low":581,"close":487,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":487},"2026-06-25",-0.21,-1.88,341400,{"date":753,"open":721,"high":564,"low":659,"close":754,"change":234,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-24",11.17,-0.89,124600,{"date":758,"open":736,"high":759,"low":508,"close":513,"change":760,"percent_change":400,"volume":761,"transactions":9,"vwap":513},"2026-06-23",11.3,0.085,212200,{"date":763,"open":667,"high":497,"low":736,"close":764,"change":765,"percent_change":213,"volume":766,"transactions":9,"vwap":764},"2026-06-22",11.185,0.005,212000,{"date":768,"open":497,"high":769,"low":652,"close":613,"change":192,"percent_change":770,"volume":771,"transactions":9,"vwap":613},"2026-06-18",11.375,-0.97,445200,{"date":773,"open":774,"high":775,"low":668,"close":582,"change":223,"percent_change":776,"volume":777,"transactions":9,"vwap":582},"2026-06-17",11.32,11.42,-0.62,384700,{"date":779,"open":780,"high":781,"low":780,"close":553,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":553},"2026-06-16",11.21,11.46,0.24,2.16,266300,{"date":786,"open":564,"high":787,"low":659,"close":645,"change":390,"percent_change":788,"volume":789,"transactions":9,"vwap":645},"2026-06-15",11.45,-1.24,382000,{"date":791,"open":572,"high":792,"low":613,"close":563,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":563},"2026-06-12",11.345,0.07,0.63,199900,{"date":797,"open":798,"high":553,"low":684,"close":604,"change":717,"percent_change":799,"volume":800,"transactions":9,"vwap":604},"2026-06-11",11.31,-1.06,169600,{"date":802,"open":667,"high":803,"low":508,"close":798,"change":679,"percent_change":86,"volume":804,"transactions":9,"vwap":798},"2026-06-10",11.43,169400,{"date":806,"open":652,"high":668,"low":644,"close":667,"change":621,"percent_change":807,"volume":808,"transactions":9,"vwap":667},"2026-06-09",0.81,174500,{"date":810,"open":613,"high":513,"low":811,"close":652,"change":812,"percent_change":202,"volume":813,"transactions":9,"vwap":652},"2026-06-08",11.0050001,-0.04,199000,{"date":815,"open":528,"high":816,"low":519,"close":508,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":508},"2026-06-05",11.485,-0.4,-3.48,205200,{"date":821,"open":668,"high":561,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-04",11.198,11.51,0.29,2.58,167500,{"date":828,"open":829,"high":830,"low":667,"close":738,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":738},"2026-06-03",11.56,11.58,-0.42,-3.61,290100,{"date":835,"open":527,"high":836,"low":823,"close":837,"change":262,"percent_change":439,"volume":838,"transactions":9,"vwap":837},"2026-06-02",11.74,11.64,185200,{"date":840,"open":841,"high":842,"low":563,"close":843,"change":824,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-01",11.37,11.73,11.7,2.54,215300,{"date":847,"open":509,"high":848,"low":841,"close":849,"change":812,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-29",11.565,11.41,-0.35,148800,{"date":853,"open":854,"high":855,"low":513,"close":787,"change":793,"percent_change":856,"volume":857,"transactions":9,"vwap":787},"2026-05-28",11.475,11.537,0.62,188800,{"date":859,"open":860,"high":562,"low":860,"close":509,"change":262,"percent_change":861,"volume":862,"transactions":9,"vwap":509},"2026-05-27",11.35,-0.52,177500,{"date":864,"open":516,"high":865,"low":516,"close":528,"change":793,"percent_change":856,"volume":866,"transactions":9,"vwap":528},"2026-05-26",11.67,255200,{"date":868,"open":781,"high":562,"low":798,"close":841,"change":223,"percent_change":263,"volume":869,"transactions":9,"vwap":841},"2026-05-22",184200,{"date":871,"open":497,"high":872,"low":667,"close":528,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":528},"2026-05-21",11.495,0.14,1.24,214000,{"date":877,"open":572,"high":803,"low":878,"close":759,"change":621,"percent_change":879,"volume":880,"transactions":9,"vwap":759},"2026-05-20",11.03,0.8,288200,{"date":882,"open":519,"high":516,"low":883,"close":780,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":780},"2026-05-19",11.068,0.13,1.17,322100,{"date":888,"open":736,"high":781,"low":693,"close":519,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":519},"2026-05-18",-0.05,-0.45,431300,{"date":893,"open":894,"high":895,"low":878,"close":736,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":736},"2026-05-15",11.8,11.87,-0.86,-7.17,967200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":77,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-14",12.02,12.7,11.92,11.99,-8.26,655400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":25,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",13.24,13.245,12.98,13.07,-1.13,167800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":739,"percent_change":400,"volume":921,"transactions":9,"vwap":920},"2026-05-12",13.18,13.305,13.03,13.22,98400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-11",13.49,13.55,13.115,13.12,-0.43,-3.17,155200,{"date":932,"open":933,"high":934,"low":935,"close":925,"change":889,"percent_change":936,"volume":937,"transactions":9,"vwap":925},"2026-05-08",13.57,13.61,13.37,-0.37,81500,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":25,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-07",13.82,13.5,13.6,-1.09,141800,{"date":946,"open":947,"high":948,"low":934,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-06",13.96,14,13.75,-0.17,-1.22,142300,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":314,"percent_change":873,"volume":958,"transactions":9,"vwap":956},"2026-05-05",13.85,13.92,13.605,135800,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":686,"transactions":9,"vwap":963},"2026-05-04",13.77,14.08,13.9,-0.03,-0.22,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-01",13.7,13.97,13.93,0.31,2.28,175100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":419,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-30",13.35,13.67,13.33,13.62,2.1,91000,{"date":983,"open":984,"high":924,