[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCDL":3,"homepage-market-summary":32,"stock-historical-NCDL":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NCDL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nuveen Churchill Direct Lending Corp","NYSE",null,"Common Stock","Nuveen Churchill Direct Lending Corp is a specialty finance company focused predominantly on investing in senior secured loans to private equity-owned U.S. middle market companies. It is a closed-end, externally managed, non-diversified management investment company. The company's investment objective is to generate attractive risk-adjusted returns through current income by investing in senior secured loans to private equity-owned U.S. middle market companies. It invests in senior secured loans that typically pay floating interest rates and are senior in the capital structure to junior debt and equity.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.7339,0.08,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":22,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},10.9,10.94,11.025,10.83,-0.04,-0.37,238720.698198,3657,10.8961,15.07,239013.45612271313,1.7,677,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":41},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":48,"is_up":41},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":22,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},17.27,227800,83147177.486801,-30.97,"2025-04-24",[186,187,197,208,218,228,237,244,254,264,274,283,292,301,312,319,329,338,346,354,363,372,382,393,401,411,421,430,438,445,453,460,465,474,484,492,498,506,515,522,529,538,546,551,561,572,579,585,592,599,607,614,621,629,637,644,652,658,662,669,673,678,683,687,691,695,700,704,709,715,721,726,732,736,741,748,752,757,761,768,772,777,783,787,791,796,802,806,813,821,828,833,837,840,845,850,857,860,866,873,878,884,892,900,908,916,923,930,937,945,952,960,966,974,979,984,991,996,1002,1008,1015,1021,1029,1036,1042,1050,1058,1063,1070,1075,1080,1084,1090,1096,1101,1105,1109,1113,1117,1124,1131,1137,1144,1150,1153,1156,1160,1164,1169,1173,1177,1180,1184,1189,1194,1198,1202,1207,1213,1217,1223,1229,1235,1240,1244,1250,1256,1260,1265,1271,1277,1280,1284,1287,1291,1295,1299,1304,1312,1317,1321,1325,1332,1335,1338,1341,1344,1349,1355,1358,1362,1367,1371,1375,1380,1387,1391,1395,1400,1405,1411,1417,1424,1429,1434,1440,1445,1450,1456,1459,1464,1469,1472,1476,1481,1485,1489,1491,1495,1497,1502,1507,1513,1518,1523,1529,1534,1536,1541,1546,1551,1555,1558,1562,1566,1569,1573,1577,1581,1585,1589,1593,1598,1603,1607,1611,1615,1619,1623,1627,1631,1637,1643,1648,1651,1654,1658,1662,1668,1671,1674,1678,1682,1688,1693,1699,1705,1711,1718,1725,1732,1740,1747,1753,1760,1767,1773,1776,1781,1786,1792,1797,1802,1806,1813,1818,1825,1831,1838,1844,1849,1854,1858,1861,1865,1870,1876,1883,1890,1897,1905,1912,1916,1923,1929,1934,1940,1945,1949,1953,1958,1963,1967,1972,1978,1982,1987,1993,1997,2002,2005,2011,2017,2023,2027,2032,2035,2041,2045,2049,2052,2057,2060,2064,2067,2073,2077,2081,2085,2088,2091,2095,2099,2105,2113,2119,2124,2127,2131,2134,2140,2145,2150,2156,2161,2168,2175,2180,2184,2188,2192,2197,2201,2204,2207],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",11.04,11.192,10.93,-0.08,-0.73,286870.109941,3643,11.0171,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",11.25,11.29,10.96,11.02,-0.16,-1.43,221435.703352,3248,11.0405,{"date":209,"open":210,"high":211,"low":189,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",11.19,11.24,11.18,-0.06,-0.53,197050.4041,3043,11.1525,{"date":219,"open":220,"high":221,"low":222,"close":211,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",11.4,11.4462,11.1574,-0.44,-3.77,511878.680819,5468,11.2935,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":154,"percent_change":83,"volume":234,"transactions":235,"vwap":236},"2026-09-29",11.64,11.93,11.585,11.68,358111.7056,3090,11.647,{"date":238,"open":230,"high":239,"low":240,"close":230,"change":213,"percent_change":75,"volume":241,"transactions":242,"vwap":243},"2026-09-28",11.73,11.5,178222.75874,1946,11.6081,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",11.7,11.72,11.61,-0.01,-0.09,161764.6468,2234,11.6626,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":192,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",11.82,11.9799,11.59,11.71,-0.68,229371.5059,2859,11.6684,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",12.02,12.095,11.79,-0.28,-2.32,190958.4998,2849,11.9001,{"date":275,"open":276,"high":277,"low":266,"close":278,"change":279,"percent_change":16,"volume":280,"transactions":281,"vwap":282},"2026-09-22",12.15,12.38,12.07,0.01,229374.052834,2020,12.1622,{"date":284,"open":278,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",12.12,11.935,12.06,0,171975.974489,2520,12.0466,{"date":293,"open":294,"high":295,"low":266,"close":287,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",12.21,12.25,-0.22,-1.79,698418.1166,3672,12.064,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",12.24,12.45,12.2,12.28,0.13,1.07,201338.8352,3159,12.3486,{"date":313,"open":285,"high":303,"low":314,"close":276,"change":154,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",12.03,0.33,132168.9345,2539,12.1438,{"date":320,"open":321,"high":295,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",12.14,12.0201,12.11,-0.11,-0.9,266458.95947,2851,12.1543,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":40,"volume":335,"transactions":336,"vwap":337},"2026-09-14",12.19,12.51,12.22,0.07,235504.632975,3342,12.2646,{"date":339,"open":278,"high":340,"low":341,"close":276,"change":16,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",12.1758,12.04,0.66,105023.838695,2105,12.111,{"date":347,"open":276,"high":333,"low":348,"close":278,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",12.01,-0.13,-1.07,213925.43478,3093,12.0853,{"date":355,"open":356,"high":277,"low":357,"close":305,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",12.26,12.125,-0.07,-0.57,125724.7431,2571,12.2005,{"date":364,"open":332,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",12.55,12.27,-0.25,-2,135350.7764,2344,12.3818,{"date":373,"open":365,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",12.62,12.4576,12.52,-0.05,-0.4,159233.224493,2912,12.5194,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",12.65,12.8199,12.535,12.57,-0.03,-0.24,272414.2266,4400,12.6235,{"date":394,"open":395,"high":395,"low":376,"close":396,"change":397,"percent_change":48,"volume":398,"transactions":399,"vwap":400},"2026-09-02",12.7,12.6,0.06,158565.26564,2249,12.5952,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":109,"volume":408,"transactions":409,"vwap":410},"2026-09-01",12.78,12.8301,12.53,12.54,0.03,220297.449276,3209,12.6543,{"date":412,"open":413,"high":414,"low":415,"close":332,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",12.39,12.68,12.355,0.2,1.62,161364.526304,2417,12.5341,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":250,"percent_change":193,"volume":427,"transactions":428,"vwap":429},"2026-08-28",12.32,12.4799,12.29,12.31,104608.47645,2118,12.3796,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":307,"percent_change":144,"volume":435,"transactions":436,"vwap":437},"2026-08-27",12.23,12.49,12.4,198127.6159,2581,12.3519,{"date":439,"open":434,"high":440,"low":441,"close":366,"change":250,"percent_change":193,"volume":442,"transactions":443,"vwap":444},"2026-08-26",12.42,12.245,129140.2097,2373,12.3182,{"date":446,"open":447,"high":440,"low":306,"close":448,"change":154,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",12.41,12.36,0.32,72182.09979,1568,12.342,{"date":454,"open":306,"high":455,"low":456,"close":423,"change":279