[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLRC":3,"homepage-market-summary":34,"stock-historical-SLRC":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SLRC","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},"SLR Investment Corp. Common Stock","Nasdaq",null,"Common Stock","SLR Investment Corp is a closed-end externally managed, non-diversified management investment company that has elected to be treated as a business development company. It provides U.S. middle market businesses and intermediaries with bespoke debt financing solutions to fund working capital, acquisition, refinancing and growth capital requirements. The company's investment objective is to generate both current income and capital appreciation through debt and equity investments. The company invests principally in leveraged middle-market companies in the form of senior secured loans, financing leases, and to a lesser extent, unsecured loans and equity securities.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},10.7826,1.24,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.5,11.41,11.545,11.385,11.425,0.075,0.66,415901.897387,4283,11.4903,16.36,11.225,359155.36724540236,5.4,4192,{"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},17.2,304409,111109297.178596,-27.08,"2025-04-28",[189,190,199,208,217,228,238,247,258,268,276,284,294,304,314,325,334,342,350,358,367,377,387,397,408,418,429,438,446,455,461,469,477,485,494,504,510,519,527,536,545,553,562,571,582,591,599,608,617,624,630,638,643,650,657,665,675,685,692,700,706,713,718,721,728,733,737,740,746,753,759,763,769,775,780,785,790,795,800,804,808,811,816,821,825,830,833,838,843,847,852,859,862,866,870,874,879,883,886,890,894,897,901,905,910,915,922,929,938,946,953,960,967,974,983,990,996,1002,1008,1015,1020,1027,1032,1037,1042,1050,1058,1065,1072,1077,1082,1089,1097,1105,1112,1119,1124,1130,1135,1142,1147,1154,1160,1165,1171,1176,1183,1189,1195,1199,1204,1209,1214,1219,1225,1231,1238,1241,1247,1252,1258,1261,1265,1272,1277,1281,1285,1289,1294,1301,1308,1313,1318,1321,1326,1330,1333,1337,1341,1348,1352,1356,1361,1366,1371,1374,1378,1383,1388,1394,1399,1403,1408,1412,1417,1422,1427,1431,1434,1437,1442,1446,1449,1452,1457,1462,1467,1473,1477,1482,1487,1490,1494,1499,1503,1508,1511,1514,1519,1523,1528,1532,1535,1538,1542,1545,1548,1551,1555,1558,1562,1567,1570,1573,1577,1580,1583,1587,1590,1594,1598,1602,1606,1609,1614,1618,1622,1625,1630,1633,1639,1645,1649,1653,1657,1659,1662,1665,1668,1672,1676,1680,1684,1688,1694,1700,1704,1707,1711,1716,1723,1728,1734,1740,1746,1751,1756,1760,1763,1769,1776,1780,1785,1791,1795,1799,1803,1806,1812,1817,1822,1825,1829,1833,1838,1842,1847,1850,1854,1857,1860,1864,1869,1872,1875,1878,1881,1884,1887,1890,1895,1899,1903,1907,1910,1913,1918,1920,1925,1931,1935,1938,1941,1944,1948,1951,1954,1958,1961,1963,1966,1969,1974,1980,1987,1993,1998,2003,2008,2013,2017,2022,2025,2029,2032,2036,2040,2043,2047,2050,2055,2059,2062,2065,2069,2073,2077,2080,2083,2086,2088,2091,2095,2098,2102],{"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":193,"low":30,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",11.38,11.43,-0.005,-0.04,356253.576295,4245,11.3403,{"date":200,"open":193,"high":201,"low":202,"close":193,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",11.555,11.42,-0.01,-0.09,268713.57847,5103,11.471,{"date":209,"open":19,"high":210,"low":202,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",11.62,11.44,-0.11,-0.95,321142.422007,3029,11.5234,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",11.7,11.725,11.495,11.55,-0.12,-1.03,380985.256359,5557,11.5513,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":145,"volume":235,"transactions":236,"vwap":237},"2026-10-01",11.58,11.68,11.4807,11.67,0.08,357800.645292,4636,11.581,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":223,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",11.75,11.565,11.59,-1.02,405169