"low":917,"close":985,"change":242,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-29",13.4,13.34,-0.67,131000,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":315,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-28",13.2,13.45,13.43,1.51,217300,{"date":996,"open":920,"high":997,"low":912,"close":998,"change":709,"percent_change":399,"volume":999,"transactions":9,"vwap":998},"2026-04-27",13.32,13.23,303900,{"date":1001,"open":990,"high":978,"low":1002,"close":920,"change":314,"percent_change":679,"volume":1003,"transactions":9,"vwap":920},"2026-04-24",13.11,93500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":990,"change":637,"percent_change":1009,"volume":1010,"transactions":9,"vwap":990},"2026-04-23",13.42,13.485,13.073,-2.08,244200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":25,"volume":1018,"transactions":9,"vwap":1016},"2026-04-22",13.54,13.71,13.396,13.48,-0.02,168800,{"date":1020,"open":942,"high":1021,"low":992,"close":941,"change":234,"percent_change":1022,"volume":1023,"transactions":9,"vwap":941},"2026-04-21",13.675,-0.74,209300,{"date":1025,"open":933,"high":1026,"low":1027,"close":942,"change":314,"percent_change":679,"volume":1028,"transactions":9,"vwap":942},"2026-04-20",13.68,13.53,224100,{"date":1030,"open":1027,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":727,"volume":1035,"transactions":9,"vwap":1033},"2026-04-17",13.744,13.472,13.58,0.22,172900,{"date":1037,"open":1006,"high":924,"low":1038,"close":1039,"change":889,"percent_change":936,"volume":1040,"transactions":9,"vwap":1039},"2026-04-16",13.313,13.36,224000,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":574,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-15",13.08,13.41,2.76,322000,{"date":1048,"open":1049,"high":1002,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-14",12.66,13.05,0.39,3.08,256300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1049,"change":315,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1049},"2026-04-13",12.34,12.67,12.29,1.61,176400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":884,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-10",12.3,12.49,12.21,12.46,1.05,167600,{"date":1070,"open":1071,"high":1072,"low":1063,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-09",12.45,12.53,12.33,-0.2,-1.6,184600,{"date":1078,"open":902,"high":1079,"low":1080,"close":1072,"change":653,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2026-04-08",12.77,12.485,0.89,190600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":223,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-07",12.41,12.535,12.32,12.42,-0.56,227000,{"date":1092,"open":1087,"high":1093,"low":1058,"close":1064,"change":17,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1064},"2026-04-06",12.54,0.97,154000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":653,"percent_change":71,"volume":1102,"transactions":9,"vwap":1101},"2026-04-02",12.16,12.405,12.13,12.37,201000,{"date":1104,"open":1105,"high":1106,"low":894,"close":1107,"change":653,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-01",12.15,12.31,12.26,0.91,310400,{"date":1111,"open":1112,"high":1106,"low":1113,"close":1105,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-03-31",12.18,12,-0.26,-2.1,253400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1085,"change":739,"percent_change":807,"volume":1122,"transactions":9,"vwap":1085},"2026-03-30",12.35,12.618,12.335,258300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1106,"change":331,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1106},"2026-03-27",12.64,12.72,12.27,-2.38,232700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":965,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-26",12.75,13.01,12.55,12.61,-1.71,164800,{"date":1139,"open":1140,"high":1141,"low":1049,"close":1142,"change":653,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-25",12.78,12.935,12.83,0.86,114900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1126,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1126},"2026-03-24",12.9,12.975,12.71,-0.29,-2.23,146800,{"date":1154,"open":1155,"high":927,"low":1156,"close":1133,"change":782,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1133},"2026-03-23",12.87,12.711,1.88,216000,{"date":1160,"open":1002,"high":1002,"low":1132,"close":1079,"change":490,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1079},"2026-03-20",-2.52,494900,{"date":1164,"open":1165,"high":920,"low":1166,"close":1167,"change":371,"percent_change":151,"volume":1168,"transactions":9,"vwap":1167},"2026-03-19",12.96,12.93,13.1,167700,{"date":1170,"open":1167,"high":1171,"low":1172,"close":1050,"change":390,"percent_change":799,"volume":1173,"transactions":9,"vwap":1050},"2026-03-18",13.375,13.02,219800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":271,"percent_change":575,"volume":1179,"transactions":9,"vwap":1178},"2026-03-17",12.81,13.29,13.19,238600,{"date":1181,"open":1176,"high":911,"low":1126,"close":1140,"change":812,"percent_change":280,"volume":1182,"transactions":9,"vwap":1140},"2026-03-16",361500,{"date":1184,"open":1126,"high":1165,"low":1185,"close":1186,"change":873,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-13",12.68,12.82,1.1,275500,{"date":1190,"open":1191,"high":1166,"low":1185,"close":1185,"change":390,"percent_change":943,"volume":1192,"transactions":9,"vwap":1185},"2026-03-12",12.695,177300,{"date":1194,"open":1195,"high":1043,"low":902,"close":1186,"change":717,"percent_change":243,"volume":1196,"transactions":9,"vwap":1186},"2026-03-11",12.95,115800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":793,"percent_change":1203,"volume":987,"transactions":9,"vwap":1202},"2026-03-10",12.89,13.13,12.69,12.94,0.54,{"date":1205,"open":1166,"high":1166,"low":1206,"close":1155,"change":192,"percent_change":1207,"volume":808,"transactions":9,"vwap":1155},"2026-03-09",12.57,-0.85,{"date":1209,"open":1210,"high":990,"low":1211,"close":911,"change":202,"percent_change":1212,"volume":1213,"transactions":9,"vwap":911},"2026-03-06",13.17,12.86,-2.7,220400,{"date":1215,"open":976,"high":1033,"low":1216,"close":985,"change":262,"percent_change":890,"volume":1217,"transactions":9,"vwap":985},"2026-03-05",13.27,121500,{"date":1219,"open":1006,"high":1220,"low":1221,"close":984,"change":116,"percent_change":223,"volume":1222,"transactions":9,"vwap":984},"2026-03-04",13.554,13.3,126000,{"date":1224,"open":1225,"high":1226,"low":1167,"close":1044,"change":722,"percent_change":680,"volume":1227,"transactions":9,"vwap":1044},"2026-03-03",13.14,13.536,184000,{"date":1229,"open":1185,"high":997,"low":1230,"close":998,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":998},"2026-03-02",12.56,0.57,4.5,325400,{"date":1235,"open":1236,"high":1216,"low":1237,"close":1049,"change":1089,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1049},"2026-02-27",13.26,12.62,-4.24,349400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":920,"change":889,"percent_change":1245,"volume":1246,"transactions":9,"vwap":920},"2026-02-26",12.855,13.252,12.8,-0.38,249200,{"date":1248,"open":1166,"high":976,"low":902,"close":1216,"change":1051,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1216},"2026-02-25",3.03,216500,{"date":1252,"open":1253,"high":1254,"low":1079,"close":1255,"change":352,"percent_change":776,"volume":1256,"transactions":9,"vwap":1255},"2026-02-24",12.97,13.295,12.88,257100,{"date":1258,"open":920,"high":1259,"low":1195,"close":1165,"change":850,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1165},"2026-02-23",13.52,-2.63,243100,{"date":1263,"open":984,"high":979,"low":917,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-20",13.31,-0.23,-1.7,170400,{"date":1269,"open":961,"high":961,"low":1044,"close":1013,"change":1265,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1013},"2026-02-19",-1.67,136700,{"date":1273,"open":1274,"high":1275,"low":968,"close":961,"change":709,"percent_change":793,"volume":1276,"transactions":9,"vwap":961},"2026-02-18",13.79,13.935,104100,{"date":1278,"open":1279,"high":962,"low":1280,"close":1281,"change":749,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-17",13.99,13.69,13.76,-1.5,210300,{"date":1285,"open":1286,"high":1286,"low":1287,"close":969,"change":25,"percent_change":799,"volume":1288,"transactions":9,"vwap":969},"2026-02-13",14.16,13.95,214400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":529,"percent_change":1270,"volume":1295,"transactions":9,"vwap":1294},"2026-02-12",14.37,14.514,14.04,14.12,161500,{"date":1297,"open":1298,"high":1291,"low":1299,"close":1300,"change":884,"percent_change":1108,"volume":1301,"transactions":9,"vwap":1300},"2026-02-11",14.24,14.07,14.36,210600,{"date":1303,"open":1304,"high":1305,"low":1286,"close":1306,"change":234,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-10",14.28,14.33,14.23,-0.7,132300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1305,"change":223,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1305},"2026-02-09",14.35,14.46,14.11,-0.49,263000,{"date":1317,"open":1318,"high":1319,"low":1306,"close":1320,"change":679,"percent_change":1067,"volume":1321,"transactions":9,"vwap":1320},"2026-02-06",14.32,14.57,14.4,263900,{"date":1323,"open":1311,"high":1311,"low":1313,"close":1324,"change":463,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-05",14.25,-0.9,200600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":971,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-04",14.09,14.405,14.02,14.38,2.2,142200,{"date":1336,"open":1324,"high":1337,"low":956,"close":1299,"change":965,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1299},"2026-02-03",14.345,-1.54,175400,{"date":1341,"open":1320,"high":1342,"low":1313,"close":1343,"change":234,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-02",14.43,14.29,-0.69,208100,{"date":1347,"open":1311,"high":1348,"low":1306,"close":1349,"change":213,"percent_change":419,"volume":1350,"transactions":9,"vwap":1349},"2026-01-30",14.45,14.39,140900,{"date":1352,"open":1304,"high":1353,"low":1286,"close":1311,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1311},"2026-01-29",14.41,0.17,1.2,234100,{"date":1358,"open":1359,"high":1360,"low":1286,"close":1361,"change":202,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-28",14.59,14.65,14.18,-2.48,139700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":399,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-27",14.42,14.655,14.54,0.55,100700,{"date":1372,"open":1319,"high":1319,"low":1298,"close":1312,"change":262,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1312},"2026-01-26",-0.41,132800,{"date":1376,"open":1377,"high":1367,"low":1348,"close":1378,"change":812,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-23",14.55,14.52,-0.27,114400,{"date":1382,"open":1383,"high":1384,"low":1368,"close":1385,"change":223,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-22",14.61,14.76,14.56,-0.48,130700,{"date":1389,"open":1332,"high":1390,"low":1332,"close":1391,"change":290,"percent_change":745,"volume":1392,"transactions":9,"vwap":1391},"2026-01-21",14.7,14.63,143100,{"date":1394,"open":1291,"high":1319,"low":1395,"close":1366,"change":192,"percent_change":382,"volume":1396,"transactions":9,"vwap":1366},"2026-01-20",14.185,244100,{"date":1398,"open":1399,"high":1399,"low":1378,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-16",14.85,14.53,-0.32,-2.15,171800,{"date":1405,"open":1384,"high":1406,"low":1407,"close":1399,"change":653,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1399},"2026-01-15",14.93,14.68,0.75,241500,{"date":1411,"open":1320,"high":1412,"low":1304,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-14",14.82,14.74,0.34,2.36,309600,{"date":1418,"open":1348,"high":1419,"low":1420,"close":1320,"change":889,"percent_change":850,"volume":1421,"transactions":9,"vwap":1320},"2026-01-13",14.495