[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCM":3,"homepage-market-summary":34,"stock-historical-SCM":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SCM","2026-10-08",{"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},"STELLUS CAPITAL INVESTMENT CORPORATION","NYSE",null,"Common Stock","Stellus Capital Investment Corp is a closed-end, non-diversified management investment company. Its objective is to maximize the total return to its stockholders in the form of current income and capital appreciation. It invests in private middle-market companies through first lien, second lien, and unsecured debt financing, often with a corresponding equity investment. The company invests in various sectors, such as business services, energy, general industrial, government services, healthcare, software, and specialty finance. The business activity of the firm functions throughout the United States, and it generates revenue in the form of interest income on debt investments, capital gains, and distributions.","Houston, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},13.8066,0.9996,"Monthly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},7.24,7.14,7.29,7.04,7.13,0.11,1.54,83811.074884,1142,7.1432,13.55,6.83,203435.55691722312,6.1,3499,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":30,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},15.39,189580,69196624.786223,-45.97,"2025-04-28",[189,190,199,208,219,227,237,248,259,269,277,287,297,305,315,325,334,342,352,362,372,383,393,403,414,424,434,442,449,459,467,478,487,495,502,510,518,525,533,540,549,557,565,574,583,592,600,608,616,623,631,640,649,655,664,672,680,687,693,700,704,708,714,719,727,730,734,739,744,747,750,754,759,764,769,774,777,783,788,793,799,804,812,816,822,827,832,838,843,848,854,859,864,871,878,883,887,893,899,904,908,913,919,924,930,937,944,949,956,961,968,976,982,987,996,999,1004,1011,1016,1022,1029,1036,1041,1046,1053,1057,1061,1067,1072,1076,1082,1086,1090,1095,1099,1105,1108,1113,1119,1124,1129,1132,1136,1141,1144,1148,1154,1158,1162,1168,1174,1180,1187,1192,1198,1206,1213,1219,1227,1234,1241,1249,1256,1263,1269,1277,1284,1290,1298,1304,1312,1319,1327,1335,1342,1350,1356,1362,1367,1374,1380,1388,1393,1401,1409,1415,1420,1424,1429,1437,1443,1447,1451,1457,1461,1466,1471,1478,1482,1487,1491,1496,1499,1504,1508,1513,1517,1521,1525,1528,1532,1537,1543,1550,1556,1562,1566,1573,1580,1586,1590,1595,1600,1607,1611,1616,1621,1624,1629,1632,1636,1641,1644,1647,1652,1655,1660,1662,1666,1670,1674,1679,1684,1688,1692,1697,1700,1705,1711,1715,1719,1722,1726,1731,1735,1740,1745,1750,1754,1760,1765,1772,1777,1785,1793,1799,1804,1809,1815,1821,1827,1834,1842,1850,1857,1864,1869,1874,1880,1886,1890,1895,1900,1904,1908,1912,1916,1921,1925,1928,1933,1936,1941,1945,1950,1955,1960,1966,1970,1974,1979,1984,1989,1996,2003,2008,2012,2018,2022,2028,2034,2041,2046,2052,2058,2061,2066,2069,2072,2076,2080,2084,2089,2091,2096,2101,2107,2113,2117,2123,2127,2133,2137,2142,2146,2150,2155,2161,2165,2169,2172,2175,2178,2181,2185,2189,2193,2196,2203,2208,2212,2217,2220,2225,2228,2233,2237,2241,2244,2249,2253,2257,2262,2266,2269],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",7.26,7.06,-0.17,-2.33,105069.329376,1387,7.1335,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":71,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",7.43,7.27,7.3,-0.68,95220.144582,1465,7.3259,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",7.36,7.5,7.31,7.35,-0.06,-0.81,107847.572221,1292,7.3975,{"date":220,"open":211,"high":221,"low":210,"close":222,"change":214,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",7.58,7.41,-0.8,112641.906966,1449,7.4311,{"date":228,"open":229,"high":211,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",7.39,7.3138,7.47,0.05,0.67,91784.507356,1452,7.4224,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",7.53,7.54,7.38,7.42,-0.18,-2.37,125863.847769,1736,7.4483,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",7.57,7.7,7.56,7.6,0.09,1.2,150258.005572,1770,7.6141,{"date":260,"open":261,"high":262,"low":231,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",7.61,7.662,7.51,-0.14,-1.83,67032.178733,1214,7.5504,{"date":270,"open":251,"high":271,"low":240,"close":272,"change":71,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",7.8295,7.65,-0.65,92633.521262,1746,7.6553,{"date":278,"open":279,"high":280,"low":281,"close":251,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",7.77,7.81,7.64,-0.11,-1.41,91622.050552,1413,7.7097,{"date":288,"open":289,"high":290,"low":291,"close":280,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",7.9,7.93,7.76,-0.09,-1.14,88803.930904,1418,7.8124,{"date":298,"open":299,"high":300,"low":289,"close":289,"change":71,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",7.96,8,-0.63,69680.194043,1513,7.9464,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":232,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",7.94,8.01,7.88,7.95,0.63,108655.048946,1740,7.9521,{"date":316,"open":317,"high":318,"low":319,"close":289,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",8.11,8.1114,7.85,-0.15,-1.86,165252.161958,2014,7.9408,{"date":326,"open":289,"high":327,"low":289,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",8.1,8.05,0.28,3.6,228464.499605,1986,8.0216,{"date":335,"open":336,"high":300,"low":337,"close":279,"change":320,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",7.92,7.75,-1.89,106293.888339,1589,7.8728,{"date":343,"open":344,"high":345,"low":346,"close":336,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",8.14,8.1664,7.91,-0.22,-2.7,239035.837641,1980,7.9934,{"date":353,"open":354,"high":355,"low":356,"close":344,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",8.18,8.3,8.115,-0.04,-0.49,120995.216929,1501,8.2036,{"date":363,"open":364,"high":365,"low":366,"close":354,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",8.29,8.3207,8.16,-0.01,-0.12,94572.773119,1768,8.1975,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",8.34,8.365,8.09,8.19,-0.16,-1.92,94288.394178,1403,8.2169,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":71,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",8.4,8.48,8.25,8.35,-0.6,196025.461506,2368,8.3507,{"date":394,"open":395,"high":396,"low":397,"close":385,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",8.77,8.85,8.37,-0.38,-4.33,202460.502561,2384,8.5447,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",8.69,8.86,8.54,8.78,0.08,0.92,423868.044835,4771,8.7331,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":357,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",8.8,8.87,8.66,8.7,-0.46,148714.720014,1639,8.7312,{"date":425,"open":426,"high":427,"low":419,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",8.72,8.8617,8.74,0.02,0.23,172971.305045,2728,8.7863,{"date":435,"open":436,"high":437,"low":436,"close":426,"change":438,"percent_change":145,"volume":439,"transactions":440,"vwap":441},"2026-09-01",8.6,8.8131,0.06,186077.027914,2681,8.7294,{"date":443,"open":436,"high":406,"low":444,"close":418,"change":445,"percent_change":223,"volume":446,"transactions":447,"vwap":448},"2026-08-31",8.59,-0.07,264108.167781,2931,8.7474,{"date":450,"open":405,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",8.82,8.635,8.73,0.07,0.81,141010.955756,1870,8.7357,{"date":460,"open":461,"high":462,"low":463,"close":418,"change":429,"percent_change":430,"volume":464,"transactions":465,"vwap":466},"2026-08-27",8.67,8.76,8.5972,81765.911997,1379,8.6532,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",8.65,8.745,8.62,8.64,-0.02,-0.23,70099.915934,1512,8.6636,{"date":479,"open":480,"high