.31435,4668,11.6279,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",11.65,11.84,11.635,11.71,0.07,0.6,422222.858014,5382,11.7112,{"date":259,"open":260,"high":240,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",11.74,11.53,11.64,-0.1,-0.85,407343.144349,4796,11.627,{"date":269,"open":231,"high":270,"low":230,"close":260,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",11.755,0.06,0.51,426485.931731,4950,11.6737,{"date":277,"open":278,"high":279,"low":262,"close":231,"change":204,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",11.76,11.8,-0.76,459647.958253,4956,11.7013,{"date":285,"open":286,"high":287,"low":278,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",11.95,11.97,11.77,-0.18,-1.51,389351.046417,4490,11.8024,{"date":295,"open":296,"high":297,"low":298,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",12.01,12.07,11.91,-0.08,-0.67,365122.327892,4800,11.9619,{"date":305,"open":306,"high":297,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",12.05,11.96,12.03,0.03,0.25,562891.549678,5195,12.031,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",12.21,12.25,11.9901,12,-0.25,-2.04,309856.857469,3703,12.0341,{"date":326,"open":327,"high":328,"low":327,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",12.08,12.37,0.22,1.83,292637.368612,4096,12.2939,{"date":335,"open":327,"high":336,"low":337,"close":308,"change":195,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",12.12,11.965,-0.33,431553.817766,5096,12.0442,{"date":343,"open":297,"high":344,"low":345,"close":297,"change":71,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",12.1,11.99,-0.41,292539.265153,5160,12.0406,{"date":351,"open":317,"high":352,"low":353,"close":336,"change":354,"percent_change":77,"volume":355,"transactions":356,"vwap":357},"2026-09-14",12.28,12.045,0.04,451304.711156,5849,12.1502,{"date":359,"open":360,"high":360,"low":361,"close":327,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",12.19,11.975,-0.24,-1.95,437416.570014,6318,12.0895,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":204,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",12.43,12.455,12.315,12.32,-0.73,436030.201824,5116,12.3668,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":71,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",12.5,12.51,12.38,12.41,-0.4,445359.900695,5048,12.443,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":212,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",12.54,12.6,12.44,12.46,-0.88,322012.848276,4379,12.4904,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",12.59,12.655,12.55,12.57,-0.06,-0.48,178593.227493,3854,12.5854,{"date":409,"open":410,"high":411,"low":380,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",12.76,12.81,12.63,-0.07,-0.55,292636.960274,4378,12.6173,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",12.69,12.77,12.64,12.7,0.055,0.43,224337.077369,3597,12.7134,{"date":430,"open":411,"high":431,"low":412,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",12.82,12.645,-0.095,-0.75,336298.175105,4515,12.7362,{"date":439,"open":389,"high":440,"low":389,"close":441,"change":329,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",12.84,12.74,1.76,284484.356566,3477,12.7412,{"date":447,"open":379,"high":448,"low":449,"close":450,"change":354,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",12.6159,12.48,12.52,0.32,261733.309619,3350,12.5311,{"date":456,"open":449,"high":402,"low":457,"close":449,"change":177,"percent_change":362,"volume":458,"transactions":459,"vwap":460},"2026-08-27",12.365,307411.999499,4847,12.4669,{"date":462,"open":399,"high":463,"low":464,"close":380,"change":204,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",12.66,12.475,-0.71,275343.786174,3629,12.5284,{"date":470,"open":471,"high":472,"low":402,"close":390,"change":212,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",12.67,12.68,-0.87,283402.123341,4853,12.6227