,14.31,130600,{"date":1423,"open":1349,"high":1377,"low":1424,"close":1348,"change":812,"percent_change":637,"volume":1425,"transactions":9,"vwap":1348},"2026-01-12",14.34,121400,{"date":1427,"open":1332,"high":1428,"low":1305,"close":1429,"change":884,"percent_change":1108,"volume":1430,"transactions":9,"vwap":1429},"2026-01-09",14.51,14.49,156200,{"date":1432,"open":1279,"high":1312,"low":969,"close":1300,"change":156,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1300},"2026-01-08",2.5,248400,{"date":1436,"open":1349,"high":1366,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-07",13.91,14.01,-0.34,-2.37,208400,{"date":1443,"open":1444,"high":1378,"low":1331,"close":1311,"change":950,"percent_change":429,"volume":1445,"transactions":9,"vwap":1311},"2026-01-06",14.5,235700,{"date":1447,"open":1324,"high":1448,"low":1298,"close":1378,"change":782,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1378},"2026-01-05",14.62,1.68,246100,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1304,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1304},"2026-01-02",14.03,14.395,0.23,1.64,307100,{"date":1459,"open":1460,"high":1306,"low":969,"close":1461,"change":439,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-31",14.21,14.05,-3.5,419800,{"date":1465,"open":1319,"high":1390,"low":1320,"close":1385,"change":709,"percent_change":793,"volume":1466,"transactions":9,"vwap":1385},"2025-12-30",300400,{"date":1468,"open":1469,"high":1470,"low":1378,"close":1377,"change":501,"percent_change":951,"volume":1471,"transactions":9,"vwap":1377},"2025-12-29",14.73,14.793,264000,{"date":1473,"open":1319,"high":1474,"low":1378,"close":1469,"change":744,"percent_change":1187,"volume":1475,"transactions":9,"vwap":1469},"2025-12-26",14.75,113000,{"date":1477,"open":1349,"high":1478,"low":1479,"close":1319,"change":722,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1319},"2025-12-24",14.58,14.3,1.25,65300,{"date":1483,"open":1368,"high":1360,"low":1300,"close":1349,"change":950,"percent_change":429,"volume":1484,"transactions":9,"vwap":1349},"2025-12-23",168400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1385,"change":242,"percent_change":263,"volume":1490,"transactions":9,"vwap":1385},"2025-12-22",14.6,14.64,14.44,259100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1360,"change":637,"percent_change":750,"volume":1496,"transactions":9,"vwap":1360},"2025-12-19",14.97,14.975,14.635,972100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1406,"change":111,"percent_change":131,"volume":1502,"transactions":9,"vwap":1406},"2025-12-18",14.89,15.06,14.83,213800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":418,"percent_change":315,"volume":1509,"transactions":9,"vwap":1508},"2025-12-17",14.84,15.04,14.78,14.87,245000,{"date":1511,"open":1512,"high":1493,"low":1384,"close":1505,"change":889,"percent_change":1439,"volume":808,"transactions":9,"vwap":1505},"2025-12-16",14.9,{"date":1514,"open":1515,"high":1516,"low":1501,"close":1499,"change":223,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1499},"2025-12-15",15.05,15.15,-0.47,179300,{"date":1520,"open":1521,"high":30,"low":1521,"close":1522,"change":111,"percent_change":131,"volume":1523,"transactions":9,"vwap":1522},"2025-12-12",14.95,14.96,133700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1512,"change":717,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1512},"2025-12-11",15.09,14.88,-0.8,100900,{"date":1531,"open":1521,"high":1532,"low":1512,"close":1533,"change":793,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-10",15.13,15.02,0.47,131500,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1521,"change":1540,"percent_change":697,"volume":1541,"transactions":9,"vwap":1521},"2025-12-09",14.72,15.01,0.27,158700,{"date":1543,"open":1501,"high":1544,"low":1545,"close":1407,"change":965,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1407},"2025-12-08",14.94,14.605,-1.48,144600,{"date":1549,"open":1368,"high":1550,"low":1428,"close":1512,"change":1551,"percent_change":510,"volume":1552,"transactions":9,"vwap":1512},"2025-12-05",14.92,0.33,341100,{"date":1554,"open":1312,"high":1538,"low":1312,"close":1319,"change":709,"percent_change":793,"volume":1555,"transactions":9,"vwap":1319},"2025-12-04",110400,{"date":1557,"open":1558,"high":1319,"low":1558,"close":1385,"change":574,"percent_change":844,"volume":1559,"transactions":9,"vwap":1385},"2025-12-03",14.2,125300,{"date":1561,"open":1343,"high":1332,"low":1562,"close":1558,"change":242,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1558},"2025-12-02",14.15,-0.63,99100,{"date":1566,"open":1479,"high":1567,"low":1324,"close":1343,"change":262,"percent_change":831,"volume":1568,"transactions":9,"vwap":1343},"2025-12-01",14.385,151800,{"date":1570,"open":1305,"high":1320,"low":1571,"close":1311,"change":793,"percent_change":57,"volume":1572,"transactions":9,"vwap":1311},"2025-11-28",14.255,72300,{"date":1574,"open":1286,"high":1349,"low":1461,"close":1304,"change":653,"percent_change":136,"volume":1575,"transactions":9,"vwap":1304},"2025-11-26",227800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":290,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-25",13.94,14.195,13.8,14.17,1.5,158400,{"date":1585,"open":1580,"high":1586,"low":1587,"close":947,"change":884,"percent_change":1588,"volume":1589,"transactions":9,"vwap":947},"2025-11-24",13.975,13.74,0.94,186500,{"date":1591,"open":941,"high":1592,"low":984,"close":1593,"change":1594,"percent_change":575,"volume":1595,"transactions":9,"vwap":1593},"2025-11-21",13.88,13.83,0.43,217500,{"date":1597,"open":977,"high":1598,"low":984,"close":984,"change":950,"percent_change":1599,"volume":1600,"transactions":9,"vwap":984},"2025-11-20",13.924,-1.25,242700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":933,"change":782,"percent_change":1605,"volume":1606,"transactions":9,"vwap":933},"2025-11-19",13.25,13.615,1.8,224400,{"date":1608,"open":