":481,"low":471,"close":418,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",8.75,8.83,-0.13,-1.48,114718.184338,1666,8.7135,{"date":488,"open":405,"high":416,"low":469,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",8.79,0.14,1.62,81243.358819,1443,8.7477,{"date":496,"open":418,"high":405,"low":497,"close":469,"change":498,"percent_change":172,"volume":499,"transactions":500,"vwap":501},"2026-08-21",8.5906,0.01,42198.50252,1122,8.6444,{"date":503,"open":504,"high":428,"low":505,"close":472,"change":292,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",8.68,8.58,-1.03,70837.958558,1202,8.6381,{"date":511,"open":512,"high":480,"low":444,"close":453,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",8.61,0.15,1.75,118878.087444,2682,8.6866,{"date":519,"open":505,"high":405,"low":520,"close":505,"change":521,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",8.53,0,98732.023032,1690,8.6009,{"date":526,"open":453,"high":408,"low":527,"close":505,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",8.52,-0.2,-2.28,145490.742963,2270,8.6229,{"date":534,"open":535,"high":535,"low":472,"close":408,"change":482,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",8.84,-1.46,191176.708511,3014,8.7296,{"date":541,"open":406,"high":542,"low":543,"close":544,"change":513,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",8.95,8.71,8.91,1.71,161178.090513,3341,8.8449,{"date":550,"open":428,"high":551,"low":552,"close":462,"change":357,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",8.7991,8.51,-0.45,162532.832831,2527,8.6697,{"date":558,"open":559,"high":560,"low":559,"close":416,"change":77,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",8.5,8.97,3.9,285886.99277,3709,8.7527,{"date":566,"open":567,"high":559,"low":568,"close":569,"change":438,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",8.41,8.2401,8.47,0.71,151536.535391,2721,8.4079,{"date":575,"open":576,"high":577,"low":578,"close":567,"change":71,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",8.49,8.6285,8.3187,-0.59,309485.953019,3376,8.4952,{"date":584,"open":317,"high":559,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",8.08,8.46,0.38,4.7,404589.955081,3951,8.2836,{"date":593,"open":327,"high":594,"low":319,"close":585,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",8.15,0.03,0.37,252100.521999,3062,7.9748,{"date":601,"open":602,"high":376,"low":602,"close":328,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",7.72,0.27,3.47,382118.493199,3317,7.9422,{"date":609,"open":231,"high":346,"low":610,"close":611,"change":329,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",7.46,7.78,3.73,388525.160958,3746,7.7562,{"date":617,"open":212,"high":263,"low":618,"close":211,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":229},"2026-07-31",7.25,0.04,0.54,253699.547939,3578,{"date":624,"open":625,"high":626,"low":625,"close":610,"change":596,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",7.1,7.48,5.22,279361.489473,3431,7.3429,{"date":632,"open":633,"high":203,"low":634,"close":635,"change":150,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",7.22,7.05,7.09,-2.61,240767.047501,4041,7.1681,{"date":641,"open":634,"high":642,"low":634,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",7.34,7.28,0.22,3.12,133504.50035,1763,7.2435,{"date":650,"open":625,"high":651,"low":634,"close":193,"change":232,"percent_change":570,"volume":652,"transactions":653,"vwap":654},"2026-07-27",7.32,195609.865839,2531,7.1765,{"date":656,"open":22,"high":657,"low":658,"close":659,"change":177,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",7.21,6.995,7.01,-0.43,227922.077792,2499,7.0679,{"date":665,"open":666,"high":666,"low":667,"close":22,"change":445,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",7.17,6.9,-0.98,309261.044678,3262,7.0139,{"date":673,"open":202,"high":674,"low":675,"close":675,"change":474,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",7.4,7.11,-3.13,212586.473585,2470,7.2589,{"date":681,"open":23,"high":211,"low":23,"close":642,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",0.2,2.8,299442.128373,3694,7.3216,{"date":688,"open":240,"high":240,"low":30,"close":20,"change":42,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",-6.18,901612.410469,7822,7.0757,{"date":694,"open":695,"high":696,"low":252,"close":261,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":261},"2026-07-17",8.23,8.33,-0.79,-9.4,680900,{"date":701,"open":374,"high":569,"low":695,"close":385,"change":232,"percent_change":702,"volume":703,"transactions":9,"vwap":385},"2026-07-16",0.6,131800,{"date":705,"open":706,"high":444,"low":696,"close":388,"change":521,"percent_change":521,"volume":707,"transactions":9,"vwap":388},"2026-07-15",8.44,217400,{"date":709,"open":710,"high":711,"low":710,"close":388,"change":682,"percent_change":712,"volume":713,"transactions":9,"vwap":388},"2026-07-14",8.22,8.43,2.45,141000,{"date":715,"open":388,"high":569,"low":716,"close":594,"change":194,"percent_change":717,"volume":718,"transactions":9,"vwap":594},"2026-07-13",8.12,-2.04,159800,{"date":720,"open":721,"high":722,"low":594,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",8.21,8.42,8.32,0.21,2.59,136700,{"date":728,"open":710,"high":355,"low":376,"close":317,"change":368,"percent_change":536,"volume":729,"transactions":9,"vwap":317},"2026-07-09",254000,{"date":731,"open":387,"high":723,"low":376,"close":695,"change":473,"percent_change":732,"volume":733,"transactions":9,"vwap":695},"2026-07-08",-0.24,235800,{"date":735,"open":387,"high":736,"low":387,"close":387,"change":368,"percent_change":737,"volume":738,"transactions":9,"vwap":387},"2026-07-07",8.45,-1.43,178000,{"date":740,"open":736,"high":741,"low":723,"close":397,"change":445,"percent_change":742,"volume":743,"transactions":9,"vwap":397},"2026-07-06",8.56,-0.83,152500,{"date":745,"open":741,"high":444,"low":385,"close":706,"change":357,"percent_change":42,"volume":746,"transactions":9,"vwap":706},"2026-07-02",112300,{"date":748,"open":386,"high":469,"low":567,"close":386,"change":438,"percent_change":570,"volume":749,"transactions":9,"vwap":386},"2026-07-01",184200,{"date":751,"open":559,"high":407,"low":696,"close":722,"change":320,"percent_change":752,"volume":753,"transactions":9,"vwap":722},"2026-06-30",-1.75,206600,{"date":755,"open":386,"high":469,"low":711,"close":756,"change":490,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-29",8.57,1.66,257600,{"date":760,"open":328,"high":711,"low":328,"close":711,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":711},"2026-06-26",0.42,5.24,190300,{"date":765,"open":336,"high":766,"low":611,"close":308,"change":438,"percent_change":767,"volume":768,"transactions":9,"vwap":308},"2026-06-25",8.03,0.75,313200,{"date":770,"open":355,"high":696,"low":336,"close":310,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":310},"2026-06-24",-0.35,-4.22,263700,{"date":775,"open":366,"high":706,"low":366,"close":355,"change":438,"percent_change":155,"volume":776,"transactions":9,"vwap":355},"2026-06-23",222700,{"date":778,"open":779,"high":407,"low":366,"close":780,"change":282,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-22",8.31,8.24,-1.32,350000,{"date":784,"open":569,"high":552,"low":779,"close":388,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":388},"2026-06-18",-0.1,-1.18,238700,{"date":789,"open":790,"high":542,"low":706,"close":736,"change":771,"percent_change":791,"volume":792,"transactions":9,"vwap":736},"2026-06-17",8.81,-3.98,210100,{"date":794,"open":795,"high":796,"low":489,"close":416,"change":292,"percent_change":797,"volume":798,"transactions":9,"vwap":416},