[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSWC":3,"homepage-market-summary":36,"stock-historical-CSWC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CSWC","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},"Capital Southwest Corp","Nasdaq",null,"Common Stock","Capital Southwest Corp is a U.S.-based investment company that specializes in providing customized financing to middle market companies across various industries. The company's investment objective is to produce attractive risk-adjusted returns by generating current income from debt investments and capital appreciation from equity and equity related investments. It focuses on providing flexible financing solutions through partnerships with business owners, management teams, and financial sponsors. The company's portfolio may include senior debt, second lien, and subordinated debt, preferred stocks, common stocks, and warrants. The primary source of revenue comprises interest income and dividend income from investments made as well as management fees.","36","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.0204,0.24,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},23.52,23.54,23.61,23.35,23.3,0.22,0.94,468073.522093,7498,23.4804,25.75,19.37,640215.26646086,65,10133,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},19.28,614581,224322016.615215,20.74,"2025-04-22",[188,189,198,209,219,230,240,250,259,269,278,289,300,310,321,332,340,350,358,368,377,387,398,407,415,426,437,445,455,464,472,481,491,502,512,522,531,538,547,558,565,573,582,592,601,610,618,625,634,644,649,657,665,674,685,690,697,703,708,714,720,727,731,736,742,750,755,760,765,773,780,786,793,799,805,813,817,822,826,831,834,838,842,849,854,859,864,868,872,875,879,885,890,894,900,904,909,913,919,925,928,933,938,944,951,956,960,964,968,971,974,978,981,986,990,993,998,1002,1006,1009,1014,1020,1028,1034,1040,1048,1055,1062,1069,1078,1085,1093,1101,1107,1111,1118,1124,1129,1134,1141,1147,1154,1161,1166,1171,1178,1186,1191,1197,1200,1206,1213,1220,1225,1232,1239,1244,1248,1251,1256,1260,1264,1268,1271,1276,1281,1286,1290,1293,1297,1301,1306,1309,1314,1317,1321,1324,1327,1331,1334,1337,1343,1346,1349,1352,1358,1363,1366,1371,1375,1380,1385,1391,1395,1399,1403,1408,1413,1416,1420,1424,1429,1435,1440,1445,1450,1453,1457,1460,1465,1470,1477,1482,1485,1492,1498,1505,1511,1518,1524,1530,1536,1542,1548,1554,1560,1567,1574,1583,1591,1597,1602,1607,1613,1619,1623,1628,1633,1639,1645,1650,1655,1660,1666,1672,1678,1684,1690,1693,1698,1702,1705,1709,1712,1716,1720,1724,1727,1730,1733,1737,1740,1744,1747,1751,1755,1758,1763,1766,1770,1773,1776,1779,1782,1785,1788,1792,1796,1801,1805,1811,1814,1818,1822,1826,1831,1834,1837,1840,1844,1848,1850,1853,1856,1859,1863,1866,1870,1873,1877,1880,1883,1888,1891,1894,1897,1900,1903,1906,1909,1912,1915,1918,1921,1925,1929,1933,1937,1940,1944,1949,1956,1960,1965,1970,1973,1979,1982,1986,1991,1995,2000,2005,2011,2015,2018,2021,2025,2028,2031,2034,2038,2042,2045,2050,2053,2057,2061,2064,2068,2072,2077,2084,2089,2094,2099,2104,2109,2114,2118,2121,2125,2128,2134,2140],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":44,"volume":195,"transactions":196,"vwap":197},"2026-10-01",23.05,23.32,22.9101,0.17,484208.396218,8263,23.1568,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",23.36,23.385,23.07,23.13,-0.19,-0.81,603428.435715,9974,23.2149,{"date":210,"open":211,"high":212,"low":213,"close":192,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",23.12,23.37,23.03,0.33,1.44,518529.658325,8056,23.2452,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",22.95,23.0499,22.77,22.99,-0.14,-0.61,451124.462902,7554,22.944,{"date":231,"open":232,"high":233,"low":234,"close":203,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",23.08,23.14,22.85,0.09,0.39,503902.05293,7210,23.0094,{"date":241,"open":211,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",23.4056,22.9041,23.04,-0.11,-0.48,540130.025339,8433,23.0175,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":204,"percent_change":205,"volume":256,"transactions":257,"vwap":258},"2026-09-23",23.34,23.45,23,23.15,654635.678056,10878,23.1369,{"date":260,"open":261,"high":262,"low":263,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",23.57,23.58,23.255,-0.1,-0.43,688996.251021,8687,23.3703,{"date":270,"open":271,"high":272,"low":25,"close":273,"change":274,"percent_change":235,"volume":275,"transactions":276,"vwap":277},"2026-09-21",23.51,23.535,23.44,0.02,658618.747186,8897,23.3938,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",23.85,23.885,23.352,23.42,-0.59,-2.46,776586.503238,11486,23.4516,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",23.77,24.27,23.7,24.01,0.41,1.74,647806.137617,6899,24.1019,{"date":301,"open":302,"high":303,"low":273,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",23.925,24,23.6,-0.27,-1.13,726558.242537,8092,23.7087,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",23.9,23.91,23.732,23.87,-0.28,-1.16,498208.89463,7298,23.8339,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",24.19,24.35,24.025,24.15,-0.04,-0.17,639734.213297,8444,24.1314,{"date":333,"open":334,"high":334,"low":335,"close":323,"change":235,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.3,24.02,0.37,530631.174246,7193,24.1624,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",24.18,23.96,24.1,-0.08,-0.33,347615.102165,6344,24.0678,{"date":351,"open":334,"high":352,"low":353,"close":342,"change":328,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",24.32,23.89,-0.7,639759.113458,10051,24.0769,{"date":359,"open":360,"high":361,"low":362,"close":324,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",24.58,24.6832,24.3173,-0.23,-0.94,775317.665949,8528,24.4252,{"date":369,"open":370,"high":371,"low":370,"close":360,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",24.37,24.8297,0.03,0.12,560648.503976,9503,24.6747,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":204,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",24.95,25.01,24.16,24.55,-0.77,878143.945379,11158,24.4115,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",24.96,25.0947,24.71,24.74,-0.22,-0.88,530044.215853,8798,24.8306,{"date":399,"open":400,"high":401,"low":402,"close":389,"change":226,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",25.57,25.68,24.915,-2.39,1432231.566409,13359,25.1669,{"date":408,"open":409,"high":31,"low":410,"close":400,"change":411,"percent_change":236,"volume":412,"transactions":413,"vwap":414},"2026-08-31",25.44,25.39,0.1,546291.601845,6434,25.5812,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.598,25.74,25.45,25.47,0.07,0.28,608237.030828,6777,25.5456,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",25.24,25.48,25.2,25.4,0.16,0.63,412155.259275,5020,25.3429,{"date":438,"open":439,"high":440,"low":441,"close":428,"change":372,"percent_change":373,"volume":442,"transactions":443,"vwap":444},"2026-08-26",25.25,25.41,25.13,369854.121119,5692,25.2605,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":316,"volume":452,"transactions":453,"vwap":454},"2026-08-25",25.31,25.34,25.06,25.21,-0.07,339299.385509,5636,25.1746,{"date":456,"open":389,"high":457,"low":458,"close":459,"change":148,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",25.29,24.91,25.28,1.28,609784.023223,6514,25.1128,{"date":465,"open":466,"high":467,"low":468,"close":389,"change":422,"percent_change":123,"volume":469,"transactions":470,"vwap":471},"2026-08-21",24.79,24.99,24.7,465447.005207,6367,24.8546,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":373,"percent_change":59,"volume":478,"transactions":479,"vwap":480},"2026