,"percent_change":16,"volume":457,"transactions":458,"vwap":459},"2026-08-24",12.47,12.17,121666.672024,2669,12.3644,{"date":461,"open":434,"high":386,"low":294,"close":426,"change":213,"percent_change":462,"volume":463,"transactions":464,"vwap":425},"2026-08-21",-0.49,150147.0809,2681,{"date":466,"open":366,"high":467,"low":366,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",12.44,12.37,0.02,0.16,103260.1877,2007,12.3661,{"date":475,"open":476,"high":406,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",12.43,12.34,12.35,0.05,0.41,146888.672957,1743,12.3963,{"date":485,"open":295,"high":440,"low":486,"close":487,"change":16,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",12.1595,12.3,0.65,101287.109169,1719,12.3339,{"date":493,"open":413,"high":365,"low":333,"close":333,"change":296,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",-1.77,208334.052674,2960,12.3503,{"date":499,"open":376,"high":500,"low":501,"close":467,"change":114,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",12.74,12.405,-1.35,75034.403,1187,12.4695,{"date":507,"open":478,"high":508,"low":478,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",12.63,12.61,0.23,1.86,78127.542858,1558,12.5595,{"date":516,"open":406,"high":517,"low":331,"close":277,"change":203,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",12.82,-1.28,269217.165943,3199,12.4413,{"date":523,"open":405,"high":524,"low":433,"close":406,"change":358,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",12.6855,-0.56,83675.853713,2099,12.5968,{"date":530,"open":531,"high":532,"low":447,"close":509,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",12.71,12.7652,-0.21,-1.64,98869.509556,2036,12.5572,{"date":539,"open":455,"high":540,"low":467,"close":517,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",13.05,0.29,2.31,187958.361076,2778,12.8799,{"date":547,"open":478,"high":414,"low":356,"close":405,"change":407,"percent_change":109,"volume":548,"transactions":549,"vwap":550},"2026-08-06",144624.148678,2651,12.56,{"date":552,"open":553,"high":554,"low":468,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",12.75,12.79,12.5,-0.23,-1.81,188150.753123,2805,12.498,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",12.48,12.8,12.435,12.73,0.27,2.17,189568.618032,3035,12.6923,{"date":573,"open":432,"high":376,"low":432,"close":574,"change":83,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",12.46,2.81,127038.756502,2488,12.3967,{"date":580,"open":456,"high":468,"low":581,"close":285,"change":358,"percent_change":359,"volume":582,"transactions":583,"vwap":584},"2026-07-31",11.99,258688.163862,2785,12.0917,{"date":586,"open":432,"high":487,"low":321,"close":331,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",-0.15,-1.22,369122.217877,4218,12.2273,{"date":593,"open":531,"high":531,"low":456,"close":477,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",-0.3,-2.37,238438.3075,3122,12.3961,{"date":600,"open":550,"high":414,"low":476,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",12.64,0.19,1.53,258877.260077,4460,12.5576,{"date":608,"open":356,"high":387,"low":609,"close":304,"change":449,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",12.1501,2.64,258440.404148,3532,12.4038,{"date":615,"open":276,"high":423,"low":314,"close":616,"change":469,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",12.13,0.17,224315.434167,4067,12.1414,{"date":622,"open":574,"high":531,"low":623,"close":323,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",12.1,-0.39,-3.12,356613.144181,4781,12.2407,{"date":630,"open":631,"high":632,"low":467,"close":555,"change":587,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",12.72,12.81,-1.19,166061.723538,2148,12.5332,{"date":638,"open":639,"high":640,"low":508,"close":384,"change":154,"percent_change":449,"volume":641,"transactions":642,"vwap":643},"2026-07-21",12.66,12.85,93679.1138,1476,12.693,{"date":645,"open":646,"high":647,"low":332,"close":509,"change":192,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",12.69,12.815,-0.63,152710.7233,2495,12.5905,{"date":653,"open":654,"high":655,"low":374,"close":646,"change":594,"percent_change":656,"volume":657,"transactions":9,"vwap":646},"2026-07-17",12.99,13.2,-2.31,146700,{"date":659,"open":554,"high":540,"low":395,"close":654,"change":416,"percent_change":660,"volume":661,"transactions":9,"vwap":654},"2026-07-16",1.56,253200,{"date":663,"open":664,"high":665,"low":666,"close":554,"change":667,"percent_change":203,"volume":668,"transactions":9,"vwap":554},"2026-07-15",12.84,13.0050001,12.76,-0.02,94900,{"date":670,"open":531,"high":671,"low":646,"close":632,"change":397,"percent_change":129,"volume":672,"transactions":9,"vwap":632},"2026-07-14",12.88,61300,{"date":674,"open":646,"high":675,"low":646,"close":553,"change":349,"percent_change":676,"volume":677,"transactions":9,"vwap":553},"2026-07-13",12.9,-1.01,113100,{"date":679,"open":564,"high":680,"low":646,"close":671,"change":109,"percent_change":681,"volume":682,"transactions":9,"vwap":671},"2026-07-10",12.95,1.9,174500,{"date":684,"open":508,"high":566,"low":332,"close":601,"change":23,"percent_change":685,"volume":686,"transactions":9,"vwap":601},"2026-07-09",-0.32,129100,{"date":688,"open":384,"high":553,"low":406,"close":414,"change":334,"percent_change":689,"volume":690,"transactions":9,"vwap":414},"2026-07-08",0.56,134100,{"date":692,"open":646,"high":693,"low":365,"close":509,"change":288,"percent_change":288,"volume":694,"transactions":9,"vwap":509},"2026-07-07",12.755,92800,{"date":696,"open":395,"high":697,"low":387,"close":509,"change":358,"percent_change":698,"volume":699,"transactions":9,"vwap":509},"2026-07-06",12.86,-0.55,99000,{"date":701,"open":640,"high":702,"low":509,"close":414,"change":288,"percent_change":288,"volume":703,"transactions":9,"vwap":414},"2026-07-02",12.91,76800,{"date":705,"open":476,"high":553,"low":447,"close":414,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":414},"2026-07-01",0.26,2.09,149700,{"date":710,"open":509,"high":711,"low":447,"close":440,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":440},"2026-06-30",12.862,-0.58,-4.46,229600,{"date":716,"open":564,"high":717,"low":646,"close":718,"change":706,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",13.1,13,2.04,135600,{"date":722,"open":448,"high":403,"low":448,"close":500,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":500},"2026-06-26",0.31,2.49,174700,{"date":727,"open":413,"high":332,"low":728,"close":476,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":476},"2026-06-25",12.235,0.21,1.72,186200,{"date":733,"open":432,"high":646,"low":734,"close":333,"change":288,"percent_change":288,"volume":735,"transactions":9,"vwap":333},"2026-06-24",12.045,650300,{"date":737,"open":305,"high":306,"low":738,"close":333,"change":84,"percent_change":739,"volume":740,"transactions":9,"vwap":333},"2026-06-23",12.09,1.16,139600,{"date":742,"open":333,"high":743,"low":744,"close":745,"change":587,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-22",12.439,11.97,12.08,-1.23,462800,{"date":749,"open":426,"high":750,"low":623,"close":432,"change":388,"percent_change":389,"volume":751,"transactions":9,"vwap":432},"2026-06-18",12.375,480200,{"date":753,"open":550,"high":553,"low":305,"close":356,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":356},"2026-06-17",-0.31,-2.47,266700,{"date":758,"open":332,"high":508,"low":759,"close":387,"change":729,"percent_change":30,"volume":760,"transactions":9,"vwap":387},"2026-06-16",12.455,175500,{"date":762,"open":763,"high":764,"low":423,"close":448,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":448},"2026-06-15",12.83,12.925,-0.41,-3.21,261400,{"date":769,"