"2026-06-16",8.89,9.1,-1.01,149500,{"date":800,"open":796,"high":801,"low":417,"close":795,"change":368,"percent_change":802,"volume":803,"transactions":9,"vwap":795},"2026-06-15",9.23,-1.33,260200,{"date":805,"open":806,"high":807,"low":790,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-12",8.94,9.08,9.01,0.16,1.81,169400,{"date":813,"open":416,"high":560,"low":462,"close":396,"change":454,"percent_change":814,"volume":815,"transactions":9,"vwap":396},"2026-06-11",0.8,184400,{"date":817,"open":406,"high":818,"low":462,"close":408,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":408},"2026-06-10",8.99,-0.08,-0.9,143100,{"date":823,"open":417,"high":824,"low":396,"close":406,"change":56,"percent_change":825,"volume":826,"transactions":9,"vwap":406},"2026-06-09",9.06,1.14,119300,{"date":828,"open":408,"high":829,"low":461,"close":462,"change":595,"percent_change":830,"volume":831,"transactions":9,"vwap":462},"2026-06-08",8.9,0.34,163900,{"date":833,"open":834,"high":835,"low":419,"close":453,"change":347,"percent_change":836,"volume":837,"transactions":9,"vwap":453},"2026-06-05",8.98,9,-2.46,136400,{"date":839,"open":543,"high":840,"low":461,"close":542,"change":603,"percent_change":841,"volume":842,"transactions":9,"vwap":542},"2026-06-04",9.02,3.11,195000,{"date":844,"open":542,"high":835,"low":418,"close":504,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":504},"2026-06-03",-0.28,-3.12,303900,{"date":849,"open":834,"high":850,"low":806,"close":851,"change":785,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-02",9.09,8.96,-1.1,132000,{"date":855,"open":856,"high":796,"low":857,"close":824,"change":254,"percent_change":180,"volume":858,"transactions":9,"vwap":824},"2026-06-01",8.93,8.88,212000,{"date":860,"open":861,"high":796,"low":542,"close":560,"change":347,"percent_change":862,"volume":863,"transactions":9,"vwap":560},"2026-05-29",9.04,-2.39,194100,{"date":865,"open":866,"high":867,"low":868,"close":866,"change":438,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-05-28",9.19,9.32,9.15,0.66,172600,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":490,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-27",9.07,9.28,9.13,1.56,165900,{"date":879,"open":835,"high":880,"low":542,"close":818,"change":292,"percent_change":881,"volume":882,"transactions":9,"vwap":818},"2026-05-26",9.25,-0.99,293300,{"date":884,"open":875,"high":885,"low":560,"close":807,"change":367,"percent_change":282,"volume":886,"transactions":9,"vwap":807},"2026-05-22",9.29,165100,{"date":888,"open":889,"high":890,"low":835,"close":850,"change":357,"percent_change":891,"volume":892,"transactions":9,"vwap":850},"2026-05-21",9.16,9.2,-0.44,133000,{"date":894,"open":895,"high":896,"low":795,"close":875,"change":513,"percent_change":897,"volume":898,"transactions":9,"vwap":875},"2026-05-20",9.05,9.17,1.67,133500,{"date":900,"open":901,"high":902,"low":851,"close":834,"change":194,"percent_change":321,"volume":903,"transactions":9,"vwap":834},"2026-05-19",9.18,9.24,184100,{"date":905,"open":807,"high":801,"low":895,"close":868,"change":409,"percent_change":906,"volume":907,"transactions":9,"vwap":868},"2026-05-18",0.88,151900,{"date":909,"open":890,"high":910,"low":808,"close":873,"change":378,"percent_change":911,"volume":912,"transactions":9,"vwap":873},"2026-05-15",9.21,-1.73,201900,{"date":914,"open":915,"high":916,"low":890,"close":801,"change":619,"percent_change":917,"volume":918,"transactions":9,"vwap":801},"2026-05-14",9.26,9.48,0.44,188900,{"date":920,"open":880,"high":921,"low":796,"close":866,"change":528,"percent_change":922,"volume":923,"transactions":9,"vwap":866},"2026-05-13",9.47,-2.13,222100,{"date":925,"open":874,"high":926,"low":801,"close":927,"change":819,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-12",9.54,9.39,-0.84,210200,{"date":931,"open":932,"high":933,"low":934,"close":921,"change":845,"percent_change":935,"volume":936,"transactions":9,"vwap":921},"2026-05-11",9.66,9.79,9.46,-2.87,236900,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":232,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-08",9.7,9.75,9.5,0.52,92800,{"date":945,"open":946,"high":947,"low":926,"close":939,"change":521,"percent_change":521,"volume":948,"transactions":9,"vwap":939},"2026-05-07",9.74,9.76,96800,{"date":950,"open":951,"high":952,"low":953,"close":939,"change":292,"percent_change":954,"volume":955,"transactions":9,"vwap":939},"2026-05-06",9.87,9.9,9.57,-0.92,114400,{"date":957,"open":947,"high":958,"low":959,"close":933,"change":429,"percent_change":682,"volume":960,"transactions":9,"vwap":933},"2026-05-05",9.95,9.64,110300,{"date":962,"open":963,"high":964,"low":947,"close":965,"change":214,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-04",9.78,9.94,9.77,-0.61,119600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":809,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-01",9.71,9.88,9.65,9.83,1.65,87400,{"date":977,"open":978,"high":940,"low":978,"close":979,"change":24,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-30",9.42,9.67,1.15,167200,{"date":983,"open":965,"high":984,"low":916,"close":985,"change":482,"percent_change":167,"volume":986,"transactions":9,"vwap":985},"2026-04-29",9.8,9.56,139200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-28",9.59,9.73,9.52,9.69,0.13,1.36,115500,{"date":997,"open":989,"high":940,"low":991,"close":985,"change":521,"percent_change":521,"volume":998,"transactions":9,"vwap":985},"2026-04-27",155200,{"date":1000,"open":1001,"high":946,"low":991,"close":985,"change":473,"percent_change":1002,"volume":1003,"transactions":9,"vwap":985},"2026-04-24",9.6,-0.21,103900,{"date":1005,"open":973,"high":1006,"low":1007,"close":1008,"change":474,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-23",9.97,9.51,9.58,-2.34,113000,{"date":1012,"open":1013,"high":1014,"low":947,"close":1015,"change":367,"percent_change":785,"volume":821,"transactions":9,"vwap":1015},"2026-04-22",9.89,10.08,9.81,{"date":1017,"open":1018,"high":1014,"low":984,"close":1019,"change":292,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-21",9.99,9.82,-0.91,122000,{"date":1023,"open":1024,"high":1025,"low":951,"close":1026,"change":785,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-20",10,10.15,9.91,-1,155300,{"date":1030,"open":1015,"high":1031,"low":1015,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-17",10.21,10.01,0.19,1.93,168200,{"date":1037,"open":1038,"high":1039,"low":947,"close":1019,"change":785,"percent_change":797,"volume":1040,"transactions":9,"vwap":1019},"2026-04-16",9.92,9.96,172000,{"date":1042,"open":979,"high":1024,"low":979,"close":1038,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1038},"2026-04-15",0.24,2.48,220600,{"date":1047,"open":1048,"high":965,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-14",9.41,9.68,0.32,3.42,171000,{"date":1054,"open":890,"high":1048,"low":796,"close":1055,"change":498,"percent_change":24,"volume":1056,"transactions":9,"vwap":1055},"2026-04-13",9.36,126600,{"date":1058,"open":1055,"high":916,"low":880,"close":1059,"change":429,"percent_change":724,"volume":1060,"transactions":9,"vwap":1059},"2026-04-10",9.35,160200,{"date":1062,"open":1055,"high":1063,"low":890,"close":1064,"change":368,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-09",9.4,9.33,-1.27,102900,{"date":1068,"open":926,"high":972,"low":915,"close":1069,"change":993,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-08",9.45,1.39,127400,{"date":1073,"open":1048,"high":941,"low":890,"close":867,"change":282,"percent_change":1074,"volume":1075,"transactions":9,"vwap":867},"2026-04-07",-1.17,112100,{"date":1077,"open":896,"high