-08-20",24.56,24.75,24.5001,24.68,542548.733129,5854,24.6644,{"date":482,"open":483,"high":484,"low":485,"close":474,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",24.73,24.76,24.445,-0.03,-0.12,479183.321621,7556,24.6066,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",24.6,24.67,24.53,24.59,-0.05,-0.2,392567.020811,5644,24.619,{"date":503,"open":504,"high":72,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",24.9,24.57,24.64,-0.24,-0.96,748032.668849,8801,24.7122,{"date":513,"open":449,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",25.1,24.87,24.88,-0.37,-1.47,533396.799145,7704,24.9575,{"date":523,"open":524,"high":525,"low":524,"close":439,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",25.11,25.37,0.14,0.56,600547.92509,8976,25.2871,{"date":532,"open":457,"high":533,"low":534,"close":524,"change":113,"percent_change":17,"volume":535,"transactions":536,"vwap":537},"2026-08-12",25.2998,25.03,676540.793332,11740,25.1252,{"date":539,"open":441,"high":540,"low":379,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",25.185,25.05,-0.09,-0.36,623699.263507,9456,25.0592,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",24.975,25.18,24.82,25.14,0.01,0.04,694216.566943,10924,25.0287,{"date":559,"open":484,"high":560,"low":494,"close":441,"change":153,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",25.235,1.54,1036984.951953,14359,25.0862,{"date":566,"open":496,"high":567,"low":568,"close":475,"change":214,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",24.875,24.4769,1.35,727453.280539,10167,24.7553,{"date":574,"open":484,"high":484,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",24.25,24.42,-0.3,-1.21,661861.830976,9383,24.4072,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":138,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",24.44,24.86,24.11,24.72,3.26,1083855.059987,20316,24.5112,{"date":593,"open":23,"high":594,"low":595,"close":596,"change":158,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",24.12,23.59,23.94,1.48,667884.250164,9960,23.945,{"date":602,"open":603,"high":604,"low":605,"close":595,"change":606,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",23.76,23.84,23.39,0,582336.344785,8765,23.5812,{"date":611,"open":603,"high":612,"low":613,"close":595,"change":614,"percent_change":345,"volume":615,"transactions":616,"vwap":617},"2026-07-30",23.83,23.33,-0.02,438744.387303,8068,23.5046,{"date":619,"open":315,"high":596,"low":620,"close":23,"change":621,"percent_change":394,"volume":622,"transactions":623,"vwap":624},"2026-07-29",23.5861,-0.21,542361.940559,9619,23.7936,{"date":626,"open":304,"high":280,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",23.585,23.82,0.27,1.15,567054.82084,7748,23.7507,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":411,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",23.67,23.725,23.49,23.55,0.43,518888.854858,7684,23.5799,{"date":645,"open":22,"high":595,"low":233,"close":253,"change":606,"percent_change":606,"volume":646,"transactions":647,"vwap":648},"2026-07-24",605848.351332,9381,23.3732,{"date":650,"open":651,"high":651,"low":652,"close":253,"change":507,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",23.69,23.31,-1.01,623675.248728,8525,23.4674,{"date":658,"open":659,"high":660,"low":636,"close":651,"change":517,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",24.05,24.115,-1.54,545659.270115,9690,23.7804,{"date":666,"open":312,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":669},"2026-07-21",24.2,23.8356,24.06,0.2,0.84,585697.41191,8075,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",24.31,24.315,23.715,23.86,-0.44,-1.81,1306876.583194,17097,23.908,{"date":686,"open":687,"high":688,"low":586,"close":334,"change":235,"percent_change":336,"volume":689,"transactions":9,"vwap":334},"2026-07-17",24.21,24.41,927000,{"date":691,"open":612,"high":692,"low":693,"close":687,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":687},"2026-07-16",24.26,23.8,0.26,1.09,851800,{"date":698,"open":603,"high":594,"low":603,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-15",23.95,0.05,0.21,852300,{"date":704,"open":293,"high":705,"low":293,"close":312,"change":128,"percent_change":706,"volume":707,"transactions":9,"vwap":312},"2026-07-14",23.97,1.06,544200,{"date":709,"open":312,"high":303,"low":710,"close":711,"change":204,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-13",23.53,23.65,-0.8,636800,{"date":715,"open":651,"high":716,"low":717,"close":604,"change":26,"percent_change":718,"volume":719,"transactions":9,"vwap":604},"2026-07-10",23.92,23.68,0.93,451100,{"date":721,"open":261,"high":651,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",23.47,23.62,0.11,0.47,529800,{"date":728,"open":200,"high":639,"low":729,"close":271,"change":606,"percent_change":606,"volume":730,"transactions":9,"vwap":271},"2026-07-08",23.27,510100,{"date":732,"open":315,"high":733,"low":638,"close":271,"change":305,"percent_change":734,"volume":735,"transactions":9,"vwap":271},"2026-07-07",24.08,-1.14,443800,{"date":737,"open":738,"high":739,"low":711,"close":740,"change":700,"percent_change":701,"volume":741,"transactions":9,"vwap":740},"2026-07-06",23.79,24.030001,23.78,737900,{"date":743,"open":294,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",24.13,23.71,23.73,-0.31,-1.29,525400,{"date":751,"open":280,"high":733,"low":280,"close":752,"change":629,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-01",24.040001,1.14,664000,{"date":756,"open":757,"high":604,"low":758,"close":291,"change":128,"percent_change":706,"volume":759,"transactions":9,"vwap":291},"2026-06-30",23.64,23.56,611100,{"date":761,"open":255,"high":262,"low":762,"close":21,"change":336,"percent_change":763,"volume":764,"transactions":9,"vwap":21},"2026-06-29",23.1,1.6,661100,{"date":766,"open":767,"high":768,"low":769,"close":255,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":255},"2026-06-26",23.22,23.38,22.89,-0.15,-0.64,1358300,{"date":774,"open":775,"high":25,"low":776,"close":25,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":25},"2026-06-25",22.98,22.92,0.36,1.57,575400,{"date":781,"open":192,"high":252,"low":776,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",22.94,-0.34,-1.46,1621400,{"date":787,"open":788,"high":212,"low":789,"close":790,"change":791,"percent_change":792,"volume":726,"transactions":9,"vwap":790},"2026-06-23",23.040001,23.02,23.28,0.08,0.34,{"date":794,"open":202,"high":768,"low":795,"close":796,"change":26,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",23.049999,23.2,0.96,535200,{"date":800,"open":801,"high":789,"low":802,"close":775,"change":526,"percent_change":803,"volume":804,"transactions":9,"vwap":775},"2026-06-18",22.88,22.84,0.61,816300,{"date":806,"open":807,"high":808,"low":809,"close":802,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-17",23.23,23.29,22.78,-0.39,-1.68,596300,{"date":814,"open":255,"high":605,"low":232,"close":807,"change":724,"percent_change":815,"volume":816,"transactions":9,"vwap":807},"2026-06-16",0.48,482200,{"date":818,"open":729,"high":723,"low":211,"close":211,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":211},"2026-06-15",-0.42,-1.78,662200,{"date":823,"open":22,"high":636,"low":768,"close":22,"change":373,"percent_change":824,"volume":825,"transactions":9,"vwap":22},"2026-06-12",0.51,524700,{"date":827,"open":262,"high":746,"low":212,"close":283,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":283},"2026-06-11",-0.16,-0.68,668100,{"date":832,"open":304,"high":693,"low":639,"close":262,"change":554,"percent_change":194,"volume":833,"transactions":9,"vwap":262},"2026-06-10",595500,{"date":835,"open":605,"high":262,"low":24,"close":22,"change":694,"percent_change":836,"volume":837,"transactions":9,"vwap":22},"2026-06-09",1.12,637100,{"date":839,"open":808,"high":638,"low":775,"close":790,"change":421,"percent_change":840,"volume":841,"transactions":9,"vwap":790},"2026-06-08",0.3,642000,{"date":843,"open":844,"high":845,"low":255,"close":846,"change":783,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-05",23.48,23.63,23.21,-1.44,573600,{"date":850,"open":252,"high":261,"low":851,"close":639,"change":153,"percent_change":852,"volume":853,"transactions":9,"vwap":639},"2026-06-04",23.17,1.64,482800,{"date":855,"open":856,"high":21,"low":789,"close":851,"change":265,"percent_change":857,"volume":858,"transactions":9,"vwap":851},"2026-06-03",23.5,-1.82,726100,{"date":860,"open":613,"high":651,"low":192,"close":304,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":304},"2026-06-02",0.29,1.24,582700,{"date":865,"open":762,"high":866,"low":788,"close":652,"change":235,"percent_change":236,"volume":867,"transactions":9,"vwap":652},"2026-06-01",23.46,796600,{"date":869,"open":192,"high":870,"low":203,"close":767,"change":264,"percent_change":265,"volume":871,"transactions":9,"vwap":767},"2026-05-29",23.43,683400,{"date":873,"open":729,"high":21,"low":729,"close":192,"change":700,"percent_change":701,"volume":874,"transactions":9,"vwap":192},"2026-05-28",671600,{"date":876,"open":877,"high":870,"low":877,"close":729,"change":526,"percent_change":803,"volume":878,"transactions":9,"vwap":729},"2026-05-27",23.16,420200,{"date":880,"open":881,"high":808,"low":882,"close":203,"change":777,"percent_change":883,"volume":884,"transactions":9,"vwap":203},"2026-05-26",22.97,22.91,1.58,547900,{"date":886,"open":796,"high":613,"low":887,"close":223,"change":747,"percent_change":888,"volume":889,"transactions":9,"vwap":223},"2026-05-22",22.76,-1.34,654100,{"date":891,"open":796,"high":866,"low":789,"close":232,"change":828,"percent_change":892,"volume":893,"transactions":9,"vwap":232},"2026-05-21",-0.69,568800,{"date":895,"open":211,"high":844,"low":896,"close":897,"change":373,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-20",23.030001,23.24,0.52,663700,{"date":901,"open":652,"high":261,"low":762,"close":211,"change":204,"percent_change":902,"volume":903,"transactions":9,"vwap":211},"2026-05-19",-0.82,460500,{"date":905,"open":639,"high":639,"low":846,"close":652,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":652},"2026-05-18",-0.26,-1.1,776900,{"date":910,"open":603,"high":693,"low":866,"close":261,"change":680,"percent_change":911,"volume":912,"transactions":9,"vwap":261},"2026-05-15",-1.83,684200,{"date":914,"open":915,"high":733,"low":253,"close":294,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":294},"2026-05-14",23.66,0.57,2.43,710200,{"date":920,"open":740,"high":921,"low":922,"close":273,"change":783,"percent_change":923,"volume":924,"transactions":9,"vwap":273},"2026-05-13",23.88,23.41,-1.43,846500,{"date":926,"open":262,"high":612,"low":844,"close":740,"change":17,"percent_change":95,"volume":927,"transactions":9,"vwap":740},"2026-05-12",466200,{"date":929,"open":921,"high":930,"low":638,"close":22,"change":783,"percent_change":931,"volume":932,"transactions":9,"vwap":22},"2026-05-11",23.93,-1.42,697900,{"date":934,"open":935,"high":326,"low":746,"close":921,"change":245,"percent_change":936,"volume":937,"transactions":9,"vwap":921},"2026-05-08",24.07,-0.46,550300,{"date":939,"open":940,"high":940,"low":628,"close":941,"change":498,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-07",24.17,23.99,-0.83,537700,{"date":945,"open":946,"high":947,"low":948,"close":323,"change":245,"percent_change":949,"volume":950,"transactions":9,"vwap":323},"2026-05-06",24.36,24.43,24.049999,-0.45,682500,{"date":952,"open":953,"high":352,"low":596,"close":334,"change":670,"percent_change":954,"volume":955,"transactions":9,"vwap":334},"2026-05-05",24.23,0.83,477400,{"date":957,"open":312,"high":342,"low":291,"close":344,"change":26,"percent_change":958,"volume":959,"transactions":9,"vwap":344},"2026-05-04",0.92,699800,{"date":961,"open":344,"high":575,"low":738,"close":921,"change":487,"percent_change":962,"volume":963,"transactions":9,"vwap":921},"2026-05-01",-0.5,1501200,{"date":965,"open":638,"high":948,"low":866,"close":303,"change":815,"percent_change":966,"volume":967,"transactions":9,"vwap":303},"2026-04-30",2.04,968800,{"date":969,"open":304,"high":651,"low":283,"close":21,"change":345,"percent_change":783,"volume":970,"transactions":9,"vwap":21},"2026-04-29",527300,{"date":972,"open":304,"high":740,"low":844,"close":304,"change":614,"percent_change":345,"volume":973,"transactions":9,"vwap":304},"2026-04-28",416000,{"date":975,"open":271,"high":976,"low":870,"close":723,"change":373,"percent_change":824,"volume":977,"transactions":9,"vwap":723},"2026-04-27",23.72,594400,{"date":979,"open":870,"high":717,"low":870,"close":856,"change":700,"percent_change":701,"volume":980,"transactions":9,"vwap":856},"2026-04-24",369200,{"date":982,"open":651,"high":976,"low":24,"close":253,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":253},"2026-04-23",-0.18,-0.76,492000,{"date":987,"open":699,"high":733,"low":261,"close":845,"change":770,"percent_change":988,"volume":989,"transactions":9,"vwap":845},"2026-04-22",-0.63,574500,{"date":991,"open":705,"high":739,"low":845,"close":740,"change":245,"percent_change":936,"volume":992,"transactions":9,"vwap":740},"2026-04-21",688100,{"date":994,"open":323,"high":334,"low":353,"close":353,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":353},"2026-04-20",-0.41,-1.69,895400,{"date":999,"open":930,"high":576,"low":930,"close":334,"change":815,"percent_change":1000,"volume":1001,"transactions":9,"vwap":334},"2026-04-17",2.02,1054300,{"date":1003,"open":930,"high":744,"low":717,"close":628,"change":328,"percent_change":1004,"volume":1005,"transactions":9,"vwap":628},"2026-04-16",-0.71,819400,{"date":1007,"open":639,"high":733,"low":710,"close":941,"change":629,"percent_change":753,"volume":1008,"transactions":9,"vwap":941},"2026-04-15",1279600,{"date":1010,"open":729,"high":738,"low":729,"close":976,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":976},"2026-04-14",0.59,2.55,908300,{"date":1015,"open":1016,"high":233,"low":1017,"close":203,"change":840,"percent_change":1018,"volume":1019,"transactions":9,"vwap":203},"2026-04-13",22.8,22.7,1.31,780000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":432,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-10",22.67,22.9,22.63,22.83,0.71,401400,{"date":1029,"open":1023,"high":882,"low":1030,"close":1022,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-04-09",22.65,-0.13,-0.57,504700,{"date":1035,"open":1036,"high":254,"low":1037,"close":1016,"change":1038,"percent_change":95,"volume":1039,"transactions":9,"vwap":1016},"2026-04-08",22.82,22.62,0.23,555000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":245,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-07",22.59,22.68,22.47,22.57,-0.49,419400,{"date":1049,"open":1050,"high":1043,"low":1051,"close":1043,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1043},"2026-04-06",22.39,22.36,0.31,1.39,605600,{"date":1056,"open":1057,"high":1050,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-02",21.73,22.37,0.44,2.01,649400,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":204,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-01",22.26,21.79,21.93,-0.86,575900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-31",21.7,22.13,21.62,22.12,0.64,2.98,799300