open":646,"high":763,"low":574,"close":770,"change":249,"percent_change":192,"volume":771,"transactions":9,"vwap":770},"2026-06-12",12.77,207000,{"date":773,"open":664,"high":774,"low":646,"close":403,"change":358,"percent_change":775,"volume":776,"transactions":9,"vwap":403},"2026-06-11",13.057,-0.54,137200,{"date":778,"open":779,"high":780,"low":781,"close":640,"change":388,"percent_change":556,"volume":782,"transactions":9,"vwap":640},"2026-06-10",12.92,13.17,12.775,112900,{"date":784,"open":396,"high":654,"low":396,"close":671,"change":785,"percent_change":786,"volume":767,"transactions":9,"vwap":671},"2026-06-09",0.28,2.22,{"date":788,"open":646,"high":763,"low":387,"close":396,"change":114,"percent_change":789,"volume":790,"transactions":9,"vwap":396},"2026-06-08",-1.33,160800,{"date":792,"open":718,"high":540,"low":566,"close":770,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":770},"2026-06-05",-0.19,-1.47,137900,{"date":797,"open":671,"high":798,"low":770,"close":799,"change":567,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-04",13.04,12.96,2.13,138100,{"date":803,"open":780,"high":780,"low":374,"close":646,"change":359,"percent_change":804,"volume":805,"transactions":9,"vwap":646},"2026-06-03",-4.3,212500,{"date":807,"open":808,"high":809,"low":655,"close":810,"change":587,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-02",13.45,13.47,13.26,-1.12,225100,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-01",13.01,13.44,13.41,0.35,2.68,234900,{"date":822,"open":823,"high":655,"low":824,"close":825,"change":16,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",12.98,12.966,13.06,0.62,399000,{"date":829,"open":517,"high":830,"low":517,"close":823,"change":334,"percent_change":831,"volume":832,"transactions":9,"vwap":823},"2026-05-28",13.12,0.54,133700,{"date":834,"open":779,"high":798,"low":835,"close":702,"change":279,"percent_change":16,"volume":836,"transactions":9,"vwap":702},"2026-05-27",12.885,86900,{"date":838,"open":779,"high":830,"low":697,"close":675,"change":469,"percent_change":470,"volume":839,"transactions":9,"vwap":675},"2026-05-26",231700,{"date":841,"open":799,"high":798,"low":763,"close":671,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":671},"2026-05-22",-0.1,-0.77,148000,{"date":846,"open":847,"high":848,"low":697,"close":823,"change":407,"percent_change":510,"volume":849,"transactions":9,"vwap":823},"2026-05-21",12.89,13.015,142600,{"date":851,"open":852,"high":848,"low":853,"close":680,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":680},"2026-05-20",12.87,12.744,0.11,0.86,269400,{"date":858,"open":640,"high":848,"low":632,"close":664,"change":358,"percent_change":775,"volume":859,"transactions":9,"vwap":664},"2026-05-19",313400,{"date":861,"open":862,"high":863,"low":640,"close":702,"change":24,"percent_change":864,"volume":865,"transactions":9,"vwap":702},"2026-05-18",13.19,13.33,-2.79,209800,{"date":867,"open":830,"high":868,"low":869,"close":870,"change":854,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-15",13.3,12.995,13.28,0.84,214500,{"date":874,"open":875,"high":875,"low":830,"close":780,"change":377,"percent_change":876,"volume":877,"transactions":9,"vwap":780},"2026-05-14",13.62,-0.38,156400,{"date":879,"open":870,"high":880,"low":655,"close":881,"change":114,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-13",13.565,13.22,-1.27,306600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":124,"volume":891,"transactions":9,"vwap":889},"2026-05-12",13.32,13.52,13.14,13.39,0.12,376200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":624,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-11",13.66,13.79,13.24,13.27,-2.86,160400,{"date":901,"open":902,"high":903,"low":904,"close":894,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":894},"2026-05-08",14,14.24,13.54,-0.35,-2.5,186600,{"date":909,"open":902,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-07",14.37,13.925,14.01,-0.64,-4.37,147900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":397,"percent_change":480,"volume":922,"transactions":9,"vwap":921},"2026-05-06",14.68,14.81,14.437,14.65,165200,{"date":924,"open":925,"high":926,"low":910,"close":927,"change":928,"percent_change":502,"volume":929,"transactions":9,"vwap":927},"2026-05-05",14.7,14.77,14.59,-0.2,211500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":388,"percent_change":928,"volume":936,"transactions":9,"vwap":935},"2026-05-04",14.72,14.935,14.605,14.79,120700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":602,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-01",14.69,15,14.529,14.82,1.3,201900,{"date":946,"open":912,"high":947,"low":912,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-30",14.765,14.63,0.5,3.54,189000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":556,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-29",14.36,14.41,14.03,14.13,-1.6,139900,{"date":961,"open":962,"high":954,"low":963,"close":954,"change":729,"percent_change":964,"volume":965,"transactions":9,"vwap":954},"2026-04-28",14.19,14.125,1.48,220300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":602,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-27",13.98,14.285,13.96,14.15,1.36,126000,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":388,"percent_change":533,"volume":731,"transactions":9,"vwap":970},"2026-04-24",13.99,14.26,13.9,{"date":980,"open":903,"high":981,"low":968,"close":976,"change":269,"percent_change":982,"volume":983,"transactions":9,"vwap":976},"2026-04-23",14.4,-1.96,116200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":249,"percent_change":358,"volume":990,"transactions":9,"vwap":989},"2026-04-22",14.44,14.57,14.18,14.27,103200,{"date":992,"open":918,"high":926,"low":993,"close":993,"change":594,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-21",14.28,-2.06,139000,{"date":997,"open":998,"high":939,"low":999,"close":1000,"change":307,"percent_change":124,"volume":1001,"transactions":9,"vwap":1000},"2026-04-20",14.42,14.39,14.58,175300,{"date":1003,"open":910,"high":1004,"low":993,"close":1005,"change":729,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-17",14.6,14.45,1.47,242300,{"date":1009,"open":1010,"high":1011,"low":988,"close":903,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":903},"2026-04-16",14.43,14.61,-0.18,-1.25,236600,{"date":1016,"open":902,"high":1017,"low":968,"close":998,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":998},"2026-04-15",14.52,0.4,2.85,267300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":449,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-14",13.76,14.07,13.7,14.02,2.34,466800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1025,"change":510,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1025},"2026-04-13",13.42,13.73,13.38,1.71,218600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":809,"change":407,"percent_change":91,"volume":1041,"transactions":9,"vwap":809},"2026-04-10",13.5,13.55,13.36,147000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":816,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":816},"2026-04-09",13.13,13.48,13.105,0.09,0.67,278000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":416,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-08",13.37,13.43,13.18,13.35,1.52,144800,{"date":1059,"open":1060,"high":810,"low":718,"close":1061,"change":377,"percent_change":876,"volume":1062,"transactions":9,"vwap":1061},"2026-04-07",13.25,13.15,282800,{"date":1064,"open":1054,"high":1065,"low":1066,"close":655,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":655},"2026-04-06",13.31,13.085,0.1,0.76,189600,{"date":1071,"open":550,"high":1072,"low":332,"close":717,"change":480,"percent_change":1073,"volume":1074,"transactions":9,"vwap":717},"2026-04-02",13.11,3.23,213800,{"date":1076,"open":395,"high":1077,"low":1078,"close":646,"change":388,"percent_change":389,"volume":1079,"transactions":9,"vwap":646},"2026-04-01",12.739,12.425,298800,{"date":1081,"open":508,"high":763,"low":555,"close":631,"change":1012,"percent_change":1082,"volume":1083,"transactions":9,"vwap":631},"2026-03-31",-1.4,346000,{"date":1085,"open":566,"high":1086,"low":566,"close":675,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":675},"2026-03-30",13.07,0.18,1.42,279600,{"date":1091,"open":1092,"high":798,"low":1093,"close":631,"change":378,"percent_change":1094,"volume":1095,"transactions":9,"vwap":631},"2026-03-27",13.03,12.67,-3.05,200900,{"date":1097,"open":888,"high":1098,"low":540,"close":830,"change":349,"percent_change":1099,"volume":1100,"transactions":9,"vwap":830},"2026-03-26",13.4,-0.98,121900,{"date":1102,"open":886,"high":1103,"low":1072,"close":1060,"change":397,"percent_change":62,"volume":1104,"transactions":9,"vwap":1060},"2026-03-25",13.405,142000,{"date":1106,"open":1107,"high":863,"low":1061,"close":862,"change":1012,"percent_change":502,"volume":1108,"transactions":9,"vwap":862},"2026-03-24",13.29,176200,{"date":1110,"open":897,"high":1038,"low":718,"close":1052,"change":315,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1052},"2026-03-23",2.53,163000,{"date":1114,"open":1115,"high":1039,"low":1092,"close":798,"change":389,"percent_change":557,"volume":1116,"transactions":9,"vwap":798},"2026-03-20",13.51,604200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":870,"change":213,"percent_change":1122,"volume":1123,"transactions":9,"vwap":870},"2026-03-19",13.23,13.46,13.08,-0.45,135000,{"date":1125,"open":881,"high":1126,"low":1127,"close":1128,"change":307,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-18",13.57,13.063,13.34,0.98,325200,{"date":1132,"open":888,"high":1133,"low":540,"close":1134,"change":890,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-17",13.385,13.21,0.92,291400,{"date":1138,"open":1061,"high":1139,"low":1140,"close":1141,"change":192,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-16",13.173,12.93,13.09,-0.61,216100,{"date":1145,"open":1055,"high":1146,"low":1147,"close":780,"change":154,"percent_change":1148,"volume":1149,"transactions":9,"vwap":780},"2026-03-13",13.596,13.16,0.3,231100,{"date":1151,"open":1119,"high":1107,"low":825,"close":1044,"change":1012,"percent_change":502,"volume":1152,"transactions":9,"vwap":1044},"2026-03-12",205700,{"date":1154,"open":1040,"high":1031,"low":717,"close":1065,"change":213,"percent_change":1122,"volume":1155,"transactions":9,"vwap":1065},"2026-03-11",189400,{"date":1157,"open":1158,"high":1158,"low":1061,"close":1052,"change":154,"percent_change":1148,"volume":1159,"transactions":9,"vwap":1052},"2026-03-10",13.71,173800,{"date":1161,"open":1061,"high":1031,"low":1162,"close":863,"change":307,"percent_change":1129,"volume":1163,"transactions":9,"vwap":863},"2026-03-09",12.905,381800,{"date":1165,"open":655,"high":1166,"low":654,"close":655,"change":842,"percent_change":1167,"volume":1168,"transactions":9,"vwap":655},"2026-03-06",13.316,-0.75,201200,{"date":1170,"open":868,"high":1171,"low":881,"close":868,"change":23,"percent_change":594,"volume":1172,"transactions":9,"vwap":868},"2026-03-05",13.61,330200,{"date":1174,"open":1086,"high":816,"low":1175,"close":1128,"change":83,"percent_change":1176,"volume":714,"transactions":9,"vwap":1128},"2026-03-04",13.02,2.62,{"date":1178,"open":403,"high":1072,"low":646,"close":718,"change":388,"percent_change":556,"volume":1179,"transactions":9,"vwap":718},"2026-03-03",217500,{"date":1181,"open":414,"high":825,"low":406,"close":1092,"change":470,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1092},"2026-03-02",1.24,288600,{"date":1185,"open":817,"high":1186,"low":666,"close":852,"change":462,"percent_change":1187,"volume":1188,"transactions":9,"vwap":852},"2026-02-27",13.49,-3.67,565400,{"date":1190,"open":863,"high":1191,"low":717,"close":1040,"change":587,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1040},"2026-02-26",13.74,-1.11,360700,{"date":1195,"open":1040,"high":1115,"low":1147,"close":1115,"change":706,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1115},"2026-02-25",1.96,422100,{"date":1199,"open":817,"high":1126,"low":1054,"close":1060,"change":389,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1060},"2026-02-24",-1.78,455900,{"date":1203,"open":1023,"high":970,"low":1031,"close":1186,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1186},"2026-02-23",-0.34,-2.46,676900,{"date":1208,"open":1025,"high":1209,"low":1055,"close":1210,"change":307,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-20",13.91,13.83,0.95,289800,{"date":1214,"open":902,"high":1026,"low":816,"close":1025,"change":905,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1025},"2026-02-19",-2.49,295800,{"date":1218,"open":1219,"high":1220,"low":911,"close":1221,"change":407,"percent_change":729,"volume":1222,"transactions":9,"vwap":1221},"2026-02-18",14.09,14.2,14.05,225000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1026,"change":388,"percent_change":533,"volume":1228,"transactions":9,"vwap":1026},"2026-02-17",14.11,14.17,13.935,227100,{"date":1230,"open":1026,"high":1231,"low":1232,"close":1221,"change":358,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1221},"2026-02-13",14.22,13.915,-0.5,318500,{"date":1236,"open":962,"high":1237,"low":978,"close":1238,"change":388,"percent_change":533,"volume":1239,"transactions":9,"vwap":1238},"2026-02-12",14.31,14.12,158800,{"date":1241,"open":1242,"high":962,"low":978,"close":971,"change":154,"percent_change":785,"volume":1243,"transactions":9,"vwap":971},"2026-02-11",14.1,157300,{"date":1245,"open":1246,"high":971,"low":1246,"close":1225,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1225},"2026-02-10",13.85,0.25,1.8,175100,{"date":1251,"open":1115,"high":978,"low":1031,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-09",13.86,0.37,2.74,203100,{"date":1257,"open":1055,"high":875,"low":1055,"close":1186,"change":1087,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1186},"2026-02-06",1.35,263100,{"date":1261,"open":1038,"high":1038,"low":1262,"close":1065,"change":793,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1065},"2026-02-05",13.201,-1.41,361300,{"date":1266,"open":1044,"high":1267,"low":680,"close":1038,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1038},"2026-02-04",13.53,0.43,3.29,366900,{"date":1272,"open":897,"high":1052,"low":1273,"close":1086,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1086},"2026-02-03",12.97,-0.27,-2.02,305800,{"date":1278,"open":904,"high":875,"low":1147,"close":1128,"change":203,"percent_change":633,"volume":1279,"transactions":9,"vwap":1128},"2026-02-02",269700,{"date":1281,"open":1052,"high":1282,"low":1065,"close":1038,"change":397,"percent_change":62,"volume":1283,"transactions":9,"vwap":1038},"2026-01-30",13.56,247600,{"date":1285,"open":817,"high":1038,"low":1055,"close":816,"change":397,"percent_change":62,"volume":1286,"transactions":9,"vwap":816},"2026-01-29",318100,{"date":1288,"open":1120,"high":1289,"low":863,"close":1033,"change":23,"percent_change":594,"volume":1290,"transactions":9,"vwap":1033},"2026-01-28",13.652,226300,{"date":1292,"open":1033,"high":1293,"low":1052,"close":1031,"change":479,"percent_change":1253,"volume":1294,"transactions":9,"vwap":1031},"2026-01-27",13.575,191600,{"date":1296,"open":817,"high":1045,"low":1061,"close":1052,"change":842,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1052},"2026-01-26",-0.74,236500,{"date":1300,"open":887,"high":1301