,{"date":478,"open":422,"high":479,"low":401,"close":480,"change":234,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",12.73,12.71,0.63,425292.106955,4641,12.6588,{"date":486,"open":390,"high":487,"low":488,"close":412,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",12.675,12.47,0.05,0.4,424208.474379,5250,12.5847,{"date":495,"open":463,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",12.8,12.56,12.58,-0.15,-1.18,598402.267275,5154,12.6167,{"date":505,"open":423,"high":496,"low":506,"close":479,"change":234,"percent_change":481,"volume":507,"transactions":508,"vwap":509},"2026-08-19",12.665,243009.469513,3948,12.7297,{"date":511,"open":471,"high":441,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",12.625,12.65,-0.02,-0.16,243836.462305,3363,12.6766,{"date":520,"open":521,"high":521,"low":422,"close":471,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",12.89,-0.22,-1.71,321984.513864,5567,12.7074,{"date":528,"open":529,"high":530,"low":531,"close":521,"change":499,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",13.04,13.13,12.88,-1.15,209835.009715,4079,12.9452,{"date":537,"open":538,"high":539,"low":538,"close":529,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",12.87,13.12,0.21,1.64,381416.921462,5008,13.0295,{"date":546,"open":547,"high":548,"low":411,"close":549,"change":212,"percent_change":264,"volume":550,"transactions":551,"vwap":552},"2026-08-12",12.93,12.94,12.83,249121.114673,4309,12.8494,{"date":554,"open":555,"high":556,"low":557,"close":548,"change":177,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",12.85,12.98,12.78,-0.23,398635.369284,6296,12.9001,{"date":563,"open":564,"high":564,"low":496,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",13.07,12.97,-0.13,-0.99,255741.333583,4310,12.9232,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",12.96,13.195,12.9,13.1,0.17,1.31,397842.285492,6337,13.0978,{"date":583,"open":420,"high":584,"low":585,"close":547,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",13.03,12.5727,0.27,2.13,543968.081476,8611,12.965,{"date":592,"open":593,"high":556,"low":488,"close":463,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",12.86,-0.52,-3.95,633476.07471,11066,12.6145,{"date":600,"open":601,"high":602,"low":565,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",13.01,13.18,0.18,1.38,407926.429658,6118,13.1283,{"date":609,"open":390,"high":610,"low":390,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",13.095,13,0.42,3.34,455281.542668,6967,12.9263,{"date":618,"open":410,"high":619,"low":380,"close":498,"change":289,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",12.875,-1.41,332588.024057,4858,12.5806,{"date":625,"open":593,"high":538,"low":498,"close":410,"change":499,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",-1.16,246204.514517,4591,12.7111,{"date":631,"open":576,"high":632,"low":531,"close":633,"change":403,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",13.15,12.91,-0.46,355775.997993,5964,12.9773,{"date":639,"open":584,"high":602,"low":548,"close":565,"change":354,"percent_change":121,"volume":640,"transactions":641,"vwap":642},"2026-07-28",1872977.270339,14558,13.0135,{"date":644,"open":645,"high":646,"low":547,"close":547,"change":203,"percent_change":299,"volume":647,"transactions":648,"vwap":649},"2026-07-27",12.99,13.16,327886.726635,5269,13.0217,{"date":651,"open":633,"high":652,"low":531,"close":548,"change":271,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",13.05,0.47,167133.041704,3613,12.9541,{"date":658,"open":576,"high":659,"low":557,"close":531,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",13.11,-0.26,-1.98,324636.641748,4817,12.8663,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":204,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",13.26,13.37,13.09,13.14,-0.68,616218.533015,7181,13.1544,{"date":676,"open":677,"high":678,"low":547,