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":372,"percent_change":526,"volume":1084,"transactions":9,"vwap":1083},"2026-03-30",21.5,21.91,21.39,21.48,829300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":517,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-27",21.76,21.86,21.36,21.45,-1.7,691800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":363,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-26",21.96,22.23,21.78,21.82,-1.04,462600,{"date":1102,"open":1095,"high":1103,"low":1104,"close":1105,"change":526,"percent_change":1075,"volume":1106,"transactions":9,"vwap":1105},"2026-03-25",22.31,21.83,22.049999,477700,{"date":1108,"open":1109,"high":1105,"low":1071,"close":1081,"change":542,"percent_change":995,"volume":1110,"transactions":9,"vwap":1081},"2026-03-24",21.92,690200,{"date":1112,"open":1104,"high":1113,"low":1114,"close":1115,"change":336,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-23",22.24,21.54,22,1.71,594200,{"date":1119,"open":1105,"high":1120,"low":1080,"close":1121,"change":819,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-20",22.2,21.63,-1.9,901300,{"date":1125,"open":1126,"high":1072,"low":1127,"close":1105,"change":26,"percent_change":108,"volume":1128,"transactions":9,"vwap":1105},"2026-03-19",21.81,21.72,547600,{"date":1130,"open":1131,"high":1132,"low":1126,"close":1104,"change":264,"percent_change":936,"volume":1133,"transactions":9,"vwap":1104},"2026-03-18",21.85,22.11,428200,{"date":1135,"open":1083,"high":1136,"low":1137,"close":1066,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1066},"2026-03-17",22.059999,21.46,0.55,2.57,545200,{"date":1142,"open":1080,"high":1143,"low":1144,"close":1145,"change":327,"percent_change":204,"volume":1146,"transactions":9,"vwap":1145},"2026-03-16",21.53,21.17,21.38,664300,{"date":1148,"open":1143,"high":1149,"low":1150,"close":1151,"change":577,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-13",21.8,21.41,21.42,-1.38,549700,{"date":1155,"open":1156,"high":1157,"low":1073,"close":1127,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1127},"2026-03-12",21.74,22.01,-0.29,-1.32,664800,{"date":1162,"open":1066,"high":1163,"low":1164,"close":1157,"change":372,"percent_change":526,"volume":1165,"transactions":9,"vwap":1157},"2026-03-11",22.21,21.75,721600,{"date":1167,"open":1074,"high":1064,"low":1168,"close":1169,"change":542,"percent_change":995,"volume":1170,"transactions":9,"vwap":1169},"2026-03-10",21.9,21.98,681000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":245,"percent_change":962,"volume":1177,"transactions":9,"vwap":1176},"2026-03-09",21.94,22.08,21.57,22.07,1009400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":316,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-06",22.29,22.34,22.040001,22.18,-1.25,421300,{"date":1187,"open":1017,"high":221,"low":1058,"close":1188,"change":507,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-05",22.46,-1.06,703400,{"date":1192,"open":1193,"high":1194,"low":1051,"close":1017,"change":194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1017},"2026-03-04",22.58,22.87,0.75,614200,{"date":1198,"open":1120,"high":1037,"low":1174,"close":1199,"change":606,"percent_change":606,"volume":779,"transactions":9,"vwap":1199},"2026-03-03",22.53,{"date":1201,"open":1202,"high":1037,"low":1203,"close":1199,"change":143,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1199},"2026-03-02",21.67,21.4,3.02,843500,{"date":1207,"open":1043,"high":1208,"low":1131,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-27",22.75,21.87,-0.92,-4.04,924400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":983,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-26",22.96,22.33,22.79,-0.78,693400,{"date":1221,"open":1222,"high":775,"low":1188,"close":881,"change":1059,"percent_change":1223,"volume":1224,"transactions":9,"vwap":881},"2026-02-25",22.55,1.95,609300,{"date":1226,"open":1227,"high":1228,"low":1103,"close":1199,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1199},"2026-02-24",22.35,22.74,0.13,0.58,540700,{"date":1233,"open":1234,"high":1235,"low":1103,"close":1236,"change":543,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-23",22.64,22.81,22.4,-1.58,721400,{"date":1240,"open":801,"high":776,"low":1241,"close":887,"change":487,"percent_change":1242,"volume":1243,"transactions":9,"vwap":887},"2026-02-20",22.54,-0.52,618900,{"date":1245,"open":775,"high":254,"low":1246,"close":801,"change":225,"percent_change":226,"volume":1247,"transactions":9,"vwap":801},"2026-02-19",22.56,518200,{"date":1249,"open":254,"high":233,"low":769,"close":789,"change":700,"percent_change":26,"volume":1250,"transactions":9,"vwap":789},"2026-02-18",388200,{"date":1252,"open":1253,"high":255,"low":887,"close":881,"change":432,"percent_change":1254,"volume":1255,"transactions":9,"vwap":881},"2026-02-17",22.93,0.7,661600,{"date":1257,"open":801,"high":896,"low":1258,"close":1235,"change":906,"percent_change":306,"volume":1259,"transactions":9,"vwap":1235},"2026-02-13",22.61,632900,{"date":1261,"open":768,"high":1262,"low":1023,"close":202,"change":828,"percent_change":892,"volume":1263,"transactions":9,"vwap":202},"2026-02-12",23.4,588800,{"date":1265,"open":870,"high":722,"low":211,"close":807,"change":225,"percent_change":1266,"volume":1267,"transactions":9,"vwap":807},"2026-02-11",-0.6,541900,{"date":1269,"open":652,"high":856,"low":851,"close":212,"change":373,"percent_change":898,"volume":1270,"transactions":9,"vwap":212},"2026-02-10",639600,{"date":1272,"open":1273,"high":729,"low":1274,"close":1273,"change":113,"percent_change":694,"volume":1275,"transactions":9,"vwap":1273},"2026-02-09",23.25,23.01,628200,{"date":1277,"open":202,"high":1273,"low":1194,"close":1278,"change":1279,"percent_change":138,"volume":1280,"transactions":9,"vwap":1278},"2026-02-06",23.19,0.18,568700,{"date":1282,"open":788,"high":807,"low":1283,"close":1274,"change":621,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1274},"2026-02-05",22.6,-0.9,722600,{"date":1287,"open":768,"high":866,"low":1274,"close":767,"change":1288,"percent_change":906,"volume":1289,"transactions":9,"vwap":767},"2026-02-04",-0.06,736200,{"date":1291,"open":866,"high":604,"low":234,"close":790,"change":1229,"percent_change":527,"volume":1292,"transactions":9,"vwap":790},"2026-02-03",801700,{"date":1294,"open":273,"high":273,"low":1025,"close":255,"change":1158,"percent_change":1295,"volume":1296,"transactions":9,"vwap":255},"2026-02-02",-1.24,823700,{"date":1298,"open":22,"high":757,"low":729,"close":273,"change":487,"percent_change":1299,"volume":1300,"transactions":9,"vwap":273},"2026-01-30",-0.51,607800,{"date":1302,"open":1303,"high":261,"low":767,"close":758,"change":148,"percent_change":1304,"volume":1305,"transactions":9,"vwap":758},"2026-01-29",23.26,1.38,465400,{"date":1307,"open":1262,"high":711,"low":846,"close":897,"change":225,"percent_change":1266,"volume":1308,"transactions":9,"vwap":897},"2026-01-28",357300,{"date":1310,"open":1311,"high":253,"low":1312,"close":768,"change":1052,"percent_change":88,"volume":1313,"transactions":9,"vwap":768},"2026-01-27",23.11,23.09,604900,{"date":1315,"open":795,"high":203,"low":1030,"close":202,"change":118,"percent_change":327,"volume":1316,"transactions":9,"vwap":202},"2026-01-26",912200,{"date":1318,"open":232,"high":1312,"low":1319,"close":232,"change":606,"percent_change":606,"volume":1320,"transactions":9,"vwap":232},"2026-01-23",22.69,1010300,{"date":1322,"open":808,"high":192,"low":789,"close":232,"change":451,"percent_change":577,"volume":1323,"transactions":9,"vwap":232},"2026-01-22",592400,{"date":1325,"open":211,"high":613,"low":1312,"close":255,"change":421,"percent_change":840,"volume":1326,"transactions":9,"vwap":255},"2026-01-21",699700,{"date":1328,"open":25,"high":25,"low":254,"close":232,"change":1266,"percent_change":1329,"volume":1330,"transactions":9,"vwap":232},"2026-01-20",-2.53,763100,{"date":1332,"open":23,"high":604,"low":21,"close":717,"change":327,"percent_change":328,"volume":1333,"transactions":9,"vwap":717},"2026-01-16",804300,{"date":1335,"open":807,"high":603,"low":881,"close":976,"change":422,"percent_change":66,"volume":1336,"transactions":9,"vwap":976},"2026-01-15",627700,{"date":1338,"open":1339,"high":21,"low":234,"close":273,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":273},"2026-01-14",23.059999,0.5,2.18,761400,{"date":1344,"open":211,"high":1278,"low":801,"close":782,"change":245,"percent_change":246,"volume":1345,"transactions":9,"vwap":782},"2026-01-13",568300,{"date":1347,"open":224,"high":846,"low":881,"close":795,"change":421,"percent_change":840,"volume":1348,"transactions":9,"vwap":795},"2026-01-12",734300,{"date":1350,"open":882,"high":788,"low":801,"close":775,"change":421,"percent_change":1052,"volume":1351,"transactions":9,"vwap":775},"2026-01-09",458800,{"date":1353,"open":1074,"high":782,"low":1354,"close":882,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":882},"2026-01-08",22.1,0.81,3.67,752900,{"date":1359,"open":223,"high":1217,"low":1360,"close":1354,"change":892,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1354},"2026-01-07",22.030001,-3.03,672400,{"date":1364,"open":1036,"high":1194,"low":1045,"close":1217,"change":372,"percent_change":1229,"volume":1365,"transactions":9,"vwap":1217},"2026-01-06",544400,{"date":1367,"open":1227,"high":1025,"low":1368,"close":887,"change":725,"percent_change":1369,"volume":1370,"transactions":9,"vwap":887},"2026-01-05",22.32,2.11,567100,{"date":1372,"open":1120,"high":1373,"low":1157,"close":1180,"change":526,"percent_change":433,"volume":1374,"transactions":9,"vwap":1180},"2026-01-02",22.44,704000,{"date":1376,"open":1360,"high":1096,"low":1377,"close":1378,"change":791,"percent_change":777,"volume":1379,"transactions":9,"vwap":1378},"2025-12-31",22.02,22.15,565500,{"date":1381,"open":1081,"high":1382,"low":1168,"close":1176,"change":1279,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1176},"2025-12-30",22.19,0.82,448400,{"date":1386,"open":1066,"high":1387,"low":1388,"close":1389,"change":327,"percent_change":983,"volume":1390,"transactions":9,"vwap":1389},"2025-12-29",22.09,21.88,21.89,452800,{"date":1392,"open":1057,"high":1393,"low":1057,"close":1066,"change":1038,"percent_change":706,"volume":1394,"transactions":9,"vwap":1066},"2025-12-26",21.95,264100,{"date":1396,"open":1397,"high":1057,"low":1114,"close":1071,"change":1279,"percent_change":671,"volume":1398,"transactions":9,"vwap":1071},"2025-12-24",21.6,165600,{"date":1400,"open":1114,"high":1071,"low":1080,"close":1401,"change":274,"percent_change":235,"volume":1402,"transactions":9,"vwap":1401},"2025-12-23",21.52,399300,{"date":1404,"open":1175,"high":1405,"low":1406,"close":1080,"change":345,"percent_change":517,"volume":1407,"transactions":9,"vwap":1080},"2025-12-22",21.68,21.33,669000,{"date":1409,"open":1401,"high":1202,"low":1410,"close":1411,"change":791,"percent_change":336,"volume":1412,"transactions":9,"vwap":1411},"2025-12-19",21.51,21.58,575000,{"date":1414,"open":1149,"high":1131,"low":1083,"close":1080,"change":507,"percent_change":907,"volume":1415,"transactions":9,"vwap":1080},"2025-12-18",601900,{"date":1417,"open":1164,"high":1173,"low":1418,"close":1156,"change":553,"percent_change":700,"volume":1419,"transactions":9,"vwap":1156},"2025-12-17",21.69,449900,{"date":1421,"open":1095,"high":1105,"low":1071,"close":1057,"change":316,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1057},"2025-12-16",-1.27,446800,{"date":1425,"open":1426,"high":1163,"low":1065,"close":1157,"change":906,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1157},"2025-12-15",22.17,-1.17,651000,{"date":1430,"open":1431,"high":1373,"low":1432,"close":1433,"change":372,"percent_change":1229,"volume":1434,"transactions":9,"vwap":1433},"2025-12-12",22.25,22.16,22.27,544100,{"date":1436,"open":1437,"high":1438,"low":1426,"close":1113,"change":828,"percent_change":1004,"volume":1439,"transactions":9,"vwap":1113},"2025-12-11",22.48,22.52,642500,{"date":1441,"open":1051,"high":1373,"low":1442,"close":1236,"change":411,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1236},"2025-12-10",22.22,0.45,848100,{"date":1446,"open":1132,"high":1447,"low":1105,"close":1447,"change":701,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-09",22.3,0.95,614900,{"date":1451,"open":1168,"high":1431,"low":1209,"close":1387,"change":701,"percent_change":797,"volume":1452,"transactions":9,"vwap":1387},"2025-12-08",506700,{"date":1454,"open":1388,"high":1176,"low":1455,"close":1388,"change":553,"percent_change":700,"volume":1456,"transactions":9,"vwap":1388},"2025-12-05",21.84,503600,{"date":1458,"open":1126,"high":1081,"low":1156,"close":1209,"change":700,"percent_change":1038,"volume":1459,"transactions":9,"vwap":1209},"2025-12-04",405700,{"date":1461,"open":1462,"high":1131,"low":1462,"close":1098,"change":1138,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1098},"2025-12-03",21.24,2.59,509200,{"date":1466,"open":1090,"high":1143,"low":1467,"close":1468,"change":1031,"percent_change":226,"volume":1469,"transactions":9,"vwap":1468},"2025-12-02",21.22,21.27,454400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1203,"change":487,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1203},"2025-12-01",21.37,21.56,21.34,-0.56,505100,{"date":1478,"open":1479,"high":1071,"low":1480,"close":1401,"change":497,"percent_change":363,"volume":1481,"transactions":9,"vwap":1401},"2025-11-28",21.65,21.43,315200,{"date":1483,"open":1090,"high":1479,"low":1145,"close":1175,"change":373,"percent_change":527,"volume":1484,"transactions":9,"vwap":1175},"2025-11-26",500300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1090,"change":792,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1090},"2025-11-25",21.11,21.47,21.049999,1.61,588200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1487,"change":670,"percent_change":797,"volume":1497,"transactions":9,"vwap":1487},"2025-11-24",20.96,21.19,20.76,592100,{"date":1499,"open":1500,"high":1489,"low":1501,"close":1502,"change":640,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-21",20.47,20.4,20.91,2.1,607100,{"date":1506,"open":1507,"high":1496,"low":1508,"close":1509,"change":614,"percent_change":264,"volume":1510,"transactions":9,"vwap":1509},"2025-11-20",20.64,20.35,20.48,682200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":486,"percent_change":770,"volume":1517,"transactions":9,"vwap":1516},"2025-11-19",20.44,20.63,20.41,20.5,635700,{"date":1519,"open":1501,"high":1520,"low":1521,"close":1522,"change":274,"percent_change":411,"volume":1523,"transactions":9,"vwap":1522},"2025-11-18",20.59,20.2,20.53,727300,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1158,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-17",20.75,20.51,-1.39,708100,{"date":1531,"open":1527,"high":1532,"low":1533,"close":1534,"change":451,"percent_change":783,"volume":1535,"transactions":9,"vwap":1534},"2025-11-14",20.88,20.21,20.8,686100,{"date":1537,"open":1489,"high":1538,"low":1496,"close":1539,"change":345,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-13",21.07,20.87,-0.38,682400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":373,"percent_change":1230,"volume":821,"transactions":9,"vwap":1547},"2025-11-12",20.85