,"low":1098,"close":809,"change":349,"percent_change":1302,"volume":1303,"transactions":9,"vwap":809},"2026-01-23",13.64,-0.96,212400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-22",13.72,13.89,13.6,-0.12,-0.87,293600,{"date":1313,"open":1045,"high":1314,"low":816,"close":1306,"change":449,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1306},"2026-01-21",13.75,2.39,248100,{"date":1318,"open":1038,"high":887,"low":1319,"close":1098,"change":114,"percent_change":1013,"volume":1320,"transactions":9,"vwap":1098},"2026-01-20",13.245,263700,{"date":1322,"open":1314,"high":1023,"low":1282,"close":1126,"change":1274,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1126},"2026-01-16",-1.95,126700,{"date":1326,"open":1327,"high":1307,"low":1328,"close":1329,"change":1087,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-15",13.69,13.615,13.84,1.32,163400,{"date":1333,"open":1052,"high":1191,"low":1128,"close":894,"change":510,"percent_change":1034,"volume":1334,"transactions":9,"vwap":894},"2026-01-14",141500,{"date":1336,"open":887,"high":1039,"low":810,"close":1053,"change":377,"percent_change":24,"volume":1337,"transactions":9,"vwap":1053},"2026-01-13",197500,{"date":1339,"open":1186,"high":875,"low":1033,"close":1045,"change":377,"percent_change":24,"volume":1340,"transactions":9,"vwap":1045},"2026-01-12",170300,{"date":1342,"open":875,"high":875,"low":808,"close":1267,"change":279,"percent_change":334,"volume":1343,"transactions":9,"vwap":1267},"2026-01-09",223900,{"date":1345,"open":888,"high":1327,"low":888,"close":887,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":887},"2026-01-08",0.39,2.97,335600,{"date":1350,"open":1351,"high":1351,"low":1092,"close":1044,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1044},"2026-01-07",13.59,-0.48,-3.53,355600,{"date":1356,"open":875,"high":1327,"low":1033,"close":1171,"change":192,"percent_change":712,"volume":1357,"transactions":9,"vwap":1171},"2026-01-06",355200,{"date":1359,"open":1186,"high":1360,"low":1031,"close":1327,"change":416,"percent_change":964,"volume":1361,"transactions":9,"vwap":1327},"2026-01-05",13.755,238300,{"date":1363,"open":1033,"high":1126,"low":780,"close":1186,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1186},"2026-01-02",0.15,1.12,337600,{"date":1368,"open":817,"high":1308,"low":1107,"close":1128,"change":462,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1128},"2025-12-31",-3.54,655400,{"date":1372,"open":895,"high":1373,"low":1374,"close":1210,"change":279,"percent_change":334,"volume":1188,"transactions":9,"vwap":1210},"2025-12-30",13.95,13.77,{"date":1376,"open":1377,"high":978,"low":1023,"close":1378,"change":154,"percent_change":541,"volume":1379,"transactions":9,"vwap":1378},"2025-12-29",13.8,13.82,472500,{"date":1381,"open":1327,"high":1382,"low":1383,"close":1384,"change":1067,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-26",13.855,13.68,13.78,0.73,223200,{"date":1388,"open":1308,"high":1384,"low":1126,"close":1383,"change":16,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1383},"2025-12-24",0.59,108200,{"date":1392,"open":1329,"high":968,"low":1351,"close":1308,"change":389,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1308},"2025-12-23",-1.73,290000,{"date":1396,"open":1397,"high":988,"low":1158,"close":1329,"change":556,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1329},"2025-12-22",14.04,-1.63,340100,{"date":1401,"open":1402,"high":981,"low":1026,"close":1024,"change":1403,"percent_change":557,"volume":1404,"transactions":9,"vwap":1024},"2025-12-19",14.35,-0.26,1343000,{"date":1406,"open":1010,"high":927,"low":1407,"close":1408,"change":842,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-18",14.275,14.33,-0.69,438800,{"date":1412,"open":1413,"high":926,"low":1414,"close":1010,"change":367,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1010},"2025-12-17",14.66,14.25,-1.7,533000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":918,"change":854,"percent_change":1422,"volume":1423,"transactions":9,"vwap":918},"2025-12-16",14.54,14.78,14.46,0.75,377000,{"date":1425,"open":1426,"high":948,"low":955,"close":987,"change":617,"percent_change":1427,"volume":1428,"transactions":9,"vwap":987},"2025-12-15",14.49,1.18,461000,{"date":1430,"open":1431,"high":1004,"low":999,"close":981,"change":250,"percent_change":1432,"volume":1433,"transactions":9,"vwap":981},"2025-12-12",14.55,-0.62,401400,{"date":1435,"open":1436,"high":1437,"low":1010,"close":1426,"change":754,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1426},"2025-12-11",14.8,14.97,-2.09,304100,{"date":1441,"open":1442,"high":1442,"low":918,"close":1436,"change":250,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1436},"2025-12-10",14.92,-0.6,392600,{"date":1446,"open":925,"high":1447,"low":1011,"close":1448,"change":1364,"percent_change":1449,"volume":929,"transactions":9,"vwap":1448},"2025-12-09",14.945,14.89,1.02,{"date":1451,"open":942,"high":1452,"low":921,"close":1453,"change":358,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-08",14.85,14.74,-0.47,172200,{"date":1457,"open":1452,"high":1437,"low":926,"close":919,"change":249,"percent_change":358,"volume":1458,"transactions":9,"vwap":919},"2025-12-05",112800,{"date":1460,"open":1461,"high":28,"low":1462,"close":942,"change":377,"percent_change":1204,"volume":1463,"transactions":9,"vwap":942},"2025-12-04",14.84,14.75,184500,{"date":1465,"open":948,"high":1448,"low":948,"close":1466,"change":109,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-03",14.87,1.64,123900,{"date":1470,"open":921,"high":1413,"low":955,"close":948,"change":288,"percent_change":288,"volume":1471,"transactions":9,"vwap":948},"2025-12-02",136200,{"date":1473,"open":1474,"high":1466,"low":1000,"close":948,"change":793,"percent_change":518,"volume":1475,"transactions":9,"vwap":948},"2025-12-01",14.76,165800,{"date":1477,"open":919,"high":942,"low":1478,"close":942,"change":890,"percent_change":1479,"volume":1480,"transactions":9,"vwap":942},"2025-11-28",14.71,0.82,43600,{"date":1482,"open":1000,"high":1483,"low":1005,"close":925,"change":890,"percent_change":1479,"volume":1484,"transactions":9,"vwap":925},"2025-11-26",14.819,127700,{"date":1486,"open":1487,"high":1413,"low":1414,"close":1000,"change":723,"percent_change":568,"volume":1488,"transactions":9,"vwap":1000},"2025-11-25",14.34,155900,{"date":1490,"open":1220,"high":1408,"low":1024,"close":989,"change":288,"percent_change":288,"volume":805,"transactions":9,"vwap":989},"2025-11-24",{"date":1492,"open":970,"high":981,"low":978,"close":989,"change":1253,"percent_change":1493,"volume":1494,"transactions":9,"vwap":989},"2025-11-21",2.66,299300,{"date":1496,"open":1242,"high":1231,"low":978,"close":978,"change":793,"percent_change":502,"volume":1152,"transactions":9,"vwap":978},"2025-11-20",{"date":1498,"open":1242,"high":1499,"low":1221,"close":1219,"change":1309,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1219},"2025-11-19",14.335,-0.84,241400,{"date":1503,"open":1504,"high":1237,"low":902,"close":1505,"change":334,"percent_change":949,"volume":1506,"transactions":9,"vwap":1505},"2025-11-18",14.08,14.21,199900,{"date":1508,"open":1509,"high":1510,"low":1221,"close":1511,"change":1403,"percent_change":557,"volume":1512,"transactions":9,"vwap":1511},"2025-11-17",14.47,14.475,14.14,185300,{"date":1514,"open":1010,"high":1515,"low":1516,"close":981,"change":192,"percent_change":698,"volume":1517,"transactions":9,"vwap":981},"2025-11-14",14.479,14.3,171700,{"date":1519,"open":1402,"high":1520,"low":1414,"close":1521,"change":377,"percent_change":1204,"volume":1522,"transactions":9,"vwap":1521},"2025-11-13",14.56,14.48,452200,{"date":1524,"open":1010,"high":