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",12.95,13.25,13.23,0.3,2.32,349703.39335,4702,13.1517,{"date":686,"open":530,"high":687,"low":431,"close":547,"change":150,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",13.145,-1.45,310611.515327,5822,12.9119,{"date":693,"open":694,"high":695,"low":696,"close":539,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":539},"2026-07-17",13.27,13.34,13.02,-0.17,-1.28,220600,{"date":701,"open":670,"high":702,"low":584,"close":703,"change":253,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",13.31,13.29,0.53,349900,{"date":707,"open":670,"high":708,"low":670,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-15",13.28,13.22,0.16,1.23,196200,{"date":714,"open":575,"high":646,"low":575,"close":715,"change":172,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-14",13.06,0.93,198500,{"date":719,"open":669,"high":632,"low":531,"close":548,"change":177,"percent_change":558,"volume":720,"transactions":9,"vwap":548},"2026-07-13",277300,{"date":722,"open":723,"high":724,"low":723,"close":565,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":565},"2026-07-10",12.79,13.08,0.29,2.29,274500,{"date":729,"open":730,"high":723,"low":497,"close":472,"change":299,"percent_change":731,"volume":732,"transactions":9,"vwap":472},"2026-07-09",12.75,-0.63,325600,{"date":734,"open":389,"high":431,"low":379,"close":410,"change":710,"percent_change":735,"volume":736,"transactions":9,"vwap":410},"2026-07-08",1.27,243300,{"date":738,"open":472,"high":548,"low":498,"close":390,"change":320,"percent_change":363,"volume":739,"transactions":9,"vwap":390},"2026-07-07",336000,{"date":741,"open":382,"high":521,"low":742,"close":555,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":555},"2026-07-06",12.35,0.49,3.96,2449200,{"date":747,"open":748,"high":389,"low":749,"close":750,"change":204,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",12.4,12.3,12.36,-0.72,347100,{"date":754,"open":755,"high":390,"low":755,"close":756,"change":234,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",12.34,12.45,0.65,388000,{"date":760,"open":488,"high":401,"low":328,"close":328,"change":263,"percent_change":761,"volume":762,"transactions":9,"vwap":328},"2026-06-30",-0.8,416100,{"date":764,"open":765,"high":766,"low":767,"close":488,"change":489,"percent_change":490,"volume":768,"transactions":9,"vwap":488},"2026-06-29",12.42,12.53,12.33,352700,{"date":770,"open":771,"high":392,"low":772,"close":765,"change":773,"percent_change":111,"volume":774,"transactions":9,"vwap":765},"2026-06-26",12.23,12.2,0.11,482300,{"date":776,"open":317,"high":328,"low":316,"close":777,"change":56,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-25",12.31,0.82,408300,{"date":781,"open":381,"high":381,"low":782,"close":316,"change":558,"percent_change":783,"volume":784,"transactions":9,"vwap":316},"2026-06-24",12.13,-1.85,471400,{"date":786,"open":772,"high":756,"low":787,"close":391,"change":603,"percent_change":788,"volume":789,"transactions":9,"vwap":391},"2026-06-23",12.17,1.47,288600,{"date":791,"open":748,"high":488,"low":771,"close":792,"change":515,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-22",12.26,-1.29,390900,{"date":796,"open":749,"high":449,"low":797,"close":765,"change":253,"percent_change":798,"volume":799,"transactions":9,"vwap":765},"2026-06-18",12.27,0.57,568800,{"date":801,"open":389,"high":401,"low":372,"close":742,"change":499,"percent_change":802,"volume":803,"transactions":9,"vwap":742},"2026-06-17",-1.2,331300,{"date":805,"open":497,"high":480,"low":391,"close":379,"change":195,"percent_change":806,"volume":807,"transactions":9,"vwap":379},"2026-06-16",-0.32,374600,{"date":809,"open":441,"high":421,"low":379,"close":389,"change":697,"percent_change":167,"volume":810,"transactions":9,"vwap":389},"2026-06-15",392300,{"date":812,"open":422,"high":557,"low":766,"close":480,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":480