,21.040001,20.81,20.95,{"date":1549,"open":1550,"high":1502,"low":1551,"close":1550,"change":554,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-11",20.83,20.65,0.19,614700,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":274,"percent_change":411,"volume":1559,"transactions":9,"vwap":1558},"2025-11-10",20.97,20.7,20.79,765300,{"date":1561,"open":1562,"high":1534,"low":1563,"close":1564,"change":133,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-07",20.27,20.11,20.77,1.96,676800,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":498,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-06",20.56,20.13,20.37,-0.97,815500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-05",20.24,20.58,19.93,20.57,0.6,3,912100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":936,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-04",20.43,20.55,19.91,19.97,-2.25,1015600,{"date":1592,"open":1593,"high":1586,"low":1594,"close":1585,"change":724,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1585},"2025-11-03",20.32,20.14,0.54,499700,{"date":1598,"open":1533,"high":1599,"low":1600,"close":1593,"change":373,"percent_change":1011,"volume":1601,"transactions":9,"vwap":1593},"2025-10-31",20.45,20.049999,519600,{"date":1603,"open":1501,"high":1500,"low":1604,"close":1521,"change":621,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1521},"2025-10-30",20.08,-1.03,530300,{"date":1608,"open":1544,"high":1609,"low":1610,"close":1515,"change":265,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1515},"2025-10-29",20.9,20.31,-2.06,623800,{"date":1614,"open":1615,"high":1616,"low":1496,"close":1617,"change":486,"percent_change":225,"volume":1618,"transactions":9,"vwap":1617},"2025-10-28",20.86,21,20.84,567400,{"date":1620,"open":1621,"high":1609,"low":1514,"close":1539,"change":1552,"percent_change":958,"volume":1622,"transactions":9,"vwap":1539},"2025-10-27",20.71,505900,{"date":1624,"open":1625,"high":1526,"low":1569,"close":1626,"change":791,"percent_change":236,"volume":1627,"transactions":9,"vwap":1626},"2025-10-24",20.66,20.68,357700,{"date":1629,"open":1516,"high":1630,"low":1599,"close":1631,"change":724,"percent_change":1595,"volume":1632,"transactions":9,"vwap":1631},"2025-10-23",20.67,20.6,471500,{"date":1634,"open":1635,"high":1636,"low":1513,"close":1637,"change":507,"percent_change":317,"volume":1638,"transactions":9,"vwap":1637},"2025-10-22",20.73,20.78,20.49,451200,{"date":1640,"open":1641,"high":1550,"low":1642,"close":1635,"change":792,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1635},"2025-10-21",20.39,20.38,1.67,515300,{"date":1646,"open":1647,"high":1577,"low":1648,"close":1641,"change":118,"percent_change":497,"volume":1649,"transactions":9,"vwap":1641},"2025-10-20",20.52,20.29,549100,{"date":1651,"open":1652,"high":1516,"low":1653,"close":1501,"change":421,"percent_change":792,"volume":1654,"transactions":9,"vwap":1501},"2025-10-17",20.3,20.18,575100,{"date":1656,"open":1513,"high":1551,"low":1657,"close":1658,"change":614,"percent_change":264,"volume":1659,"transactions":9,"vwap":1658},"2025-10-16",20.23,20.33,584700,{"date":1661,"open":1662,"high":1585,"low":1663,"close":1508,"change":432,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1508},"2025-10-15",20.17,20.02,0.79,558900,{"date":1667,"open":1668,"high":1648,"low":1669,"close":1670,"change":700,"percent_change":128,"volume":1671,"transactions":9,"vwap":1670},"2025-10-14",20,19.85,20.19,553700,{"date":1673,"open":1674,"high":1653,"low":1674,"close":1594,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1594},"2025-10-13",19.6,0.67,3.44,785200,{"date":1679,"open":1663,"high":1680,"low":32,"close":1681,"change":680,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-10",20.030001,19.47,-2.21,1039300,{"date":1685,"open":1686,"high":1686,"low":1669,"close":1587,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1587},"2025-10-09",20.62,-0.74,-3.58,1152700,{"date":1691,"open":1547,"high":1495,"low":1577,"close":1551,"change":316,"percent_change":888,"volume":1692,"transactions":9,"vwap":1551},"2025-10-08",682100,{"date":1694,"open":1143,"high":1202,"low":1557,"close":1695,"change":1004,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-07",20.93,-3.28,1271200,{"date":1699,"open":1081,"high":1174,"low":1411,"close":1700,"change":621,"percent_change":508,"volume":1701,"transactions":9,"vwap":1700},"2025-10-06",21.64,439500,{"date":1703,"open":1115,"high":1183,"low":1065,"close":1131,"change":204,"percent_change":1067,"volume":1704,"transactions":9,"vwap":1131},"2025-10-03",464400,{"date":1706,"open":1071,"high":1354,"low":1707,"close":1182,"change":158,"percent_change":1490,"volume":1708,"transactions":9,"vwap":1182},"2025-10-02",21.61,612900,{"date":1710,"open":1097,"high":1131,"low":1488,"close":1418,"change":328,"percent_change":1218,"volume":1711,"transactions":9,"vwap":1418},"2025-10-01",1004800,{"date":1713,"open":1095,"high":1378,"low":1418,"close":1088,"change":451,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1088},"2025-09-30",-0.32,594700,{"date":1717,"open":1438,"high":1283,"low":1131,"close":1066,"change":995,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1066},"2025-09-29",-1.84,664600,{"date":1721,"open":1045,"high":1208,"low":1368,"close":1181,"change":204,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1181},"2025-09-26",-0.84,520100,{"date":1725,"open":1236,"high":1037,"low":1058,"close":1199,"change":235,"percent_change":133,"volume":1726,"transactions":9,"vwap":1199},"2025-09-25",515500,{"date":1728,"open":801,"high":1023,"low":1058,"close":1373,"change":543,"percent_change":1237,"volume":1729,"transactions":9,"vwap":1373},"2025-09-24",660700,{"date":1731,"open":1208,"high":202,"low":1208,"close":1016,"change":700,"percent_change":26,"volume":1732,"transactions":9,"vwap":1016},"2025-09-23",377100,{"date":1734,"open":232,"high":232,"low":1258,"close":1208,"change":543,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1208},"2025-09-22",-1.56,548200,{"date":1738,"open":221,"high":255,"low":1036,"close":1311,"change":432,"percent_change":1254,"volume":1739,"transactions":9,"vwap":1311},"2025-09-19",636500,{"date":1741,"open":1217,"high":775,"low":1043,"close":221,"change":777,"percent_change":1742,"volume":1743,"transactions":9,"vwap":221},"2025-09-18",1.59,470400,{"date":1745,"open":1235,"high":788,"low":1042,"close":1042,"change":621,"percent_change":1210,"volume":1746,"transactions":9,"vwap":1042},"2025-09-17",724700,{"date":1748,"open":1438,"high":1235,"low":1236,"close":1016,"change":1059,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1016},"2025-09-16",1.97,858400,{"date":1752,"open":1017,"high":1017,"low":1227,"close":1051,"change":680,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1051},"2025-09-15",-1.93,814200,{"date":1756,"open":782,"high":254,"low":1208,"close":1016,"change":487,"percent_change":1242,"volume":1757,"transactions":9,"vwap":1016},"2025-09-12",668300,{"date":1759,"open":1043,"high":1253,"low":1760,"close":776,"change":26,"percent_change":1761,"volume":1762,"transactions":9,"vwap":776},"2025-09-11",22.66,0.97,482100,{"date":1764,"open":1235,"high":1253,"low":1030,"close":1017,"change":621,"percent_change":1210,"volume":1765,"transactions":9,"vwap":1017},"2025-09-10",469800,{"date":1767,"open":1253,"high":788,"low":1194,"close":882,"change":345,"percent_change":1768,"volume":1769,"transactions":9,"vwap":882},"2025-09-09",-0.35,389900,{"date":1771,"open":789,"high":789,"low":1319,"close":224,"change":372,"percent_change":1229,"volume":1772,"transactions":9,"vwap":224},"2025-09-08",439800,{"date":1774,"open":881,"high":795