987,"low":1525,"close":1526,"change":84,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-12",14.32,14.53,0.97,98100,{"date":1530,"open":1531,"high":998,"low":1407,"close":999,"change":854,"percent_change":1532,"volume":1533,"transactions":9,"vwap":999},"2025-11-11",14.29,0.77,160500,{"date":1535,"open":1005,"high":1526,"low":1504,"close":993,"change":154,"percent_change":785,"volume":1069,"transactions":9,"vwap":993},"2025-11-10",{"date":1537,"open":988,"high":1538,"low":902,"close":903,"change":854,"percent_change":1539,"volume":1540,"transactions":9,"vwap":903},"2025-11-07",14.264,0.78,140600,{"date":1542,"open":1543,"high":1005,"low":1544,"close":957,"change":250,"percent_change":648,"volume":1545,"transactions":9,"vwap":957},"2025-11-06",14.38,14.025,282400,{"date":1547,"open":988,"high":1402,"low":1548,"close":1231,"change":349,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1231},"2025-11-05",14.145,-0.91,487000,{"date":1552,"open":981,"high":1509,"low":1505,"close":1402,"change":556,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1402},"2025-11-04",-1.58,565600,{"date":1556,"open":986,"high":1011,"low":993,"close":1000,"change":84,"percent_change":1527,"volume":1557,"transactions":9,"vwap":1000},"2025-11-03",215000,{"date":1559,"open":1010,"high":1560,"low":954,"close":986,"change":154,"percent_change":785,"volume":1561,"transactions":9,"vwap":986},"2025-10-31",14.655,199200,{"date":1563,"open":1005,"high":1017,"low":1564,"close":981,"change":377,"percent_change":905,"volume":1565,"transactions":9,"vwap":981},"2025-10-30",14.23,235000,{"date":1567,"open":1000,"high":935,"low":986,"close":1005,"change":367,"percent_change":1415,"volume":1568,"transactions":9,"vwap":1005},"2025-10-29",195300,{"date":1570,"open":1431,"high":942,"low":1431,"close":925,"change":84,"percent_change":1571,"volume":1572,"transactions":9,"vwap":925},"2025-10-28",0.96,246600,{"date":1574,"open":1525,"high":987,"low":989,"close":1520,"change":510,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1520},"2025-10-27",1.61,228600,{"date":1578,"open":977,"high":981,"low":1579,"close":1408,"change":890,"percent_change":871,"volume":1580,"transactions":9,"vwap":1408},"2025-10-24",14.225,474200,{"date":1582,"open":903,"high":977,"low":902,"close":1505,"change":1067,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1505},"2025-10-23",0.71,158300,{"date":1586,"open":956,"high":1511,"low":1587,"close":1225,"change":334,"percent_change":949,"volume":1588,"transactions":9,"vwap":1225},"2025-10-22",13.94,265900,{"date":1590,"open":1377,"high":1504,"low":1377,"close":1397,"change":109,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1397},"2025-10-21",1.74,191700,{"date":1594,"open":1023,"high":1595,"low":1383,"close":1377,"change":479,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1377},"2025-10-20",13.88,0.36,156200,{"date":1599,"open":1308,"high":1246,"low":1600,"close":1314,"change":729,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1314},"2025-10-17",13.562,1.55,204900,{"date":1604,"open":978,"high":978,"low":808,"close":904,"change":905,"percent_change":1605,"volume":1606,"transactions":9,"vwap":904},"2025-10-16",-2.52,219700,{"date":1608,"open":1609,"high":976,"low":1384,"close":1307,"change":397,"percent_change":1268,"volume":1610,"transactions":9,"vwap":1307},"2025-10-15",13.92,193100,{"date":1612,"open":1171,"high":1587,"low":1171,"close":1210,"change":854,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1210},"2025-10-14",0.8,203600,{"date":1616,"open":1267,"high":1023,"low":1053,"close":1306,"change":1018,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1306},"2025-10-13",3,230000,{"date":1620,"open":1065,"high":1045,"low":1621,"close":886,"change":279,"percent_change":16,"volume":1622,"transactions":9,"vwap":886},"2025-10-10",13.155,371800,{"date":1624,"open":894,"high":1314,"low":655,"close":1065,"change":905,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1065},"2025-10-09",-2.56,483800,{"date":1628,"open":1327,"high":1629,"low":1308,"close":894,"change":407,"percent_change":91,"volume":1630,"transactions":9,"vwap":894},"2025-10-08",13.846,207400,{"date":1632,"open":1314,"high":1633,"low":1634,"close":1635,"change":358,"percent_change":75,"volume":1636,"transactions":9,"vwap":1635},"2025-10-07",13.768,13.475,13.63,352400,{"date":1638,"open":1221,"high":1221,"low":1639,"close":1025,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1025},"2025-10-06",13.67,-0.33,-2.35,235100,{"date":1644,"open":988,"high":1645,"low":978,"close":956,"change":213,"percent_change":1646,"volume":1647,"transactions":9,"vwap":956},"2025-10-03",14.227,-0.43,310900,{"date":1649,"open":1327,"high":1226,"low":1327,"close":1219,"change":480,"percent_change":1617,"volume":1650,"transactions":9,"vwap":1219},"2025-10-02",367100,{"date":1652,"open":1209,"high":1209,"low":1282,"close":1383,"change":1309,"percent_change":1310,"volume":1653,"transactions":9,"vwap":1383},"2025-10-01",407300,{"date":1655,"open":1595,"high":1242,"low":1383,"close":1377,"change":1233,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1377},"2025-09-30",-3.5,356800,{"date":1659,"open":987,"high":987,"low":1414,"close":1516,"change":296,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1516},"2025-09-29",-1.52,536200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1017,"change":388,"percent_change":533,"volume":1667,"transactions":9,"vwap":1017},"2025-09-26",14.64,14.67,14.5,153300,{"date":1669,"open":1520,"high":1478,"low":1431,"close":1431,"change":213,"percent_change":765,"volume":1670,"transactions":9,"vwap":1431},"2025-09-25",229700,{"date":1672,"open":1474,"high":1673,"low":1431,"close":1011,"change":1012,"percent_change":588,"volume":1283,"transactions":9,"vwap":1011},"2025-09-24",14.826,{"date":1675,"open":1462,"high":1676,"low":1462,"close":935,"change":469,"percent_change":84,"volume":1677,"transactions":9,"vwap":935},"2025-09-23",14.922,199300,{"date":1679,"open":940,"high":1680,"low":926,"close":926,"change":1403,"percent_change":1393,"volume":1681,"transactions":9,"vwap":926},"2025-09-22",15.075,118500,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":667,"percent_change":349,"volume":1687,"transactions":9,"vwap":1686},"2025-09-19",15.11,14.99,15.03,363100,{"date":1689,"open":940,"high":1690,"low":1442,"close":1691,"change":890,"percent_change":1613,"volume":1692,"transactions":9,"vwap":1691},"2025-09-18",15.12,15.05,175700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":890,"percent_change":1698,"volume":661,"transactions":9,"vwap":1697},"2025-09-17",14.86,15.1,14.93,0.81,{"date":1700,"open":1701,"high":1702,"low":1703,"close":919,"change":23,"percent_change":1274,"volume":1704,"transactions":9,"vwap":919},"2025-09-16",14.91,14.96,14.73,197800,{"date":1706,"open":1707,"high":1708,"low":919,"close":1452,"change":462,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1452},"2025-09-15",15.27,15.289,-3.19,463400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":358,"percent_change":1122,"volume":1717,"transactions":9,"vwap":1716},"2025-09-12",15.37,15.405,15.18,15.34,235300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":556,"percent_change":794,"volume":1724,"transactions":9,"vwap":1723},"2025-09-11",15.53,15.64,15.29,15.41,248600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1721,"change":349,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1721},"2025-09-10",15.36,15.67,15.15,-0.82,677300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":587,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-09-09",15.96,15.97,15.76,15.77,-0.94,90700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":23,"percent_change":367,"volume":1746,"transactions":9,"vwap