},"2026-06-12",-0.21,-1.63,424200,{"date":817,"open":696,"high":529,"low":549,"close":818,"change":299,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-11",12.92,-0.62,305200,{"date":822,"open":547,"high":530,"low":633,"close":611,"change":773,"percent_change":823,"volume":824,"transactions":9,"vwap":611},"2026-06-10",0.85,234700,{"date":826,"open":723,"high":547,"low":723,"close":521,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":521},"2026-06-09",0.15,1.18,220200,{"date":831,"open":496,"high":573,"low":389,"close":441,"change":71,"percent_change":116,"volume":832,"transactions":9,"vwap":441},"2026-06-08",332700,{"date":834,"open":724,"high":602,"low":723,"close":723,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":723},"2026-06-05",-0.36,-2.74,302300,{"date":839,"open":547,"high":602,"low":547,"close":632,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":632},"2026-06-04",0.23,1.78,305700,{"date":844,"open":670,"high":632,"low":521,"close":818,"change":338,"percent_change":845,"volume":846,"transactions":9,"vwap":818},"2026-06-03",-2.49,372900,{"date":848,"open":667,"high":849,"low":850,"close":678,"change":204,"percent_change":300,"volume":851,"transactions":9,"vwap":678},"2026-06-02",13.36,13.24,244800,{"date":853,"open":709,"high":854,"low":855,"close":695,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":695},"2026-06-01",13.41,13.17,0.26,1.99,318200,{"date":860,"open":539,"high":850,"low":584,"close":724,"change":263,"percent_change":280,"volume":861,"transactions":9,"vwap":724},"2026-05-29",237800,{"date":863,"open":530,"high":864,"low":539,"close":602,"change":354,"percent_change":680,"volume":865,"transactions":9,"vwap":602},"2026-05-28",13.3,228100,{"date":867,"open":576,"high":667,"low":576,"close":670,"change":868,"percent_change":827,"volume":869,"transactions":9,"vwap":670},"2026-05-27",0.02,202400,{"date":871,"open":696,"high":709,"low":696,"close":539,"change":827,"percent_change":872,"volume":873,"transactions":9,"vwap":539},"2026-05-26",1.16,296600,{"date":875,"open":670,"high":876,"low":818,"close":565,"change":499,"percent_change":877,"volume":878,"transactions":9,"vwap":565},"2026-05-22",13.2,-1.14,302200,{"date":880,"open":696,"high":679,"low":556,"close":539,"change":881,"percent_change":234,"volume":882,"transactions":9,"vwap":539},"2026-05-21",0.01,275200,{"date":884,"open":556,"high":670,"low":440,"close":659,"change":827,"percent_change":872,"volume":885,"transactions":9,"vwap":659},"2026-05-20",369900,{"date":887,"open":632,"high":602,"low":573,"close":573,"change":150,"percent_change":888,"volume":889,"transactions":9,"vwap":573},"2026-05-19",-1.44,265400,{"date":891,"open":602,"high":678,"low":529,"close":632,"change":299,"percent_change":892,"volume":893,"transactions":9,"vwap":632},"2026-05-18",-0.6,425300,{"date":895,"open":611,"high":678,"low":575,"close":679,"change":680,"percent_change":681,"volume":896,"transactions":9,"vwap":679},"2026-05-15",527500,{"date":898,"open":611,"high":715,"low":549,"close":547,"change":413,"percent_change":899,"volume":900,"transactions":9,"vwap":547},"2026-05-14",-0.54,518100,{"date":902,"open":530,"high":632,"low":573,"close":611,"change":223,"percent_change":903,"volume":904,"transactions":9,"vwap":611},"2026-05-13",-0.91,443900,{"date":906,"open":678,"high":907,"low":696,"close":539,"change":499,"percent_change":908,"volume":909,"transactions":9,"vwap":539},"2026-05-12",13.35,-1.13,641200,{"date":911,"open":912,"high":913,"low":678,"close":694,"change":522,"percent_change":814,"volume":914,"transactions":9,"vwap":694},"2026-05-11",13.46,13.5,705500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":697,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-08",13.86,13.44,13.49,-1.24,914400,{"date":923,"open":924,"high":924,"low":854,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-07",13.89,13.66,-0.29,-2.08,1515600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