,"low":1036,"close":1215,"change":327,"percent_change":328,"volume":1775,"transactions":9,"vwap":1215},"2025-09-05",364800,{"date":1777,"open":776,"high":254,"low":1016,"close":254,"change":432,"percent_change":1254,"volume":1778,"transactions":9,"vwap":254},"2025-09-04",429800,{"date":1780,"open":1023,"high":254,"low":1228,"close":802,"change":554,"percent_change":1279,"volume":1781,"transactions":9,"vwap":802},"2025-09-03",488500,{"date":1783,"open":1023,"high":254,"low":1760,"close":1016,"change":828,"percent_change":354,"volume":1784,"transactions":9,"vwap":1016},"2025-09-02",650700,{"date":1786,"open":809,"high":788,"low":809,"close":1215,"change":411,"percent_change":1059,"volume":1787,"transactions":9,"vwap":1215},"2025-08-29",608200,{"date":1789,"open":1319,"high":769,"low":1234,"close":1790,"change":701,"percent_change":718,"volume":1791,"transactions":9,"vwap":1790},"2025-08-28",22.86,500400,{"date":1793,"open":1246,"high":1794,"low":1241,"close":1030,"change":372,"percent_change":1229,"volume":1795,"transactions":9,"vwap":1030},"2025-08-27",22.73,358300,{"date":1797,"open":1798,"high":1760,"low":1180,"close":1037,"change":1038,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1037},"2025-08-26",22.38,1.03,457800,{"date":1802,"open":1030,"high":1030,"low":1051,"close":1050,"change":770,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1050},"2025-08-25",-0.67,321500,{"date":1806,"open":1807,"high":1794,"low":1808,"close":1241,"change":1809,"percent_change":1675,"volume":1810,"transactions":9,"vwap":1241},"2025-08-22",22.51,22.49,0.15,412800,{"date":1812,"open":1180,"high":1222,"low":1431,"close":1050,"change":606,"percent_change":606,"volume":1813,"transactions":9,"vwap":1050},"2025-08-21",485500,{"date":1815,"open":1234,"high":1228,"low":1216,"close":1050,"change":328,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1050},"2025-08-20",-0.75,806500,{"date":1819,"open":1438,"high":223,"low":1820,"close":1246,"change":614,"percent_change":542,"volume":1821,"transactions":9,"vwap":1246},"2025-08-19",22.5,639800,{"date":1823,"open":1820,"high":1030,"low":1044,"close":1193,"change":373,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1193},"2025-08-18",0.53,572800,{"date":1827,"open":1193,"high":1235,"low":1828,"close":1188,"change":1540,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1188},"2025-08-15",22.42,-1.66,586100,{"date":1832,"open":224,"high":1274,"low":802,"close":802,"change":225,"percent_change":226,"volume":1833,"transactions":9,"vwap":802},"2025-08-14",453500,{"date":1835,"open":1023,"high":775,"low":223,"close":775,"change":1279,"percent_change":1664,"volume":1836,"transactions":9,"vwap":775},"2025-08-13",721900,{"date":1838,"open":1036,"high":224,"low":1234,"close":1016,"change":724,"percent_change":815,"volume":1839,"transactions":9,"vwap":1016},"2025-08-12",1525100,{"date":1841,"open":1253,"high":254,"low":1842,"close":1319,"change":621,"percent_change":1210,"volume":1843,"transactions":9,"vwap":1319},"2025-08-11",22.41,1192300,{"date":1845,"open":887,"high":202,"low":1283,"close":1023,"change":133,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1023},"2025-08-08",1.78,510900,{"date":1849,"open":882,"high":782,"low":1828,"close":1820,"change":1031,"percent_change":1032,"volume":821,"transactions":9,"vwap":1820},"2025-08-07",{"date":1851,"open":1208,"high":1790,"low":1258,"close":1024,"change":553,"percent_change":554,"volume":1852,"transactions":9,"vwap":1024},"2025-08-06",444700,{"date":1854,"open":1044,"high":1022,"low":1095,"close":1037,"change":1809,"percent_change":1675,"volume":1855,"transactions":9,"vwap":1037},"2025-08-05",469200,{"date":1857,"open":1283,"high":1228,"low":1051,"close":1044,"change":614,"percent_change":542,"volume":1858,"transactions":9,"vwap":1044},"2025-08-04",513100,{"date":1860,"open":1283,"high":1016,"low":1447,"close":1808,"change":346,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1808},"2025-08-01",-1.45,480600,{"date":1864,"open":1235,"high":788,"low":1043,"close":1036,"change":327,"percent_change":328,"volume":1865,"transactions":9,"vwap":1036},"2025-07-31",447600,{"date":1867,"open":788,"high":807,"low":1016,"close":1790,"change":770,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1790},"2025-07-30",-0.65,438300,{"date":1871,"open":203,"high":203,"low":1258,"close":1274,"change":118,"percent_change":327,"volume":1872,"transactions":9,"vwap":1274},"2025-07-29",640500,{"date":1874,"open":1262,"high":866,"low":221,"close":789,"change":747,"percent_change":1875,"volume":1876,"transactions":9,"vwap":789},"2025-07-28",-1.33,812500,{"date":1878,"open":897,"high":212,"low":211,"close":613,"change":235,"percent_change":236,"volume":1879,"transactions":9,"vwap":613},"2025-07-25",318000,{"date":1881,"open":613,"high":844,"low":767,"close":897,"change":614,"percent_change":542,"volume":1882,"transactions":9,"vwap":897},"2025-07-24",339700,{"date":1884,"open":1885,"high":252,"low":255,"close":1303,"change":432,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1303},"2025-07-23",23.18,0.69,459700,{"date":1889,"open":1311,"high":897,"low":882,"close":762,"change":791,"percent_change":158,"volume":1890,"transactions":9,"vwap":762},"2025-07-22",406200,{"date":1892,"open":252,"high":768,"low":221,"close":789,"change":507,"percent_change":1605,"volume":1893,"transactions":9,"vwap":789},"2025-07-21",560000,{"date":1895,"open":24,"high":638,"low":1273,"close":1303,"change":553,"percent_change":554,"volume":1896,"transactions":9,"vwap":1303},"2025-07-18",305600,{"date":1898,"open":1253,"high":24,"low":1253,"close":1273,"change":128,"percent_change":695,"volume":1899,"transactions":9,"vwap":1273},"2025-07-17",641000,{"date":1901,"open":1217,"high":254,"low":1437,"close":254,"change":194,"percent_change":165,"volume":1902,"transactions":9,"vwap":254},"2025-07-16",642900,{"date":1904,"open":254,"high":232,"low":1235,"close":1025,"change":783,"percent_change":518,"volume":1905,"transactions":9,"vwap":1025},"2025-07-15",483100,{"date":1907,"open":1303,"high":808,"low":1274,"close":851,"change":1288,"percent_change":906,"volume":1908,"transactions":9,"vwap":851},"2025-07-14",828100,{"date":1910,"open":1312,"high":200,"low":896,"close":807,"change":235,"percent_change":236,"volume":1911,"transactions":9,"vwap":807},"2025-07-11",530400,{"date":1913,"open":802,"high":807,"low":1016,"close":233,"change":236,"percent_change":1116,"volume":1914,"transactions":9,"vwap":233},"2025-07-10",608600,{"date":1916,"open":234,"high":769,"low":1193,"close":1208,"change":553,"percent_change":554,"volume":1917,"transactions":9,"vwap":1208},"2025-07-09",487000,{"date":1919,"open":1228,"high":769,"low":1228,"close":1228,"change":372,"percent_change":1229,"volume":1920,"transactions":9,"vwap":1228},"2025-07-08",540100,{"date":1922,"open":1016,"high":801,"low":1807,"close":1923,"change":542,"percent_change":810,"volume":1924,"transactions":9,"vwap":1923},"2025-07-07",22.71,571200,{"date":1926,"open":1258,"high":234,"low":1193,"close":1016,"change":629,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1016},"2025-07-03",1.2,368500,{"date":1930,"open":1931,"high":1193,"low":1931,"close":1199,"change":640,"percent_change":1223,"volume":1932,"transactions":9,"vwap":1199},"2025-07-02",22.14,537800,{"date":1934,"open":1136,"high":1183,"low":1935,"close":1354,"change":113,"percent_change":629,"volume":1936,"transactions":9,"vwap":1354},"2025-07-01",21.97,521300,{"date":1938,"open":1182,"high":1442,"low":1104,"close":1182,"change":194,"percent_change":138,"volume":1939,"transactions":9,"vwap":1182},"2025-06-30",770800,{"date":1941,"open":1388,"high":1072,"low":