":934,"low":896,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-06",9.43,0.25,2.72,148000,{"date":1083,"open":542,"high":885,"low":451,"close":901,"change":490,"percent_change":1084,"volume":1085,"transactions":9,"vwap":901},"2026-04-02",1.55,132200,{"date":1087,"open":867,"high":867,"low":806,"close":861,"change":194,"percent_change":1088,"volume":1089,"transactions":9,"vwap":861},"2026-04-01",-1.85,177900,{"date":1091,"open":1092,"high":867,"low":895,"close":910,"change":454,"percent_change":1093,"volume":1094,"transactions":9,"vwap":910},"2026-03-31",9.14,0.77,227500,{"date":1096,"open":535,"high":902,"low":481,"close":1092,"change":77,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1092},"2026-03-30",3.75,207400,{"date":1100,"open":1101,"high":901,"low":416,"close":790,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":790},"2026-03-27",9.11,-0.3,-3.29,238200,{"date":1106,"open":868,"high":978,"low":850,"close":1101,"change":368,"percent_change":70,"volume":1107,"transactions":9,"vwap":1101},"2026-03-26",133100,{"date":1109,"open":1110,"high":1111,"low":850,"close":801,"change":595,"percent_change":77,"volume":1112,"transactions":9,"vwap":801},"2026-03-25",9.22,9.37,119200,{"date":1114,"open":867,"high":1055,"low":1115,"close":890,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":890},"2026-03-24",9.03,-0.26,-2.75,199100,{"date":1120,"open":801,"high":985,"low":835,"close":934,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":934},"2026-03-23",0.3,3.28,221800,{"date":1125,"open":941,"high":979,"low":889,"close":889,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":889},"2026-03-20",-0.34,-3.58,269100,{"date":1130,"open":1069,"high":940,"low":1063,"close":941,"change":214,"percent_change":301,"volume":1131,"transactions":9,"vwap":941},"2026-03-19",300800,{"date":1133,"open":941,"high":946,"low":1055,"close":985,"change":761,"percent_change":1134,"volume":1135,"transactions":9,"vwap":985},"2026-03-18",4.6,460500,{"date":1137,"open":416,"high":902,"low":480,"close":1092,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1092},"2026-03-17",0.43,4.94,329700,{"date":1142,"open":489,"high":416,"low":711,"close":543,"change":214,"percent_change":204,"volume":1143,"transactions":9,"vwap":543},"2026-03-16",530700,{"date":1145,"open":408,"high":544,"low":741,"close":395,"change":232,"percent_change":1146,"volume":1147,"transactions":9,"vwap":395},"2026-03-13",0.57,654400,{"date":1149,"open":851,"high":885,"low":1150,"close":426,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":426},"2026-03-12",8.55,-0.75,-7.92,758600,{"date":1155,"open":963,"high":984,"low":1055,"close":921,"change":282,"percent_change":1156,"volume":1157,"transactions":9,"vwap":921},"2026-03-11",-1.15,264200,{"date":1159,"open":927,"high":979,"low":1111,"close":1008,"change":809,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1008},"2026-03-10",1.7,212800,{"date":1163,"open":926,"high":972,"low":1164,"close":978,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":978},"2026-03-09",9.3,-0.27,-2.79,249400,{"date":1169,"open":1170,"high":1026,"low":972,"close":992,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":992},"2026-03-06",9.85,-0.31,-3.1,194700,{"date":1175,"open":1176,"high":1177,"low":951,"close":1024,"change":71,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1024},"2026-03-05",10.04,10.25,-0.5,225500,{"date":1181,"open":1182,"high":1183,"low":933,"close":1184,"change":454,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-04",10.03,10.14,10.05,0.7,214100,{"date":1188,"open":1032,"high":1189,"low":1013,"close":1190,"change":320,"percent_change":483,"volume":1191,"transactions":9,"vwap":1190},"2026-03-03",10.11,9.98,198100,{"date":1193,"open":1013,"high":1194,"low":885,"close":1195,"change":24,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-02",10.2,10.13,1.1,445100,{"date":1199,"open":1200,"high":1201,"low":1032,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-27",10.36,10.39,10.02,-0.55,-5.2,319900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":438,"percent_change":1146,"volume":1212,"transactions":9,"vwap":1211},"2026-02-26",10.48,10.64,10.38,10.57,174200,{"date":1214,"open":1215,"high":1216,"low":1177,"close":1217,"change":438,"percent_change":1146,"volume":1218,"transactions":9,"vwap":1217},"2026-02-25",10.47,10.55,10.51,180800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":682,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-24",10.31,10.53,10.28,10.45,1.95,276900,{"date":1228,"open":1229,"high":1230,"low":1177,"close":1177,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1177},"2026-02-23",10.4,10.5,-0.25,-2.38,425500,{"date":1235,"open":1236,"high":1237,"low":1210,"close":1230,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1230},"2026-02-20",10.75,10.77,-0.33,-3.05,457500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":660,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-19",11.14,11.25,10.66,10.83,-3.82,534200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":71,"percent_change":891,"volume":1255,"transactions":9,"vwap":1254},"2026-02-18",11.29,11.37,11.17,11.26,274000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":378,"percent_change":49,"volume":1262,"transactions":9,"vwap":1261},"2026-02-17",11.46,11.58,11.21,11.31,216500,{"date":1264,"open":1258,"high":1265,"low":1266,"close":1267,"change":473,"percent_change":194,"volume":1268,"transactions":9,"vwap":1267},"2026-02-13",11.65,11.3,11.47,220400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":482,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-12",11.67,11.78,11.4,11.49,-1.12,331800,{"date":1278,"open":1279,"high":1280,"low":1267,"close":1281,"change":214,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-11",11.69,11.7,11.62,-0.51,315300,{"date":1285,"open":1286,"high":1287,"low":1265,"close":1288,"change":71,"percent_change":660,"volume":1289,"transactions":9,"vwap":1288},"2026-02-10",11.74,11.9,11.68,140100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":292,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-09",11.85,11.95,11.64,11.73,-0.76,247600,{"date":1299,"open":1300,"high":1287,"low":1259,"close":1301,"change":1302,"percent_change":1084,"volume":1303,"transactions":9,"vwap":1301},"2026-02-06",11.83,11.82,0.18,397900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1294,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1294},"2026-02-05",12.2,12.26,11.57,-0.58,-4.75,529700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":177,"percent_change":732,"volume":1318,"transactions":9,"vwap":1317},"2026-02-04",12.31,12.46,12.17,12.22,203700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1165,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-03",12.55,12.6,12.1,12.25,-2.16,352400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1116,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-02",12.74,12.77,12.4,12.52,-2.03,205300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":243,"percent_change":49,"volume":1341,"transactions":9,"vwap":1340},"2026-01-30",12.85,12.93,12.66,12.78,170600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":809,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-29",12.83,13.03,12.79,12.96,1.25,171500,{"date":1351,"open":1347,"high":1352,"low":1346,"close":1353,"change":264,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-28",13.1,12.8,-1.08,196600,{"date":1357,"open":1347,"high":1358,"low":1359,"close":1360,"change":454,"percent_change":620,"volume":1361,"transactions":9,"vwap":1360},"2026-01-27",13.11,12.9,12.94,179900,{"date":1363,"open":1364,"high":1365,"low":1322,"close":1364,"change":177,"percent_change":474,"volume":1366,"transactions":9,"vwap":1364},"2026-01-26",12.87,12.92,265000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1359,"change":282,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1359},"2026-01-23",12.98,13.13,12.89,-0.85,172300,{"date":1375,"open":1352,"high":1376,"low":1377,"close":1378,"change":177,"percent_change":474,"volume":1379,"transactions":9,"vwap":1378},"2026-01-22",13.21,12.91,13.01,191100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":513,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-21",13,13.14,12.95,13.04,1.16,158400,{"date":1389,"open":1338,"high":1384,"low":1390,"close":1371,"change":771,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1371},"2026-01-20",12.57,-2.64,335400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":528,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-16",13.48,13.52,13.16,13.24,-1.49,143800,{"date":1402,"open":1403,"high":29,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-15",13.32,13.18,13.44,0.17,1.28,151500,{"date":1410,"open":1385,"high":1411,"low":1347,"close":1412,"change":329,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-14",13.35,13.27,2.16,156900,{"date":1416,"open":1417,"high":1358,"low":1377,"close":1418,"change":357,"percent_change":1171,"volume":1419,"transactions":9,"vwap":1418},"2026-01-13",13.07,12.99,102500,{"date":1421,"open":1422,"high":1397,"low":1378,"close":1345,"change":785,"percent_change":1296,"volume":1423,"transactions":9,"vwap":1345},"2026-01-12",13.05,85500,{"date":1425,"open":1352,"high":1426,"low":1427,"close":1370,"change":619,"percent_change":121,"volume":1428,"transactions":9,"vwap":1370},"2026-01-09",13.15,13.02,59100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":587,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-08",12.73,13.17,12.67,13.09,2.99,110800,{"date":1438,"open":1439,"high":1439,"low":1433,"close":1440,"change":347,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-07",12.97,12.71,-1.7,129300,{"date":1444,"open":1439,"high":1439,"low":1445,"close":1338,"change":357,"percent_change":1171,"volume":1446,"transactions":9,"vwap":1338},"2026-01-06",12.75,95600,{"date":1448,"open":1344,"high":1352,"low":1344,"close":1439,"change":513,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2026-01-05",1.17,116000,{"date":1452,"open":1453,"high":1439,"low":1454,"close":1455,"change":490,"percent_change":1196,"volume":1456,"transactions":9,"vwap":1455},"2026-01-02",12.68,12.56,12.82,139100,{"date":1458,"open":1390,"high":1445,"low":1459,"close":1453,"change":409,"percent_change":311,"volume":1460,"transactions":9,"vwap":1453},"2025-12-31",12.5,416000,{"date":1462,"open":1463,"high":1440,"low":1463,"close":1322,"change":254,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1322},"2025-12-30",12.48,0.72,174300,{"date":1467,"open":1433,"high":1453,"low":1468,"close":1468,"change":214,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-29",12.51,-0.48,133300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1390,"change":454,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1390},"2025-12-26",12.47,12.64,12.45,0.56,85900,{"date":1479,"open":1473,"high":1454,"low":1480,"close":1459,"change":595,"percent_change":1043,"volume":1481,"transactions":9,"vwap":1459},"2025-12-24",12.35,122500,{"date":1483,"open":1322,"high":1433,"low":1484,"close":1473,"change":368,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1473},"2025-12-23",12.42,-0.95,129400,{"date":1488,"open":1390,"high":1433,"low":1459,"close":1489,"change":498,"percent_change":409,"volume":1490,"transactions":9,"vwap":1489},"2025-12-22",12.59,150100,{"date":1492,"open":1453,"high":1493,"low":1321,"close":1494,"change":785,"percent_change":697,"volume":1495,"transactions":9,"vwap":1494},"2025-12-19",12.84,12.58,105500,{"date":1497,"open":1453,"high":1337,"low":1321,"close":1453,"change":595,"percent_change":1043,"volume":1498,"transactions":9,"vwap":1453},"2025-12-18",77700,{"date":1500,"open":1445,"high":1501,"low":1390,"close":1502,"change":177,"percent_change":732,"volume":1503,"transactions":9,"vwap":1502},"2025-12-17",12.76,12.65,133600,{"date":1505,"open":1322,"high":1440,"low":1321,"close":1453,"change":172,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1453},"2025-12-16",0.96,90200,{"date":1509,"open":1439,"high":1439,"low":1510,"close":1454,"change":1511,"percent_change":1166,"volume":1512,"transactions":9,"vwap":1454},"2025-12-15",12.36,-0.36,267600,{"date":1514,"open":1384,"high":1378,"low":1344,"close":1365,"change":409,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1365},"2025-12-12",0.62,120300,{"date":1518,"open":1378,"high":1385,"low":1353,"close":1493,"change":368,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1493},"2025-12-11",-0.93,108700,{"date":1522,"open":1340,"high":1439,"low":1329,"close":1347,"change":682,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1347},"2025-12-10",1.57,110000,{"date":1526,"open":1339,"high":1344,"low":1502,"close":1501,"change":409,"percent_change":311,"volume":1527,"transactions":9,"vwap":1501},"2025-12-09",168500,{"date":1529,"open":1530,"high":1371,"low":1454,"close":1453,"change":454,"percent_change":1476,"volume":1531,"transactions":9,"vwap":1453},"2025-12-08",12.61,176100,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1530,"change":24,"percent_change":906,"volume":1536,"transactions":9,"vwap":1530},"2025-12-05",12.49,12.7,287300,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1459,"change":1302,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1459},"2025-12-04",12.32,12.54,1.46,200200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1539,"change":724,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1539},"2025-12-03",12.15,12.37,12.08,1.73,153900,{"date":1551,"open":1552,"high":1316,"low":1553,"close":1554,"change":172,"percent_change":180,"volume":1555,"transactions":9,"vwap":1554},"2025-12-02",12.03,11.93,12.11,147600,{"date":1557,"open":1547,"high":1558,"low":1559,"close":1560,"change":282,"percent_change":1020,"volume":1561,"transactions":9,"vwap":1560},"2025-12-01",12.13,11.94,11.99,232700,{"date":1563,"open":1564,"high":1565,"low":1552,"close":1323,"change":264,"percent_change":293,"volume":1486,"transactions":9,"vwap":1323},"2025-11-28",12.14,12.19,{"date":1567,"open":1568,"high":1569,"low":1559,"close":1570,"change":1043,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-26",11.98,12.28,12.24,2,261100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":521,"percent_change":521,"volume":1579,"transactions":9,"vwap":1578},"2025-11-25",12.02,12.07,11.88,12,142700,{"date":1581,"open":1582,"high":1552,"low":1583,"close":1578,"change":513,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1578},"2025-11-24",11.91,11.76,1.27,152800,{"date":1587,"open":1279,"high":1568,"low":1588,"close":1292,"change":430,"percent_change":1589,"volume":1334,"transactions":9,"vwap":1292},"2025-11-21",11.59,1.98,{"date":1591,"open":1592,"high":1578,"low":1593,"close":1281,"change":320,"percent_change":1065,"volume":1594,"transactions":9,"vwap":1281},"2025-11-20",11.8,11.6,264300,{"date":1596,"open":1592,"high":1597,"low":1280,"close":1598,"change":357,"percent_change":1126,"volume":1599,"transactions":9,"vwap":1598},"2025-11-19",12.01,11.77,163600,{"date":1601,"open":1279,"high":1602,"low":1603,"close":1604,"change":644,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-18",11.87,11.52,11.81,1.9,355200,{"date":1608,"open":1609,"high":1323,"low":1259,"close":1588,"change":420,"percent_change":1247,"volume":1610,"transactions":9,"vwap":1588},"2025-11-17",12.05,343900,{"date":1612,"open":1560,"high":1323,"low":1613