":1745},"2025-09-08",16.01,16.059999,15.806,15.92,113700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1734,"change":377,"percent_change":754,"volume":1752,"transactions":9,"vwap":1734},"2025-09-05",16.049999,16.178,15.85,87400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1742,"change":1087,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1742},"2025-09-04",15.89,16.030001,15.86,1.14,109900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":667,"percent_change":349,"volume":1766,"transactions":9,"vwap":1765},"2025-09-03",15.91,15.98,15.82,15.83,88000,{"date":1768,"open":1755,"high":1769,"low":1770,"close":1751,"change":349,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1751},"2025-09-02",16,15.8,-0.81,103000,{"date":1774,"open":1751,"high":1769,"low":1770,"close":1763,"change":890,"percent_change":1068,"volume":1775,"transactions":9,"vwap":1763},"2025-08-29",93600,{"date":1777,"open":1778,"high":1769,"low":1779,"close":1757,"change":377,"percent_change":754,"volume":1780,"transactions":9,"vwap":1757},"2025-08-28",15.88,15.768,72600,{"date":1782,"open":1783,"high":1763,"low":1784,"close":1762,"change":397,"percent_change":1785,"volume":877,"transactions":9,"vwap":1762},"2025-08-27",15.78,15.75,0.38,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1751,"change":469,"percent_change":307,"volume":1791,"transactions":9,"vwap":1751},"2025-08-26",15.84,15.9,15.769,59700,{"date":1793,"open":1743,"high":1794,"low":1783,"close":1765,"change":367,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1765},"2025-08-25",16.115,-1.55,99800,{"date":1798,"open":1764,"high":1799,"low":1764,"close":1800,"change":602,"percent_change":119,"volume":1801,"transactions":9,"vwap":1800},"2025-08-22",16.084999,16.08,98200,{"date":1803,"open":1734,"high":1804,"low":1751,"close":1755,"change":842,"percent_change":648,"volume":1805,"transactions":9,"vwap":1755},"2025-08-21",16.016001,107000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":213,"percent_change":24,"volume":1812,"transactions":9,"vwap":1811},"2025-08-20",16.1,16.185,15.923,15.99,96600,{"date":1814,"open":1815,"high":1816,"low":1756,"close":1749,"change":213,"percent_change":24,"volume":1817,"transactions":9,"vwap":1749},"2025-08-19",16.17,16.205,111600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":154,"percent_change":1247,"volume":1824,"transactions":9,"vwap":1823},"2025-08-18",16.07,16.18,16.042,16.11,85100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1820,"change":250,"percent_change":525,"volume":1830,"transactions":9,"vwap":1820},"2025-08-15",16.2,16.24,16.040001,110600,{"date":1832,"open":1823,"high":1833,"low":1800,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-08-14",16.25,16.16,-0.14,-0.86,122400,{"date":1839,"open":1840,"high":1841,"low":1828,"close":1842,"change":397,"percent_change":1253,"volume":1843,"transactions":9,"vwap":1842},"2025-08-13",16.27,16.37,16.3,74600,{"date":1845,"open":1823,"high":1846,"low":1820,"close":1828,"change":416,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1828},"2025-08-12",16.28,1.25,107300,{"date":1850,"open":1821,"high":1851,"low":1742,"close":1829,"change":533,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1829},"2025-08-11",16.26,-1.29,122800,{"date":1855,"open":1756,"high":1840,"low":1763,"close":1833,"change":91,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1833},"2025-08-08",1.37,93400,{"date":1859,"open":1829,"high":1815,"low":1789,"close":1756,"change":388,"percent_change":793,"volume":1860,"transactions":9,"vwap":1756},"2025-08-07",119900,{"date":1862,"open":1755,"high":1846,"low":1863,"close":1743,"change":890,"percent_change":1422,"volume":1864,"transactions":9,"vwap":1743},"2025-08-06",15.79,187500,{"date":1866,"open":1800,"high":1867,"low":1762,"close":1868,"change":667,"percent_change":349,"volume":1869,"transactions":9,"vwap":1868},"2025-08-05",16.4,15.94,239700,{"date":1871,"open":1872,"high":1873,"low":1745,"close":1734,"change":556,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1734},"2025-08-04",16.22,16.35,-1.42,126100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":114,"percent_change":1882,"volume":1488,"transactions":9,"vwap":1881},"2025-08-01",16.34,16.38,16.094999,16.19,-1.04,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1309,"percent_change":193,"volume":1889,"transactions":9,"vwap":1888},"2025-07-31",16.42,16.551,16.305,16.36,144500,{"date":1891,"open":1892,"high":1893,"low":1888,"close":1894,"change":358,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-30",16.63,16.84,16.48,-0.42,140900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":367,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-29",16.82,16.89,16.54,16.55,-1.49,120500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":250,"percent_change":214,"volume":1911,"transactions":9,"vwap":1910},"2025-07-28",16.96,17.11,16.76,16.8,142100,{"date":1913,"open":1914,"high":1914,"low":1910,"close":1900,"change":23,"percent_change":389,"volume":1915,"transactions":9,"vwap":1900},"2025-07-25",17.01,111800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":192,"percent_change":1454,"volume":1922,"transactions":9,"vwap":1921},"2025-07-24",17.02,17.08,16.87,16.93,151900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1914,"change":307,"percent_change":1532,"volume":1928,"transactions":9,"vwap":1914},"2025-07-23",16.88,17.030001,16.838,120400,{"date":1930,"open":1900,"high":1931,"low":1932,"close":1925,"change":279,"percent_change":397,"volume":1933,"transactions":9,"vwap":1925},"2025-07-22",16.98,16.51,125700,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1920,"change":587,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1920},"2025-07-21",17.049999,16.83,-0.88,128000,{"date":1941,"open":1942,"high":1943,"low":1931,"close":1918,"change":842,"percent_change":712,"volume":1944,"transactions":9,"vwap":1918},"2025-07-18",17.12,17.248,107700,{"date":1946,"open":1936,"high":180,"low":1947,"close":1942,"change":469,"percent_change":890,"volume":1948,"transactions":9,"vwap":1942},"2025-07-17",17.040001,229500,{"date":1950,"open":1920,"high":1951,"low":1937,"close":1951,"change":729,"percent_change":1182,"volume":1952,"transactions":9,"vwap":1951},"2025-07-16",17.1,168000,{"date":1954,"open":1907,"high":1955,"low":1956,"close":1900,"change":250,"percent_change":214,"volume":1957,"transactions":9,"vwap":1900},"2025-07-15",17.059999,16.81,202200,{"date":1959,"open":1960,"high":1961,"low":1900,"close":1931,"change":324,"percent_change":913,"volume":1962,"transactions":9,"vwap":1931},"2025-07-14",17.09,17.17,192100,{"date":1964,"open":1914,"high":1965,"low":1900,"close":1960,"change":16,"percent_change":129,"volume":1966,"transactions":9,"vwap":1960},"2025-07-11",17.155,194200,{"date":1968,"open":1969,"high":1936,"low":1909,"close":1914,"change":91,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1914},"2025-07-10",16.78,1.31,216500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":470,"percent_change":1571,"volume":990,"transactions":9,"vwap":1977},"2025-07-09",16.69,16.847,16.62,16.79,{"date":1979,"open":1902,"high":1977,"low":1980,"close":1892,"change":890,"percent_change":1385,"volume":1981,"transactions":9,"vwap":1892},"2025-07-08",16.45,132300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1932,"change":1835,"percent_change":1500,"volume":1848,"transactions":9,"vwap":1932},"2025-07-07",16.6,16.73,16.421,{"date":1988,"open":1989,"high":1969,"low":1989,"close":1990,"change":510,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-03",16.5,16.65,1.4,133800,{"date":1994,"open":1872,"high":1995,"low":1834,"close":1885,"change":84,"percent_change":855,"volume":1996,"transactions":9,"vwap":1885},"2025-07-02",