1942,"close":1209,"change":235,"percent_change":295,"volume":1943,"transactions":9,"vwap":1209},"2025-06-27",21.71,659600,{"date":1945,"open":1089,"high":1946,"low":1089,"close":1097,"change":1340,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1097},"2025-06-26",21.99,2.35,952100,{"date":1950,"open":1143,"high":1951,"low":1952,"close":1953,"change":498,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-06-25",21.59,21.25,21.28,-0.93,795900,{"date":1957,"open":1951,"high":1209,"low":1089,"close":1083,"change":128,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1083},"2025-06-24",1.18,952400,{"date":1961,"open":1462,"high":1962,"low":1609,"close":1963,"change":118,"percent_change":497,"volume":1964,"transactions":9,"vwap":1963},"2025-06-23",21.29,21.23,559400,{"date":1966,"open":1474,"high":1150,"low":1967,"close":1462,"change":264,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1462},"2025-06-20",21.2,-0.47,569300,{"date":1971,"open":1616,"high":1150,"low":1972,"close":1474,"change":214,"percent_change":778,"volume":1517,"transactions":9,"vwap":1474},"2025-06-18",20.98,{"date":1974,"open":1551,"high":1489,"low":1975,"close":1976,"change":158,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-17",20.54,21.01,1.69,625800,{"date":1980,"open":1494,"high":1495,"low":1520,"close":1625,"change":553,"percent_change":700,"volume":1981,"transactions":9,"vwap":1625},"2025-06-16",519800,{"date":1983,"open":1975,"high":1534,"low":1522,"close":1551,"change":1984,"percent_change":1211,"volume":1985,"transactions":9,"vwap":1551},"2025-06-13",-0.87,657500,{"date":1987,"open":1488,"high":1121,"low":1988,"close":1401,"change":840,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1401},"2025-06-12",21.3,1.41,1057700,{"date":1992,"open":1203,"high":1488,"low":1993,"close":1467,"change":542,"percent_change":819,"volume":1994,"transactions":9,"vwap":1467},"2025-06-11",21.18,527800,{"date":1996,"open":1997,"high":1080,"low":1993,"close":1998,"change":327,"percent_change":204,"volume":1999,"transactions":9,"vwap":1998},"2025-06-10",21.35,21.31,484100,{"date":2001,"open":2002,"high":1143,"low":2003,"close":1997,"change":861,"percent_change":1304,"volume":2004,"transactions":9,"vwap":1997},"2025-06-09",21.14,21.13,499500,{"date":2006,"open":1556,"high":2007,"low":1544,"close":2008,"change":861,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-06-06",21.09,21.059999,1.4,367200,{"date":2012,"open":2013,"high":1695,"low":1577,"close":1564,"change":486,"percent_change":225,"volume":2014,"transactions":9,"vwap":1564},"2025-06-05",20.89,508700,{"date":2016,"open":1546,"high":1556,"low":185,"close":1534,"change":606,"percent_change":606,"volume":2017,"transactions":9,"vwap":1534},"2025-06-04",281700,{"date":2019,"open":1514,"high":2013,"low":1647,"close":1534,"change":1809,"percent_change":44,"volume":2020,"transactions":9,"vwap":1534},"2025-06-03",431200,{"date":2022,"open":2023,"high":2023,"low":1579,"close":1551,"change":328,"percent_change":902,"volume":2024,"transactions":9,"vwap":1551},"2025-06-02",20.82,433000,{"date":2026,"open":1621,"high":1617,"low":1630,"close":2023,"change":421,"percent_change":792,"volume":2027,"transactions":9,"vwap":2023},"2025-05-30",285300,{"date":2029,"open":1686,"high":1534,"low":1579,"close":1526,"change":1229,"percent_change":433,"volume":2030,"transactions":9,"vwap":1526},"2025-05-29",298400,{"date":2032,"open":1496,"high":1609,"low":1631,"close":1686,"change":983,"percent_change":1984,"volume":2033,"transactions":9,"vwap":1686},"2025-05-28",337600,{"date":2035,"open":1526,"high":2036,"low":1551,"close":1534,"change":670,"percent_change":1761,"volume":2037,"transactions":9,"vwap":1534},"2025-05-27",20.94,712300,{"date":2039,"open":2040,"high":1526,"low":1501,"close":1631,"change":553,"percent_change":700,"volume":2041,"transactions":9,"vwap":1631},"2025-05-23",20.46,665700,{"date":2043,"open":1564,"high":1609,"low":1522,"close":1520,"change":1031,"percent_change":988,"volume":2044,"transactions":9,"vwap":1520},"2025-05-22",628300,{"date":2046,"open":1952,"high":1203,"low":1630,"close":2047,"change":1687,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-05-21",20.72,-3.45,1058200,{"date":2051,"open":1137,"high":1397,"low":1144,"close":1137,"change":542,"percent_change":819,"volume":2052,"transactions":9,"vwap":1137},"2025-05-20",296000,{"date":2054,"open":2002,"high":1411,"low":2008,"close":2055,"change":1279,"percent_change":671,"volume":2056,"transactions":9,"vwap":2055},"2025-05-19",21.55,378700,{"date":2058,"open":1544,"high":1151,"low":1544,"close":1472,"change":824,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1472},"2025-05-16",2.44,341800,{"date":2062,"open":1557,"high":1972,"low":1501,"close":1615,"change":345,"percent_change":1540,"volume":2063,"transactions":9,"vwap":1615},"2025-05-15",411100,{"date":2065,"open":1963,"high":1468,"low":1526,"close":2036,"change":983,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2036},"2025-05-14",-0.85,482700,{"date":2069,"open":1534,"high":1468,"low":1569,"close":2070,"change":148,"percent_change":561,"volume":2071,"transactions":9,"vwap":2070},"2025-05-13",21.12,557000,{"date":2073,"open":2074,"high":1467,"low":2074,"close":1534,"change":1664,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1534},"2025-05-12",20.42,3.95,892700,{"date":2078,"open":1570,"high":2079,"low":2080,"close":2081,"change":497,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-05-09",20.28,19.96,20.01,-0.25,399600,{"date":2085,"open":1668,"high":1533,"low":2086,"close":2087,"change":411,"percent_change":1340,"volume":2088,"transactions":9,"vwap":2087},"2025-05-08",19.95,20.059999,260500,{"date":2090,"open":1521,"high":2091,"low":2092,"close":2080,"change":204,"percent_change":364,"volume":2093,"transactions":9,"vwap":2080},"2025-05-07",20.26,19.89,281600,{"date":2095,"open":1668,"high":1657,"low":2096,"close":2097,"change":421,"percent_change":158,"volume":2098,"transactions":9,"vwap":2097},"2025-05-06",19.99,20.15,299400,{"date":2100,"open":1516,"high":1527,"low":2101,"close":1604,"change":265,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1604},"2025-05-05",20.07,-2.1,342500,{"date":2105,"open":1501,"high":1569,"low":2106,"close":1527,"change":336,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1527},"2025-05-02",20.25,1.84,342700,{"date":2110,"open":2111,"high":1516,"low":1570,"close":1594,"change":507,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1594},"2025-05-01",20.34,-1.18,386200,{"date":2115,"open":2091,"high":2040,"low":1588,"close":1642,"change":770,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1642},"2025-04-30",-0.73,289700,{"date":2119,"open":1599,"high":1520,"low":1562,"close":1522,"change":724,"percent_change":1595,"volume":2120,"transactions":9,"vwap":1522},"2025-04-29",367800,{"date":2122,"open":1521,"high":1509,"low":1653,"close":2074,"change":1279,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2074},"2025-04-28",0.89,331400,{"date":2126,"open":1588,"high":1576,"low":2080,"close":1576,"change":422,"percent_change":2009,"volume":2127,"transactions":9,"vwap":1576},"2025-04-25",314300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2080,"change":1052,"percent_change":883,"volume":2133,"transactions":9,"vwap":2080},"2025-04-24",19.65,20.12,19.63,431600,{"date":2135,"open":2136,"high":1668,"low":2137,"close":2130,"change":194,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2130},"2025-04-23",19.76,19.41,0.87,966900,{"date":186,"open":2141,"high":2142,"low":182,"close":2143,"change":614,"percent_change":264,"volume":2144,"transactions":9,"vwap":2143},19.5,19.7,19.48,1556800]