,"close":1609,"change":438,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1609},"2025-11-14",11.86,0.5,222000,{"date":1617,"open":1578,"high":1618,"low":1604,"close":1560,"change":819,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1560},"2025-11-13",12.18,-0.66,312000,{"date":1622,"open":1306,"high":1306,"low":1578,"close":1576,"change":367,"percent_change":819,"volume":1623,"transactions":9,"vwap":1576},"2025-11-12",150300,{"date":1625,"open":1300,"high":1618,"low":1286,"close":1547,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1547},"2025-11-11",0.35,2.98,279100,{"date":1630,"open":1301,"high":1292,"low":1288,"close":1295,"change":819,"percent_change":204,"volume":1631,"transactions":9,"vwap":1295},"2025-11-10",321200,{"date":1633,"open":1286,"high":1300,"low":1281,"close":1604,"change":438,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1604},"2025-11-07",0.51,172200,{"date":1637,"open":1287,"high":1638,"low":1639,"close":1639,"change":282,"percent_change":1519,"volume":1640,"transactions":9,"vwap":1639},"2025-11-06",11.97,11.75,95200,{"date":1642,"open":1592,"high":1577,"low":1279,"close":1613,"change":498,"percent_change":409,"volume":1643,"transactions":9,"vwap":1613},"2025-11-05",156300,{"date":1645,"open":1583,"high":1559,"low":1295,"close":1292,"change":357,"percent_change":1126,"volume":1646,"transactions":9,"vwap":1292},"2025-11-04",169900,{"date":1648,"open":1582,"high":1649,"low":1604,"close":1650,"change":292,"percent_change":1151,"volume":1651,"transactions":9,"vwap":1650},"2025-11-03",12.06,11.89,178700,{"date":1653,"open":1598,"high":1552,"low":1279,"close":1568,"change":254,"percent_change":1654,"volume":1173,"transactions":9,"vwap":1568},"2025-10-31",0.76,{"date":1656,"open":1576,"high":1657,"low":1604,"close":1650,"change":1002,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2025-10-30",12.16,-1.74,259600,{"date":1661,"open":1324,"high":1546,"low":1575,"close":1323,"change":264,"percent_change":293,"volume":903,"transactions":9,"vwap":1323},"2025-10-29",{"date":1663,"open":1324,"high":1664,"low":1317,"close":1570,"change":429,"percent_change":809,"volume":1665,"transactions":9,"vwap":1570},"2025-10-28",12.39,217500,{"date":1667,"open":1618,"high":1314,"low":1597,"close":1317,"change":24,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1317},"2025-10-27",0.91,308500,{"date":1671,"open":1672,"high":1480,"low":1547,"close":1554,"change":368,"percent_change":668,"volume":1673,"transactions":9,"vwap":1554},"2025-10-24",12.29,208600,{"date":1675,"open":1306,"high":1546,"low":1564,"close":1676,"change":254,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-23",12.23,0.74,166000,{"date":1680,"open":1681,"high":1682,"low":1609,"close":1564,"change":378,"percent_change":70,"volume":1683,"transactions":9,"vwap":1564},"2025-10-22",12.27,12.3,168900,{"date":1685,"open":1316,"high":1546,"low":1545,"close":1682,"change":1406,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1682},"2025-10-21",1.4,180000,{"date":1689,"open":1649,"high":1657,"low":1293,"close":1558,"change":993,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1558},"2025-10-20",1.08,167000,{"date":1693,"open":1613,"high":1547,"low":1694,"close":1578,"change":24,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1578},"2025-10-17",11.84,0.93,160100,{"date":1698,"open":1672,"high":1510,"low":1592,"close":1650,"change":1126,"percent_change":1699,"volume":1128,"transactions":9,"vwap":1650},"2025-10-16",-2.78,{"date":1701,"open":1459,"high":1530,"low":1702,"close":1676,"change":243,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1676},"2025-10-15",12.21,-1.45,249000,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1033,"percent_change":1084,"volume":1710,"transactions":9,"vwap":1709},"2025-10-14",12.09,12.44,12.41,187100,{"date":1712,"open":1323,"high":1480,"low":1707,"close":1317,"change":1302,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1317},"2025-10-13",1.5,182400,{"date":1716,"open":1597,"high":1564,"low":1287,"close":1717,"change":595,"percent_change":1079,"volume":1718,"transactions":9,"vwap":1717},"2025-10-10",12.04,254500,{"date":1720,"open":1576,"high":1618,"low":1292,"close":1597,"change":368,"percent_change":881,"volume":1721,"transactions":9,"vwap":1597},"2025-10-09",393400,{"date":1723,"open":1314,"high":1724,"low":1575,"close":1558,"change":378,"percent_change":70,"volume":1725,"transactions":9,"vwap":1558},"2025-10-08",12.38,261000,{"date":1727,"open":1728,"high":1453,"low":1618,"close":1672,"change":398,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1672},"2025-10-07",12.62,-3,427800,{"date":1732,"open":1337,"high":1382,"low":1433,"close":1433,"change":243,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1433},"2025-10-06",-1.4,218700,{"date":1736,"open":1737,"high":1738,"low":1337,"close":1337,"change":1231,"percent_change":1739,"volume":1081,"transactions":9,"vwap":1337},"2025-10-03",13.12,13.25,-1.91,{"date":1741,"open":1371,"high":1742,"low":1743,"close":1352,"change":490,"percent_change":1690,"volume":1744,"transactions":9,"vwap":1352},"2025-10-02",13.2,12.88,183500,{"date":1746,"open":1747,"high":1747,"low":1329,"close":1347,"change":785,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1347},"2025-10-01",13.06,-0.77,291600,{"date":1751,"open":1378,"high":1752,"low":1365,"close":1747,"change":429,"percent_change":513,"volume":1753,"transactions":9,"vwap":1747},"2025-09-30",13.26,247400,{"date":1755,"open":1756,"high":1757,"low":1378,"close":1385,"change":845,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1385},"2025-09-29",13.46,13.53,-2.1,232600,{"date":1761,"open":1762,"high":1763,"low":1738,"close":1403,"change":214,"percent_change":553,"volume":1764,"transactions":9,"vwap":1403},"2025-09-26",13.4,13.54,176200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":498,"percent_change":454,"volume":1771,"transactions":9,"vwap":1770},"2025-09-25",13.36,13.66,13.3,13.38,178400,{"date":1773,"open":1774,"high":1774,"low":1411,"close":1775,"change":660,"percent_change":846,"volume":1776,"transactions":9,"vwap":1775},"2025-09-24",13.84,13.37,399900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":785,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-23",13.88,14.04,13.75,13.8,-0.72,254800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":785,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-22",13.99,14,13.82,13.9,-0.71,178500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1788,"change":785,"percent_change":1791,"volume":1798,"transactions":9,"vwap":1788},"2025-09-19",14.05,14.1,13.91,277500,{"date":1800,"open":1780,"high":1801,"low":1802,"close":1796,"change":438,"percent_change":1138,"volume":1803,"transactions":9,"vwap":1796},"2025-09-18",14.13,13.95,221400,{"date":1805,"open":1806,"high":1801,"low":1807,"close":1780,"change":429,"percent_change":490,"volume":1808,"transactions":9,"vwap":1780},"2025-09-17",14.03,14.01,275000,{"date":1810,"open":1807,"high":1811,"low":1812,"close":1813,"change":177,"percent_change":1002,"volume":1814,"transactions":9,"vwap":1813},"2025-09-16",14.08,13.98,14.02,144200,{"date":1816,"open":1817,"high":1818,"low":1787,"close":1795,"change":282,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1795},"2025-09-15",14.2,14.24,-0.78,271600,{"date":1822,"open":1823,"high":1824,"low":1796,"close":1825,"change":71,"percent_change":771,"volume":1826,"transactions":9,"vwap":1825},"2025-09-12",14.23,14.35,14.16,200100,{"date":1828,"open":1829,"high":1830,"low":1825,"close":1831,"change":378,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-11",14.3,14.44,14.21,-1.11,258500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