-06",14.11,14.73,13.62,13.95,-2.02,-12.65,2385600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":309,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-05",15.92,16,15.67,15.97,0.19,418500,{"date":947,"open":948,"high":943,"low":949,"close":950,"change":951,"percent_change":798,"volume":952,"transactions":9,"vwap":950},"2026-05-04",15.81,15.76,15.94,0.09,574300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":489,"percent_change":451,"volume":959,"transactions":9,"vwap":958},"2026-05-01",15.84,15.99,15.77,15.85,531900,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":710,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-30",15.62,15.93,15.8,1.02,444900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":489,"percent_change":451,"volume":973,"transactions":9,"vwap":972},"2026-04-29",15.58,15.65,15.39,15.64,538300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-28",15.44,15.69,15.35,15.59,0.13,0.84,440900,{"date":984,"open":942,"high":985,"low":986,"close":987,"change":362,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-27",15.75,15.37,15.46,-1.53,420300,{"date":991,"open":986,"high":992,"low":986,"close":993,"change":77,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-24",15.72,15.7,2.15,236800,{"date":997,"open":955,"high":955,"low":998,"close":986,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":986},"2026-04-23",15.31,-0.45,-2.84,203300,{"date":1003,"open":993,"high":1004,"low":993,"close":1005,"change":944,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-22",15.91,15.82,1.22,217500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":383,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-21",16.01,16.08,15.63,-2.5,261400,{"date":1016,"open":1010,"high":1017,"low":1010,"close":1018,"change":263,"percent_change":819,"volume":1019,"transactions":9,"vwap":1018},"2026-04-20",16.24,16.030001,343000,{"date":1021,"open":1022,"high":29,"low":1010,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",16.049999,16.13,0.14,0.88,576800,{"date":1028,"open":1022,"high":1029,"low":1004,"close":956,"change":1030,"percent_change":473,"volume":1031,"transactions":9,"vwap":956},"2026-04-16",16.12,-0.14,272400,{"date":1033,"open":1005,"high":1034,"low":1005,"close":1023,"change":121,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1023},"2026-04-15",16.15,1.96,330800,{"date":1038,"open":976,"high":955,"low":1039,"close":1005,"change":612,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1005},"2026-04-14",15.43,2.73,272500,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-13",14.87,15.48,15.4,0.39,2.6,404200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":827,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-10",14.9,15.25,14.81,15.01,1.01,471800,{"date":1059,"open":1060,"high":1052,"low":1061,"close":1062,"change":234,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-09",14.76,14.65,14.86,0.54,214100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":980,"percent_change":111,"volume":1071,"transactions":9,"vwap":1070},"2026-04-08",14.94,15.07,14.67,14.78,200900,{"date":1073,"open":1069,"high":1074,"low":1075,"close":1061,"change":413,"percent_change":404,"volume":1076,"transactions":9,"vwap":1061},"2026-04-07",14.75,14.56,242000,{"date":1078,"open":1079,"high":1070,"low":1079,"close":1080,"change":172,"percent_change":778,"volume":1081,"transactions":9,"vwap":1080},"2026-04-06",14.51,14.72,376500,{"date":1083,"open":931,"high":1084,"low":1085,"close":1086,"change":77,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-02",14.62,14.06,14.6,2.31,293300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":195,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-01",14.33,14.49,14,14.27,-0.28,279300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":856,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-31",14.2,14.35,14.04,14.31,1.85,298100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