16.475,182500,{"date":1998,"open":1999,"high":1878,"low":2000,"close":1846,"change":1047,"percent_change":689,"volume":2001,"transactions":9,"vwap":1846},"2025-07-01",16.21,16.14,159200,{"date":2003,"open":1811,"high":1846,"low":1811,"close":1881,"change":533,"percent_change":518,"volume":2004,"transactions":9,"vwap":1881},"2025-06-30",284900,{"date":2006,"open":1989,"high":2007,"low":2008,"close":1867,"change":793,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1867},"2025-06-27",16.72,16.31,-1.15,262000,{"date":2012,"open":2013,"high":2014,"low":1879,"close":2014,"change":541,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-06-26",16.44,16.59,1.78,109800,{"date":2018,"open":1888,"high":2019,"low":2020,"close":1842,"change":324,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1842},"2025-06-25",16.415,16.23,-0.67,216300,{"date":2024,"open":1872,"high":1894,"low":1999,"close":2025,"change":510,"percent_change":1088,"volume":2026,"transactions":9,"vwap":2025},"2025-06-24",16.41,183700,{"date":2028,"open":2029,"high":1974,"low":1821,"close":1821,"change":1352,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1821},"2025-06-23",16.66,-2.88,314500,{"date":2033,"open":1990,"high":1977,"low":1894,"close":2029,"change":154,"percent_change":109,"volume":2034,"transactions":9,"vwap":2029},"2025-06-20",1352100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1976,"change":1247,"percent_change":603,"volume":2040,"transactions":9,"vwap":1976},"2025-06-18",16.47,16.85,16.422,369800,{"date":2042,"open":1833,"high":2043,"low":1833,"close":1841,"change":334,"percent_change":1268,"volume":2044,"transactions":9,"vwap":1841},"2025-06-17",16.53,222600,{"date":2046,"open":1878,"high":2047,"low":1828,"close":1842,"change":1047,"percent_change":689,"volume":2048,"transactions":9,"vwap":1842},"2025-06-16",16.57,422600,{"date":2050,"open":1821,"high":2008,"low":1834,"close":1999,"change":192,"percent_change":462,"volume":2051,"transactions":9,"vwap":1999},"2025-06-13",178300,{"date":2053,"open":1851,"high":2054,"low":1881,"close":2055,"change":154,"percent_change":1247,"volume":2056,"transactions":9,"vwap":2055},"2025-06-12",16.395,16.29,121400,{"date":2058,"open":2037,"high":1901,"low":2020,"close":1833,"change":250,"percent_change":698,"volume":2059,"transactions":9,"vwap":1833},"2025-06-11",136500,{"date":2061,"open":1833,"high":1867,"low":2062,"close":1878,"change":890,"percent_change":90,"volume":2063,"transactions":9,"vwap":1878},"2025-06-10",16.225,88100,{"date":2065,"open":2055,"high":1873,"low":1872,"close":1872,"change":1047,"percent_change":689,"volume":2066,"transactions":9,"vwap":1872},"2025-06-09",157100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":154,"percent_change":1247,"volume":2072,"transactions":9,"vwap":2071},"2025-06-06",16.15,16.408,16.13,141400,{"date":2074,"open":1742,"high":1828,"low":1868,"close":2075,"change":397,"percent_change":1253,"volume":2076,"transactions":9,"vwap":2075},"2025-06-05",16.09,168500,{"date":2078,"open":1756,"high":2079,"low":1789,"close":1756,"change":469,"percent_change":890,"volume":2080,"transactions":9,"vwap":1756},"2025-06-04",16.075001,164200,{"date":2082,"open":1811,"high":1881,"low":2083,"close":1742,"change":469,"percent_change":307,"volume":2084,"transactions":9,"vwap":1742},"2025-06-03",15.925,293400,{"date":2086,"open":1833,"high":1833,"low":1735,"close":1811,"change":1403,"percent_change":958,"volume":2087,"transactions":9,"vwap":1811},"2025-06-02",228900,{"date":2089,"open":1834,"high":1842,"low":2071,"close":1833,"change":1067,"percent_change":826,"volume":2090,"transactions":9,"vwap":1833},"2025-05-30",140400,{"date":2092,"open":1821,"high":2025,"low":2093,"close":2069,"change":1067,"percent_change":826,"volume":2094,"transactions":9,"vwap":2069},"2025-05-29",16.045,306800,{"date":2096,"open":1749,"high":1823,"low":1763,"close":1749,"change":854,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1749},"2025-05-28",0.69,115800,{"date":2100,"open":2101,"high":1811,"low":2102,"close":1868,"change":541,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1868},"2025-05-27",15.73,15.663,1.85,152300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1067,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-23",15.44,15.69,15.43,15.65,0.64,166100,{"date":2114,"open":2101,"high":2115,"low":1720,"close":2116,"change":1012,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-22",15.741,15.55,-1.14,189500,{"date":2120,"open":1742,"high":2121,"low":2101,"close":2101,"change":594,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2101},"2025-05-21",16.065001,-1.87,135500,{"date":2125,"open":1821,"high":1821,"low":1742,"close":1756,"change":667,"percent_change":1309,"volume":2126,"transactions":9,"vwap":1756},"2025-05-20",171500,{"date":2128,"open":1789,"high":2075,"low":1751,"close":1749,"change":1364,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1749},"2025-05-19",0.94,147100,{"date":2132,"open":1728,"high":1734,"low":1728,"close":1789,"change":541,"percent_change":511,"volume":2133,"transactions":9,"vwap":1789},"2025-05-16",196000,{"date":2135,"open":2136,"high":2110,"low":2136,"close":2137,"change":470,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-15",15.45,15.61,1.04,180700,{"date":2141,"open":2109,"high":2142,"low":2143,"close":2136,"change":1047,"percent_change":1389,"volume":2144,"transactions":9,"vwap":2136},"2025-05-14",15.5,15.357,177200,{"date":2146,"open":2147,"high":2148,"low":1696,"close":1727,"change":154,"percent_change":706,"volume":2149,"transactions":9,"vwap":1727},"2025-05-13",15.3,15.48,375600,{"date":2151,"open":2152,"high":2107,"low":1684,"close":2153,"change":129,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-12",15.17,15.32,3.16,223700,{"date":2157,"open":2158,"high":2159,"low":942,"close":1452,"change":213,"percent_change":378,"volume":2160,"transactions":9,"vwap":1452},"2025-05-09",14.9,15.19,205600,{"date":2162,"open":2163,"high":2164,"low":1478,"close":1701,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1701},"2025-05-08",15.09,15.185,-0.65,-4.18,572000,{"date":2169,"open":2170,"high":1788,"low":2171,"close":2172,"change":793,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-07",15.7,15.33,15.56,-1.21,533300,{"date":2176,"open":2177,"high":2178,"low":2177,"close":1784,"change":479,"percent_change":449,"volume":2179,"transactions":9,"vwap":1784},"2025-05-06",15.6,15.87,120800,{"date":2181,"open":1789,"high":2182,"low":2170,"close":2170,"change":1403,"percent_change":1398,"volume":2183,"transactions":9,"vwap":2170},"2025-05-05",15.932,141200,{"date":2185,"open":1765,"high":1756,"low":1783,"close":1734,"change":1247,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1734},"2025-05-02",1.59,180200,{"date":2189,"open":1751,"high":1811,"low":2170,"close":2190,"change":249,"percent_change":213,"volume":2191,"transactions":9,"vwap":2190},"2025-05-01",15.71,185000,{"date":2193,"open":1783,"high":2194,"low":2195,"close":2196,"change":213,"percent_change":876,"volume":776,"transactions":9,"vwap":2196},"2025-04-30",15.81,15.58,15.72,{"date":2198,"open":1755,"high":1763,"low":2199,"close":1783,"change":1309,"percent_change":1167,"volume":2200,"transactions":9,"vwap":1783},"2025-04-29",15.683,172400,{"date":2202,"open":1745,"high":1815,"low":1757,"close":1789,"change":667,"percent_change":349,"volume":2203,"transactions":9,"vwap":1789},"2025-04-28",212000,{"date":2205,"open":1765,"high":1769,"low":2110,"close":1745,"change":307,"percent_change":1479,"volume":2206,"transactions":9,"vwap":1745},"2025-04-25",218400,{"date":184,"open":2208,"high":2209,"low":2172,"close":1863,"change":470,"percent_change":1449,"volume":2210,"transactions":9,"vwap":1863},15.63,15.93,258400]