927,"high":985,"low":919,"close":978,"change":1354,"percent_change":1609,"volume":1610,"transactions":9,"vwap":978},"2025-11-18",1.29,286300,{"date":1612,"open":1613,"high":968,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-17",13.66,13.16,-0.5,-3.66,347800,{"date":1619,"open":1620,"high":968,"low":1221,"close":1613,"change":793,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1613},"2025-11-14",13.47,0.52,222200,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-13",14.06,13.46,13.59,-0.64,-4.5,419600,{"date":1632,"open":1633,"high":1424,"low":1331,"close":1306,"change":116,"percent_change":223,"volume":1634,"transactions":9,"vwap":1306},"2025-11-12",14.27,118800,{"date":1636,"open":963,"high":1324,"low":963,"close":1298,"change":1551,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1298},"2025-11-11",2.37,84700,{"date":1640,"open":948,"high":1329,"low":1641,"close":1437,"change":223,"percent_change":1615,"volume":1642,"transactions":9,"vwap":1437},"2025-11-10",13.84,94400,{"date":1644,"open":1287,"high":1438,"low":1645,"close":1646,"change":314,"percent_change":873,"volume":1647,"transactions":9,"vwap":1646},"2025-11-07",13.832,13.98,93300,{"date":1649,"open":1361,"high":1298,"low":970,"close":947,"change":1650,"percent_change":670,"volume":1651,"transactions":9,"vwap":947},"2025-11-06",-0.19,108800,{"date":1653,"open":1625,"high":1654,"low":1453,"close":1562,"change":964,"percent_change":749,"volume":1655,"transactions":9,"vwap":1562},"2025-11-05",14.19,110700,{"date":1657,"open":1291,"high":1291,"low":1658,"close":1361,"change":234,"percent_change":1307,"volume":1659,"transactions":9,"vwap":1361},"2025-11-04",14.045,90800,{"date":1661,"open":1294,"high":1454,"low":1646,"close":1304,"change":744,"percent_change":121,"volume":1662,"transactions":9,"vwap":1304},"2025-11-03",113400,{"date":1664,"open":1324,"high":1424,"low":1299,"close":1294,"change":192,"percent_change":353,"volume":1665,"transactions":9,"vwap":1294},"2025-10-31",252500,{"date":1667,"open":1349,"high":1668,"low":1669,"close":1306,"change":703,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1306},"2025-10-30",14.47,14.095,-1.11,130200,{"date":1673,"open":1674,"high":1538,"low":1318,"close":1349,"change":1439,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1349},"2025-10-29",14.71,-2.31,180900,{"date":1678,"open":1400,"high":1679,"low":1444,"close":1469,"change":315,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1469},"2025-10-28",14.86,1.38,363800,{"date":1683,"open":1343,"high":1448,"low":1343,"close":1400,"change":1455,"percent_change":1059,"volume":1684,"transactions":9,"vwap":1400},"2025-10-27",186800,{"date":1686,"open":1633,"high":1349,"low":1558,"close":1479,"change":418,"percent_change":290,"volume":1687,"transactions":9,"vwap":1479},"2025-10-24",120300,{"date":1689,"open":948,"high":1420,"low":948,"close":1633,"change":1540,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1633},"2025-10-23",1.93,131200,{"date":1693,"open":1293,"high":962,"low":963,"close":948,"change":223,"percent_change":1615,"volume":1694,"transactions":9,"vwap":948},"2025-10-22",127600,{"date":1696,"open":956,"high":1697,"low":1698,"close":1299,"change":290,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1299},"2025-10-21",14.329,13.895,1.52,357500,{"date":1702,"open":1703,"high":956,"low":977,"close":1704,"change":116,"percent_change":223,"volume":1705,"transactions":9,"vwap":1704},"2025-10-20",13.87,13.86,198600,{"date":1707,"open":1006,"high":1287,"low":1006,"close":1703,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1703},"2025-10-17",0.46,3.43,331000,{"date":1712,"open":961,"high":1274,"low":1044,"close":1044,"change":1401,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1044},"2025-10-16",-2.33,370100,{"date":1716,"open":1625,"high":1298,"low":1717,"close":1718,"change":1114,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-15",13.63,13.73,-1.86,389000,{"date":1722,"open":1580,"high":1299,"low":1718,"close":1279,"change":873,"percent_change":106,"volume":1723,"transactions":9,"vwap":1279},"2025-10-14",239500,{"date":1725,"open":1044,"high":1592,"low":1726,"close":955,"change":57,"percent_change":1727,"volume":1728,"transactions":9,"vwap":955},"2025-10-13",13.385,3.67,263800,{"date":1730,"open":1627,"high":968,"low":1264,"close":1039,"change":501,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1039},"2025-10-10",-1.33,218400,{"date":1734,"open":979,"high":1613,"low":1735,"close":1013,"change":964,"percent_change":965,"volume":1736,"transactions":9,"vwap":1013},"2025-10-09",13.351,293600,{"date":1738,"open":1704,"high":947,"low":1013,"close":933,"change":637,"percent_change":1739,"volume":1740,"transactions":9,"vwap":933},"2025-10-08",-2.02,251900,{"date":1742,"open":1299,"high":1743,"low":1744,"close":955,"change":1114,"percent_change":1745,"volume":1409,"transactions":9,"vwap":955},"2025-10-07",14.232,13.757,-1.84,{"date":1747,"open":1420,"high":1300,"low":1329,"close":1313,"change":717,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1313},"2025-10-06",-0.84,163000,{"date":1751,"open":1366,"high":1366,"low":1286,"close":1306,"change":352,"percent_change":1089,"volume":1752,"transactions":9,"vwap":1306},"2025-10-03",143300,{"date":1754,"open":1755,"high":1300,"low":1756,"close":1420,"change":653,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1420},"2025-10-02",14.22,14.1,0.77,202000,{"date":1760,"open":1294,"high":1761,"low":1287,"close":1558,"change":262,"percent_change":831,"volume":1762,"transactions":9,"vwap":1558},"2025-10-01",14.245,308700,{"date":1764,"open":1377,"high":1478,"low":1765,"close":1766,"change":776,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-30",14.14,14.26,-4.17,245300,{"date":1770,"open":1771,"high":1772,"low":1508,"close":1527,"change":1150,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1527},"2025-09-29",15.2,15.205,-1.91,465500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":703,