":162,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-10",14.73,14.8,14.34,14.37,-2.84,230500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":474,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-09",15.03,15.04,14.77,14.79,-1.53,112000,{"date":1851,"open":1852,"high":1844,"low":1853,"close":1854,"change":644,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-08",14.89,14.76,15.02,1.49,186600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1837,"change":438,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1837},"2025-09-05",14.75,14.85,14.68,0.41,194000,{"date":1865,"open":1866,"high":1859,"low":1866,"close":1867,"change":1406,"percent_change":1449,"volume":1868,"transactions":9,"vwap":1867},"2025-09-04",14.59,14.74,157400,{"date":1870,"open":1871,"high":1866,"low":1871,"close":1872,"change":993,"percent_change":1873,"volume":1446,"transactions":9,"vwap":1872},"2025-09-03",14.41,14.57,0.9,{"date":1875,"open":1876,"high":1877,"low":1824,"close":1830,"change":292,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1830},"2025-09-02",14.47,14.65,-0.62,85700,{"date":1881,"open":1882,"high":1883,"low":1830,"close":1884,"change":71,"percent_change":1126,"volume":1885,"transactions":9,"vwap":1884},"2025-08-29",14.49,14.56,14.53,108600,{"date":1887,"open":1867,"high":1846,"low":1888,"close":1888,"change":282,"percent_change":1151,"volume":1889,"transactions":9,"vwap":1888},"2025-08-28",14.58,173300,{"date":1891,"open":1892,"high":1836,"low":1892,"close":1893,"change":993,"percent_change":111,"volume":1894,"transactions":9,"vwap":1893},"2025-08-27",14.51,14.69,138100,{"date":1896,"open":1897,"high":1866,"low":1898,"close":1883,"change":254,"percent_change":1515,"volume":1899,"transactions":9,"vwap":1883},"2025-08-26",14.45,14.42,119900,{"date":1901,"open":1888,"high":1902,"low":1898,"close":1876,"change":357,"percent_change":845,"volume":1903,"transactions":9,"vwap":1876},"2025-08-25",14.6,134000,{"date":1905,"open":1872,"high":1836,"low":1906,"close":1892,"change":473,"percent_change":264,"volume":1907,"transactions":9,"vwap":1892},"2025-08-22",14.5,198300,{"date":1909,"open":1882,"high":1910,"low":1839,"close":1884,"change":595,"percent_change":724,"volume":1911,"transactions":9,"vwap":1884},"2025-08-21",14.62,153100,{"date":1913,"open":1906,"high":1910,"low":1824,"close":1906,"change":214,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1906},"2025-08-20",-0.41,186400,{"date":1917,"open":1906,"high":1918,"low":1919,"close":1883,"change":429,"percent_change":490,"volume":1920,"transactions":9,"vwap":1883},"2025-08-19",14.63,14.48,132600,{"date":1922,"open":1902,"high":1861,"low":1897,"close":1923,"change":292,"percent_change":1878,"volume":1924,"transactions":9,"vwap":1923},"2025-08-18",14.54,137500,{"date":1926,"open":1893,"high":1859,"low":1872,"close":1918,"change":214,"percent_change":1914,"volume":1927,"transactions":9,"vwap":1918},"2025-08-15",177300,{"date":1929,"open":1837,"high":1930,"low":1931,"close":1893,"change":292,"percent_change":966,"volume":1932,"transactions":9,"vwap":1893},"2025-08-14",14.84,14.67,131600,{"date":1934,"open":1847,"high":1930,"low":1861,"close":1935,"change":498,"percent_change":454,"volume":1436,"transactions":9,"vwap":1935},"2025-08-13",14.78,{"date":1937,"open":1938,"high":1847,"low":1884,"close":1846,"change":1302,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1846},"2025-08-12",14.61,1.23,120500,{"date":1942,"open":1872,"high":1938,"low":1943,"close":1866,"change":438,"percent_change":1862,"volume":1944,"transactions":9,"vwap":1866},"2025-08-11",14.39,129600,{"date":1946,"open":1947,"high":1902,"low":1818,"close":1884,"change":603,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1884},"2025-08-08",14.36,1.89,202900,{"date":1951,"open":1796,"high":1838,"low":1782,"close":1952,"change":682,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-07",14.26,1.42,197300,{"date":1956,"open":1807,"high":1796,"low":1812,"close":1957,"change":232,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-06",14.06,0.36,152300,{"date":1961,"open":1962,"high":1796,"low":1963,"close":1807,"change":619,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1807},"2025-08-05",13.93,13.86,0.29,158700,{"date":1967,"open":1957,"high":1811,"low":1962,"close":1968,"change":214,"percent_change":660,"volume":1969,"transactions":9,"vwap":1968},"2025-08-04",13.97,139000,{"date":1971,"open":1963,"high":1796,"low":1972,"close":1806,"change":595,"percent_change":724,"volume":1973,"transactions":9,"vwap":1806},"2025-08-01",13.74,203500,{"date":1975,"open":1976,"high":1977,"low":1787,"close":1788,"change":1231,"percent_change":752,"volume":1978,"transactions":9,"vwap":1788},"2025-07-31",14.09,14.27,161100,{"date":1980,"open":1830,"high":1981,"low":1831,"close":1982,"change":282,"percent_change":1748,"volume":1983,"transactions":9,"vwap":1982},"2025-07-30",14.52,14.25,169700,{"date":1985,"open":1986,"high":1884,"low":1987,"close":1947,"change":357,"percent_change":845,"volume":1988,"transactions":9,"vwap":1947},"2025-07-29",14.43,14.17,182500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":420,"percent_change":1172,"volume":1995,"transactions":9,"vwap":1994},"2025-07-28",14.88,14.95,14.31,14.4,278200,{"date":1997,"open":1998,"high":1999,"low":1846,"close":2000,"change":56,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-25",14.82,14.87,14.86,0.68,107100,{"date":2004,"open":2005,"high":1854,"low":1853,"close":1853,"change":264,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1853},"2025-07-24",14.93,-0.94,111100,{"date":2009,"open":1845,"high":2010,"low":1852,"close":2011,"change":71,"percent_change":1238,"volume":1349,"transactions":9,"vwap":2011},"2025-07-23",15.15,14.9,{"date":2013,"open":2011,"high":2014,"low":2015,"close":1992,"change":438,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1992},"2025-07-22",15.05,14.81,0.4,187800,{"date":2019,"open":2020,"high":2014,"low":1859,"close":1852,"change":177,"percent_change":528,"volume":2021,"transactions":9,"vwap":1852},"2025-07-21",14.99,264000,{"date":2023,"open":2024,"high":2025,"low":1991,"close":2026,"change":1238,"percent_change":1325,"volume":2027,"transactions":9,"vwap":2026},"2025-07-18",15.26,15.29,14.92,183000,{"date":2029,"open":2030,"high":183,"low":2031,"close":2032,"change":357,"percent_change":1116,"volume":2033,"transactions":9,"vwap":2032},"2025-07-17",15.24,15.2,15.25,196900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2025,"change":1033,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2025},"2025-07-16",15.1,15.31,14.91,1.26,207000,{"date":2042,"open":2043,"high":2044,"low":1845,"close":2036,"change":498,"percent_change":454,"volume":2045,"transactions":9,"vwap":2036},"2025-07-15",15.07,15.27,271500,{"date":2047,"open":2048,"high":2049,"low":1852,"close":2050,"change":172,"percent_change":814,"volume":2051,"transactions":9,"vwap":2050},"2025-07-14",14.98,15.12,15.09,160400,{"date":2053,"open":1930,"high":2054,"low":2055,"close":2056,"change":993,"percent_change":906,"volume":2057,"transactions":9,"vwap":2056},"2025-07-11",15.13,14.7,14.97,316600,{"date":2059,"open":1910,"high":1860,"low":1910,"close":1930,"change":1033,"percent_change":2060,"volume":1349,"transactions":9,"vwap":1930},"2025-07-10",1.3,{"date":2062,"open":1923,"high":2063,"low":1882,"close":1877,"change":172,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1877},"2025-07-09",14.66,0.83,112700,{"date":2067,"open":1897,"high":1902,"low":1897,"close":1884,"change":254,"percent_change":1515,"volume":2068,"transactions":9,"vwap":1884},"2025-07-08",104100,{"date":2070,"open":1830,"high":1919,"low":1829,"close":1830,"change":521,"percent_change":521,"volume":2071,"transactions":9,"vwap":1830},"2025-07-07",118100,{"date":2073,"open":1823,"high":1906,"low":1825,"close":1830,"change":724,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1830},"2025-07-03",1.48,91400,{"date":2077,"open":2078,"high":1823,"low":1802,"close":1823,"change":644,"percent_change":1523,"volume":2079,"transactions":9,"vwap":1823},"2025-07-02",14.07,102100,{"date":2081,"open":2082,"high":1957,"low":1797,"close":1807,"change":454,"percent_change":1614,"volume":2083,"transactions":9,"vwap":1807},"2025-07-01",13.92,73600,{"date":2085,"open":1797,"high":1806,"low":2086,"close":2087,"change":71,"percent_change":1511,"volume":2088,"transactions":9,"vwap":2087},"2025-06-30",13.87,13.94,108200,{"date":2090,"open":2087,"high":1976,"low":1962,"close":1787,"change":438,"percent_change":1138,"volume":1944,"transactions":9,"vwap":1787},"2025-06-27",{"date":2092,"open":2093,"high":1812,"low":2093,"close":1962,"change":1033,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1962},"2025-06-26",13.79,1.38,96200,{"date":2097,"open":2093,"high":2098,"low":2099,"close":1972,"change":177,"percent_change":347,"volume":2100,"transactions":9,"vwap":1972},"2025-06-25",13.85,13.71,87200,{"date":2102,"open":2103,"high":1782,"low":2103,"close":2104,"change":490,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-24",13.62,13.77,1.03,80500,{"date":2108,"open":2109,"high":2104,"low":1395,"close":2110,"change":368,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-06-23",13.76,13.63,-0.87,100300,{"date":2114,"open":1789,"high":2115,"low":2099,"close":1781,"change":367,"percent_change":445,"volume":2116,"transactions":9,"vwap":1781},"2025-06-20",13.89,113800,{"date":2118,"open":2119,"high":2120,"low":1768,"close":2109,"change":993,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2109},"2025-06-18",13.67,13.83,0.95,62900,{"date":2124,"open":1396,"high":1972,"low":2125,"close":2110,"change":438,"percent_change":917,"volume":2126,"transactions":9,"vwap":2110},"2025-06-17",13.49,74800,{"date":2128,"open":1782,"high":2129,"low":1763,"close":2130,"change":785,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-16",13.81,13.57,-0.73,97300,{"date":2134,"open":2109,"high":1789,"low":2135,"close":2119,"change":264,"percent_change":797,"volume":2136,"transactions":9,"vwap":2119},"2025-06-13",13.64,124700,{"date":2138,"open":2139,"high":1789,"low":2140,"close":2129,"change":1406,"percent_change":1348,"volume":2141,"transactions":9,"vwap":2129},"2025-06-12",13.65,13.6,93800,{"date":2143,"open":2144,"high":2104,"low":29,"close":2135,"change":438,"percent_change":917,"volume":2145,"transactions":9,"vwap":2135},"2025-06-11",13.58,141900,{"date":2147,"open":1396,"high":2110,"low":2148,"close":2144,"change":595,"percent_change":644,"volume":2149,"transactions":9,"vwap":2144},"2025-06-10",13.45,102300,{"date":2151,"open":2152,"high":1782,"low":2152,"close":29,"change":809,"percent_change":2153,"volume":2154,"transactions":9,"vwap":29},"2025-06-09",13.39,1.19,196100,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2152,"change":809,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2152},"2025-06-06",13.23,13.41,1.21,88400,{"date":2162,"open":1404,"high":1412,"low":1337,"close":2157,"change":438,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2157},"2025-06-05",0.46,203100,{"date":2166,"open":1376,"high":1769,"low":1737,"close":1432,"change":445,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1432},"2025-06-04",-0.53,80200,{"date":2170,"open":1426,"high":1412,"low":1737,"close":1398,"change":56,"percent_change":1654,"volume":2171,"transactions":9,"vwap":1398},"2025-06-03",118500,{"date":2173,"open":1738,"high":1412,"low":1352,"close":1383,"change":482,"percent_change":668,"volume":2174,"transactions":9,"vwap":1383},"2025-06-02",149100,{"date":2176,"open":2157,"high":2152,"low":1397,"close":1412,"change":368,"percent_change":820,"volume":2177,"transactions":9,"vwap":1412},"2025-05-30",111800,{"date":2179,"open":1756,"high":1396,"low":1769,"close":2152,"change":498,"percent_change":454,"volume":2180,"transactions":9,"vwap":2152},"2025-05-29",137200,{"date":2182,"open":2183,"high":2140,"low":1775,"close":1770,"change":378,"percent_change":786,"volume":2184,"transactions":9,"vwap":1770},"2025-05-28",13.51,117600,{"date":2186,"open":1395,"high":2130,"low":2187,"close":1763,"change":682,"percent_change":1713,"volume":2188,"transactions":9,"vwap":1763},"2025-05-27",13.33,86700,{"date":2190,"open":1742,"high":1762,"low":1397,"close":2191,"change":454,"percent_change":2192,"volume":1879,"transactions":9,"vwap":2191},"2025-05-23",13.34,0.53,{"date":2194,"open":1403,"high":1767,"low":1376,"close":1412,"change":357,"percent_change":1102,"volume":2195,"transactions":9,"vwap":1412},"2025-05-22",83000,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":348,"volume":2202,"transactions":9,"vwap":2200},"2025-05-21",13.69,13.29,13.31,-0.37,108100,{"date":2204,"open":2119,"high":2099,"low":2205,"close":2206,"change":454,"percent_change":1634,"volume":2207,"transactions":9,"vwap":2206},"2025-05-20",13.59,13.68,89300,{"date":2209,"open":1762,"high":1768,"low":1767,"close":2210,"change":172,"percent_change":111,"volume":2211,"transactions":9,"vwap":2210},"2025-05-19",13.61,126000,{"date":2213,"open":2214,"high":2183,"low":1769,"close":2125,"change":490,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2125},"2025-05-16",13.42,1.05,83900,{"date":2218,"open":1738,"high":2158,"low":1426,"close":1411,"change":172,"percent_change":1668,"volume":2219,"transactions":9,"vwap":1411},"2025-05-15",167100,{"date":2221,"open":2222,"high":1412,"low":1417,"close":2157,"change":682,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2157},"2025-05-14",13.08,1.53,123600,{"date":2226,"open":1382,"high":1767,"low":1664,"close":1345,"change":320,"percent_change":293,"volume":2227,"transactions":9,"vwap":1345},"2025-05-13",255400,{"date":2229,"open":2230,"high":2231,"low":1397,"close":1404,"change":595,"percent_change":430,"volume":2232,"transactions":9,"vwap":1404},"2025-05-12",13.43,13.5,153300,{"date":2234,"open":1432,"high":1769,"low":2222,"close":1426,"change":409,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1426},"2025-05-09",0.61,109200,{"date":2238,"open":1747,"high":1432,"low":1427,"close":1417,"change":24,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1417},"2025-05-08",0.85,58400,{"date":2242,"open":1418,"high":1358,"low":1743,"close":1347,"change":177,"percent_change":474,"volume":2243,"transactions":9,"vwap":1347},"2025-05-07",73400,{"date":2245,"open":1445,"high":1747,"low":2246,"close":1418,"change":644,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1418},"2025-05-06",12.69,1.72,134900,{"date":2250,"open":1338,"high":1382,"low":1501,"close":1330,"change":347,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1330},"2025-05-05",-1.69,130100,{"date":2254,"open":1340,"high":1358,"low":1445,"close":1418,"change":1121,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1418},"2025-05-02",2.36,156600,{"date":2258,"open":2259,"high":1369,"low":1339,"close":2246,"change":292,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2246},"2025-05-01",12.81,-0.7,191400,{"date":2263,"open":1397,"high":1742,"low":1535,"close":1340,"change":1309,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1340},"2025-04-30",-4.34,130700,{"date":2267,"open":1756,"high":2130,"low":1738,"close":1767,"change":357,"percent_change":1102,"volume":2268,"transactions":9,"vwap":1767},"2025-04-29",153000,{"date":187,"open":2214,"high":29,"low":2199,"close":1762,"change":473,"percent_change":320,"volume":2270,"transactions":9,"vwap":1762},163300]