1024,"percent_change":1056,"volume":1111,"transactions":9,"vwap":1110},"2026-03-30",13.9,14.18,13.87,14.05,319100,{"date":1113,"open":1114,"high":1115,"low":924,"close":1116,"change":320,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-27",14.15,14.22,13.91,-1.77,389600,{"date":1120,"open":1102,"high":1092,"low":1121,"close":1122,"change":566,"percent_change":903,"volume":1123,"transactions":9,"vwap":1122},"2026-03-26",14.14,14.16,255100,{"date":1125,"open":1126,"high":1127,"low":1121,"close":1126,"change":1024,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-25",14.29,14.4,0.99,196900,{"date":1131,"open":1132,"high":1127,"low":1121,"close":1114,"change":320,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1114},"2026-03-24",14.3,-1.74,248400,{"date":1136,"open":1137,"high":1079,"low":1138,"close":1127,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1127},"2026-03-23",14.21,14.01,0.34,2.42,228400,{"date":1143,"open":1091,"high":1144,"low":1085,"close":1085,"change":660,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1085},"2026-03-20",14.44,-1.82,738500,{"date":1148,"open":1149,"high":1150,"low":1099,"close":1151,"change":354,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-19",14.23,14.41,14.32,0.28,287000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":514,"percent_change":1030,"volume":1159,"transactions":9,"vwap":1158},"2026-03-18",14.25,14.5,14.28,312000,{"date":1161,"open":1162,"high":1150,"low":1162,"close":1132,"change":1163,"percent_change":1040,"volume":1164,"transactions":9,"vwap":1132},"2026-03-17",13.96,0.38,410700,{"date":1166,"open":934,"high":1167,"low":1168,"close":1169,"change":951,"percent_change":757,"volume":1170,"transactions":9,"vwap":1169},"2026-03-16",13.98,13.78,13.92,383400,{"date":1172,"open":1173,"high":1110,"low":1168,"close":1174,"change":116,"percent_change":836,"volume":1175,"transactions":9,"vwap":1174},"2026-03-13",13.82,13.83,464100,{"date":1177,"open":1178,"high":1179,"low":1115,"close":1115,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1115},"2026-03-12",14.45,14.47,-0.35,-2.4,386200,{"date":1184,"open":1185,"high":1186,"low":1144,"close":1187,"change":499,"percent_change":243,"volume":1188,"transactions":9,"vwap":1187},"2026-03-11",14.7,14.82,14.57,302500,{"date":1190,"open":1191,"high":1192,"low":1079,"close":1080,"change":586,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1080},"2026-03-10",14.68,14.92,1.87,367500,{"date":1196,"open":1150,"high":1092,"low":1197,"close":1178,"change":195,"percent_change":1095,"volume":1198,"transactions":9,"vwap":1178},"2026-03-09",14.12,308900,{"date":1200,"open":1201,"high":1061,"low":1202,"close":1092,"change":204,"percent_change":819,"volume":1203,"transactions":9,"vwap":1092},"2026-03-06",14.59,14.34,296000,{"date":1205,"open":1074,"high":1052,"low":1206,"close":1207,"change":697,"percent_change":532,"volume":1208,"transactions":9,"vwap":1207},"2026-03-05",14.55,14.58,248600,{"date":1210,"open":1211,"high":1212,"low":1185,"close":1074,"change":403,"percent_change":346,"volume":1213,"transactions":9,"vwap":1074},"2026-03-04",14.77,14.97,219600,{"date":1215,"open":1216,"high":1217,"low":1079,"close":1054,"change":253,"percent_change":653,"volume":1218,"transactions":9,"vwap":1054},"2026-03-03",14.54,14.85,386000,{"date":1220,"open":1150,"high":1221,"low":1108,"close":1222,"change":451,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-02",14.84,14.74,2.22,346400,{"date":1226,"open":1227,"high":1227,"low":1127,"close":1228,"change":100,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-27",15.06,14.42,-4.88,442400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":868,"percent_change":980,"volume":1237,"transactions":9,"vwap":1236},"2026-02-26",15.14,15.29,14.95,15.16,286400,{"date":1239,"open":1074,"high":1236,"low":1178,"close":1233,"change":743,"percent_change":613,"volume":1240,"transactions":9,"vwap":