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-26",15.38,15.43,15.11,15.17,-1.04,236500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1785,"change":116,"percent_change":223,"volume":1788,"transactions":9,"vwap":1785},"2025-09-25",15.33,15.485,15.277,167400,{"date":1790,"open":1791,"high":1792,"low":1771,"close":1793,"change":1017,"percent_change":463,"volume":1794,"transactions":9,"vwap":1793},"2025-09-24",15.45,15.47,15.34,230300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":234,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-23",15.46,15.65,15.36,-0.65,142900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1797,"change":1379,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1797},"2025-09-22",15.74,15.765,15.405,-1.72,157700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1811,"change":213,"percent_change":126,"volume":1814,"transactions":9,"vwap":1811},"2025-09-19",15.73,15.76,15.54,180800,{"date":1816,"open":1817,"high":1804,"low":1818,"close":1819,"change":722,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-18",15.52,15.5,15.69,1.16,155100,{"date":1823,"open":1778,"high":1824,"low":1778,"close":1825,"change":371,"percent_change":146,"volume":1826,"transactions":9,"vwap":1825},"2025-09-17",15.75,15.51,151700,{"date":1828,"open":1817,"high":1829,"low":1830,"close":1797,"change":262,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1797},"2025-09-16",15.6,15.25,-0.39,172700,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1817,"change":1150,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1817},"2025-09-15",15.82,15.4,-1.83,241100,{"date":1840,"open":1812,"high":1841,"low":1842,"close":1843,"change":116,"percent_change":262,"volume":1844,"transactions":9,"vwap":1843},"2025-09-12",15.86,15.721,15.81,124800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1835,"change":1455,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1835},"2025-09-11",15.63,15.84,15.56,1.48,171100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":965,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-10",15.8,15.57,15.59,-1.39,162300,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1843,"change":889,"percent_change":1401,"volume":1863,"transactions":9,"vwap":1843},"2025-09-09",15.92,15.72,151500,{"date":1865,"open":1866,"high":1867,"low":1819,"close":1841,"change":352,"percent_change":1615,"volume":1868,"transactions":9,"vwap":1841},"2025-09-08",15.95,15.98,183500,{"date":1870,"open":1871,"high":1872,"low":1848,"close":1873,"change":418,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-05",16,16.035,15.94,0.19,291500,{"date":1877,"open":1871,"high":1871,"low":1878,"close":1879,"change":1017,"percent_change":463,"volume":1880,"transactions":9,"vwap":1879},"2025-09-04",15.89,15.91,166800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":793,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-03",15.87,15.96,15.845,15.93,0.44,133900,{"date":1890,"open":1792,"high":1883,"low":1797,"close":1841,"change":679,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1841},"2025-09-02",0.95,252000,{"date":1894,"open":1895,"high":1843,"low":1896,"close":1897,"change":964,"percent_change":1650,"volume":1898,"transactions":9,"vwap":1897},"2025-08-29",15.68,15.64,15.71,221600,{"date":1900,"open":1901,"high":1812,"low":1902,"close":1804,"change":17,"percent_change":1757,"volume":1903,"transactions":9,"vwap":1804},"2025-08-28",15.66,15.62,231600,{"date":1905,"open":1901,"high":1906,"low":1849,"close":1902,"change":116,"percent_change":262,"volume":1907,"transactions":9,"vwap":1902},"2025-08-27",15.723,293500,{"date":1909,"open":1798,"high":1798,"low":1836,"close":1847,"change":739,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1847},"2025-08-26",0.64,270900,{"date":1913,"open":1914,"high":1798,"low":1797,"close":1915,"change":126,"percent_change":1456,"volume":1916,"transactions":9,"vwap":1915},"2025-08-25",15.49,15.53,577800,{"date":1918,"open":1780,"high":1818,"low":1780,"close":1919,"change":873,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-22",15.28,0.92,157100,{"date":1923,"open":1780,"high":1924,"low":1779,"close":1925,"change":964,"percent_change":1074,"volume":1926,"transactions":9,"vwap":1925},"2025-08-21",15.29,15.14,107100,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1780,"change":709,"percent_change":793,"volume":1931,"transactions":9,"vwap":1780},"2025-08-20",15.26,15,280000,{"date":1933,"open":1924,"high":1777,"low":1934,"close":1935,"change":116,"percent_change":223,"volume":1936,"transactions":9,"vwap":1935},"2025-08-19",15.125,15.16,136600,{"date":1938,"open":1532,"high":1939,"low":1940,"close":1780,"change":213,"percent_change":1941,"volume":838,"transactions":9,"vwap":1780},"2025-08-18",15.23,15.03,0.26,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1532,"change":192,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1532},"2025-08-15",15.24,15.275,15.0030003,-0.72,176200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1944,"change":57,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1944},"2025-08-14",14.98,15.385,14.8,3.32,300700,{"date":1957,"open":1448,"high":1958,"low":1959,"close":1474,"change":679,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1474},"2025-08-13",14.77,14.575,1.03,165800,{"date":1963,"open":1353,"high":1545,"low":1964,"close":1487,"change":126,"percent_change":1965,"volume":1222,"transactions":9,"vwap":1487},"2025-08-12",14.355,1.74,{"date":1967,"open":1312,"high":1668,"low":1324,"close":1311,"change":234,"percent_change":1344,"volume":1968,"transactions":9,"vwap":1311},"2025-08-11",103800,{"date":1970,"open":1298,"high":1971,"low":1298,"close":1348,"change":1941,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1348},"2025-08-08",14.498,1.83,149100,{"date":1975,"open":1324,"high":1633,"low":1294,"close":1654,"change":964,"percent_change":749,"volume":1671,"transactions":9,"vwap":1654},"2025-08-07",{"date":1977,"open":1343,"high":1318,"low":1765,"close":1755,"change":116,"percent_change":223,"volume":1978,"transactions":9,"vwap":1755},"2025-08-06",99500,{"date":1980,"open":962,"high":1633,"low":1981,"close":1306,"change":739,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1306},"2025-08-05",13.945,0.71,214700,{"date":1985,"open":1361,"high":1479,"low":1331,"close":1986,"change":314,"percent_change":873,"volume":1987,"transactions":9,"vwap":1986},"2025-08-04",14.13,248600,{"date":1989,"open":962,"high":1765,"low":1287,"close":1313,"change":812,"percent_change":637,"volume":1990,"transactions":9,"vwap":1313},"2025-08-01",233000,{"date":1992,"open":1324,"high":1993,"low":1756,"close":1562,"change":234,"percent_change":1307,"volume":1994,"transactions":9,"vwap":1562},"2025-07-31",14.485,407900,{"date":1996,"open":1368,"high":1997,"low":1306,"close":1324,"change":1074,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1324},"2025-07-30",14.553,-1.38,296800,{"date":2001,"open":1359,"high":2002,"low":1311,"close":1348,"change":703,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1348},"2025-07-29",14.67,-1.1,188900,{"date":2006,"open":1953,"high":1953,"low":1478,"close":1383,"change":703,"percent_change":77,"volume":2007,"transactions":9,"vwap":1383},"2025-07-28",159400,{"date":2009,"open":1384,"high":1505,"low":1487,"close":1958,"change":709,"percent_change":793,"volume":2010,"transactions":9,"vwap":1958},"2025-07-25",117000,{"date":2012,"open":1935,"high":1935,"low":1413,"close":1384,"change":529,"percent_change":1075,"volume":2013,"transactions":9,"vwap":1384},"2025-07-24",278100,{"date":2015,"open":2016,"high":2017,"low":1512,"close":1930,"change":131,"percent_change":584,"volume":2018,"transactions":9,"vwap":1930},"2025-07-23",15.1,15.44,413500,{"date":2020,"open":1311,"high":1360,"low":1311,"close":1487,"change":1874,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1487},"2025-07-22",1.32,251200,{"date":2024,"open":1400,"high":1359,"low":1424,"close":1353,"change":352,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1353},"2025-07-21",-0.55,295400,{"date":2028,"open":2002,"high":2029,"low":1489,"close":1429,"change":703,"percent_change":943,"volume":2030,"transactions":9,"vwap":1429},"2025-07-18",14.79,182600,{"date":2032,"open":1407,"high":2029,"low":1383,"close":1360,"change":481,"percent_change":481,"volume":2033,"transactions":9,"vwap":1360},"2025-07-17",228600,{"date":2035,"open":1383,"high":1674,"low":1668,"close":1360,"change":793,"percent_change":372,"volume":2036,"transactions":9,"vwap":1360},"2025-07-16",194400,{"date":2038,"open":1538,"high":2029,"low":1319,"close":1478,"change":463,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1478},"2025-07-15",-0.88,288000,{"date":2042,"open":1413,"high":1953,"low":1360,"close":1674,"change":964,"percent_change":1074,"volume":2043,"transactions":9,"vwap":1674},"2025-07-14",362300,{"date":2045,"open":1444,"high":1384,"low":1444,"close":1413,"change":1540,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1413},"2025-07-11",1.87,228800,{"date":2049,"open":1766,"high":1448,"low":1766,"close":1668,"change":290,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1668},"2025-07-10",1.47,250400,{"date":2053,"open":1329,"high":1343,"low":948,"close":1766,"change":884,"percent_change":1920,"volume":2054,"transactions":9,"vwap":1766},"2025-07-09",345500,{"date":2056,"open":1313,"high":1298,"low":1438,"close":1986,"change":314,"percent_change":873,"volume":2057,"transactions":9,"vwap":1986},"2025-07-08",248100,{"date":2059,"open":1766,"high":1420,"low":2060,"close":1313,"change":965,"percent_change":1338,"volume":2061,"transactions":9,"vwap":1313},"2025-07-07",14.085,275400,{"date":2063,"open":1298,"high":1489,"low":1558,"close":1305,"change":739,"percent_change":2064,"volume":1271,"transactions":9,"vwap":1305},"2025-07-03",0.7,{"date":2066,"open":1313,"high":1324,"low":2067,"close":1306,"change":884,"percent_change":1920,"volume":2068,"transactions":9,"vwap":1306},"2025-07-02",13.965,373700,{"date":2070,"open":1461,"high":1581,"low":956,"close":1756,"change":481,"percent_change":481,"volume":2071,"transactions":9,"vwap":1756},"2025-07-01",599500,{"date":2073,"open":1625,"high":1324,"low":948,"close":1756,"change":1245,"percent_change":2074,"volume":2051,"transactions":9,"vwap":1756},"2025-06-30",-2.62,{"date":2076,"open":1487,"high":1488,"low":1348,"close":2077,"change":352,"percent_change":2025,"volume":2078,"transactions":9,"vwap":2077},"2025-06-27",14.48,312800,{"date":2080,"open":1479,"high":1448,"low":1479,"close":1385,"change":1540,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1385},"2025-06-26",1.89,305300,{"date":2084,"open":1420,"high":2085,"low":1558,"close":1343,"change":709,"percent_change":793,"volume":2086,"transactions":9,"vwap":1343},"2025-06-25",14.335,245600,{"date":2088,"open":1479,"high":1353,"low":1558,"close":1304,"change":314,"percent_change":873,"volume":2089,"transactions":9,"vwap":1304},"2025-06-24",423600,{"date":2091,"open":1353,"high":2092,"low":1395,"close":1766,"change":25,"percent_change":1781,"volume":2040,"transactions":9,"vwap":1766},"2025-06-23",14.502,{"date":2094,"open":1377,"high":1385,"low":1332,"close":1353,"change":812,"percent_change":637,"volume":2095,"transactions":9,"vwap":1353},"2025-06-20",123900,{"date":2097,"open":1311,"high":1319,"low":2098,"close":1348,"change":653,"percent_change":1757,"volume":2099,"transactions":9,"vwap":1348},"2025-06-18",14.332,160500,{"date":2101,"open":1286,"high":1319,"low":1286,"close":1424,"change":709,"percent_change":793,"volume":2102,"transactions":9,"vwap":1424},"2025-06-17",179000,{"date":2104,"open":1384,"high":2105,"low":1460,"close":1305,"change":1517,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1305},"2025-06-16",14.906,-3.18,789600,{"date":2109,"open":1359,"high":1550,"low":1368,"close":1953,"change":739,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1953},"2025-06-13",0.68,245400,{"date":2113,"open":1478,"high":1674,"low":1311,"close":1390,"change":884,"percent_change":1081,"volume":2114,"transactions":9,"vwap":1390},"2025-06-12",406400,{"date":2116,"open":1406,"high":1521,"low":1429,"close":1319,"change":850,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1319},"2025-06-11",-2.35,559500,{"date":2120,"open":1515,"high":2121,"low":1474,"close":1550,"change":25,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1550},"2025-06-10",15.055,-1,325600,{"date":2125,"open":2126,"high":1799,"low":1930,"close":2126,"change":418,"percent_change":315,"volume":2127,"transactions":9,"vwap":2126},"2025-06-09",15.07,275200,{"date":2129,"open":1412,"high":1506,"low":2130,"close":1506,"change":583,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1506},"2025-06-06",14.795,2.04,193700,{"date":2134,"open":1674,"high":2135,"low":1444,"close":1413,"change":352,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1413},"2025-06-05",14.804,-0.54,253100,{"date":2139,"open":1527,"high":2140,"low":1390,"close":1412,"change":234,"percent_change":986,"volume":1409,"transactions":9,"vwap":1412},"2025-06-04",14.99,{"date":2142,"open":1930,"high":2143,"low":1507,"close":1550,"change":703,"percent_change":799,"volume":2144,"transactions":9,"vwap":1550},"2025-06-03",15.117,322200,{"date":2146,"open":1817,"high":1829,"low":1522,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-06-02",15.08,-0.44,-2.84,274000,{"date":2152,"open":1919,"high":2153,"low":2154,"close":1817,"change":1354,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1817},"2025-05-30",15.55,15.22,1.11,176500,{"date":2158,"open":1856,"high":1819,"low":1780,"close":2159,"change":703,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-29",15.35,-1.03,533200,{"date":2163,"open":2153,"high":2164,"low":2165,"close":1825,"change":889,"percent_change":1401,"volume":2166,"transactions":9,"vwap":1825},"2025-05-28",15.7,15.475,127900,{"date":2168,"open":2169,"high":1856,"low":1785,"close":1849,"change":1354,"percent_change":1187,"volume":1541,"transactions":9,"vwap":1849},"2025-05-27",15.41,{"date":2171,"open":1929,"high":1792,"low":2172,"close":2173,"change":111,"percent_change":1051,"volume":2174,"transactions":9,"vwap":2173},"2025-05-23",15.233,15.39,82600,{"date":2176,"open":2169,"high":2177,"low":1924,"close":1785,"change":717,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1785},"2025-05-22",15.441,-0.78,122100,{"date":2181,"open":1897,"high":2182,"low":2183,"close":1791,"change":850,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1791},"2025-05-21",15.83,15.42,-2.22,140100,{"date":2187,"open":1847,"high":2182,"low":1847,"close":1854,"change":1874,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1854},"2025-05-20",1.22,169900,{"date":2191,"open":2192,"high":1847,"low":2193,"close":2194,"change":1874,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-19",15.3,15.128,15.61,1.23,258400,{"date":2198,"open":1843,"high":1873,"low":2199,"close":2183,"change":861,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2183},"2025-05-16",15.21,-3.26,416800,{"date":2203,"open":2204,"high":2205,"low":2183,"close":1873,"change":1947,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1873},"2025-05-15",16.17,16.4,-4.32,228300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":192,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-14",16.77,16.897,16.6,16.66,-0.66,85300,{"date":2217,"open":2205,"high":180,"low":2218,"close":2210,"change":574,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2210},"2025-05-13",16.39,2.19,92800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":574,"percent_change":2227,"volume":1363,"transactions":9,"vwap":2226},"2025-05-12",16.54,16.69,16.385,16.41,2.24,{"date":2229,"open":2230,"high":2231,"low":1867,"close":2230,"change":621,"percent_change":630,"volume":2232,"transactions":9,"vwap":2230},"2025-05-09",16.049999,16.21,71800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":1884,"change":793,"percent_change":1887,"volume":2237,"transactions":9,"vwap":1884},"2025-05-08",16.059999,15.792,53800,{"date":2239,"open":1871,"high":2240,"low":1804,"close":1878,"change":793,"percent_change":1887,"volume":2241,"transactions":9,"vwap":1878},"2025-05-07",16.07,82400,{"date":2243,"open":1847,"high":2244,"low":1818,"close":1835,"change":793,"percent_change":1887,"volume":2245,"transactions":9,"vwap":1835},"2025-05-06",15.915,103700,{"date":2247,"open":1873,"high":1873,"low":2248,"close":1824,"change":1114,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1824},"2025-05-05",15.629,-1.62,82300,{"date":2252,"open":1879,"high":2204,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-05-02",15.628,16.01,0.305,1.94,58100,{"date":2259,"open":1884,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-01",16.216,15.686,15.705,-0.265,-1.66,60500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":965,"percent_change":598,"volume":2272,"transactions":9,"vwap":2271},"2025-04-30",16.02,16.109,15.515,15.97,82100,{"date":2274,"open":2275,"high":2276,"low":1866,"close":2277,"change":889,"percent_change":280,"volume":2278,"transactions":9,"vwap":2277},"2025-04-29",16.25,16.276,16.19,63600,{"date":2280,"open":2235,"high":2281,"low":2235,"close":2282,"change":1354,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-04-28",16.5,16.24,1.06,104500,{"date":2286,"open":1884,"high":2287,"low":1866,"close":2240,"change":621,"percent_change":630,"volume":2288,"transactions":9,"vwap":2240},"2025-04-25",16.11,75900,{"date":2290,"open":1847,"high":2291,"low":2153,"close":1867,"change":131,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1867},"2025-04-24",16.13,2.57,98000,{"date":2295,"open":1902,"high":2268,"low":2296,"close":2297,"change":679,"percent_change":1094,"volume":2298,"transactions":9,"vwap":2297},"2025-04-23",15.37,15.58,146300,{"date":184,"open":1793,"high":2300,"low":1929,"close":1778,"change":621,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1778},15.657,0.59,113200]