1233},"2026-02-25",340100,{"date":1242,"open":1150,"high":1061,"low":1243,"close":1061,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1061},"2026-02-24",14.37,0.24,1.67,484500,{"date":1248,"open":1062,"high":1192,"low":1249,"close":1150,"change":999,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1150},"2026-02-23",14.38,-3.03,713500,{"date":1253,"open":1222,"high":1254,"low":1255,"close":1062,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1062},"2026-02-20",15.1,14.53,0,695900,{"date":1259,"open":1212,"high":1212,"low":1207,"close":1062,"change":212,"percent_change":373,"volume":1260,"transactions":9,"vwap":1062},"2026-02-19",392100,{"date":1262,"open":1067,"high":1263,"low":1217,"close":1212,"change":881,"percent_change":253,"volume":1264,"transactions":9,"vwap":1212},"2026-02-18",15.11,128600,{"date":1266,"open":1267,"high":1268,"low":1062,"close":1269,"change":195,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-17",15,15.15,14.96,-0.27,226400,{"date":1273,"open":1274,"high":1275,"low":1062,"close":1267,"change":71,"percent_change":338,"volume":1276,"transactions":9,"vwap":1267},"2026-02-13",15.05,15.21,290700,{"date":1278,"open":1227,"high":1279,"low":1060,"close":1274,"change":203,"percent_change":413,"volume":1280,"transactions":9,"vwap":1274},"2026-02-12",15.18,324000,{"date":1282,"open":1283,"high":1283,"low":1212,"close":1227,"change":150,"percent_change":64,"volume":1284,"transactions":9,"vwap":1227},"2026-02-11",15.26,193700,{"date":1286,"open":1287,"high":1287,"low":1236,"close":1053,"change":203,"percent_change":413,"volume":1288,"transactions":9,"vwap":1053},"2026-02-10",15.32,197300,{"date":1290,"open":1291,"high":986,"low":1068,"close":1283,"change":253,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-02-09",15.17,0.46,295400,{"date":1295,"open":1267,"high":1296,"low":1297,"close":1298,"change":577,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-06",15.27,14.98,15.19,1.13,316800,{"date":1302,"open":1303,"high":1268,"low":1304,"close":1305,"change":566,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-05",15.12,14.91,15.02,-0.86,500300,{"date":1309,"open":1310,"high":1275,"low":1310,"close":1268,"change":425,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1268},"2026-02-04",14.71,2.92,409200,{"date":1314,"open":1315,"high":1052,"low":1187,"close":1080,"change":558,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1080},"2026-02-03",14.88,-1.54,336800,{"date":1319,"open":1269,"high":1055,"low":1185,"close":1235,"change":71,"percent_change":338,"volume":1320,"transactions":9,"vwap":1235},"2026-02-02",256200,{"date":1322,"open":1269,"high":1323,"low":1324,"close":1267,"change":354,"percent_change":586,"volume":1325,"transactions":9,"vwap":1267},"2026-01-30",15.04,14.79,281600,{"date":1327,"open":1328,"high":1297,"low":1060,"close":1269,"change":253,"percent_change":653,"volume":1329,"transactions":9,"vwap":1269},"2026-01-29",14.89,230700,{"date":1331,"open":1055,"high":1268,"low":1217,"close":1328,"change":697,"percent_change":908,"volume":1332,"transactions":9,"vwap":1328},"2026-01-28",203000,{"date":1334,"open":1235,"high":1298,"low":1304,"close":1227,"change":172,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1227},"2026-01-27",0.8,190500,{"date":1338,"open":1263,"high":1263,"low":1186,"close":1067,"change":150,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1067},"2026-01-26",-1.26,345800,{"date":1342,"open":1296,"high":1343,"low":1344,"close":1345,"change":515,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-23",15.3,15.09,15.13,-1.05,177100,{"date":1349,"open":986,"high":1350,"low":1283,"close":1234,"change":403,"percent_change":116,"volume":1351,"transactions":9,"vwap":1234},"2026-01-22",15.45,143600,{"date":1353,"open":1354,"high":1039,"low":1354,"close":978,"change":577,"percent_change":93,"volume":1355,"transactions":9,"vwap":978},"2026-01-21",15.2,143000,{"date":1357,"open":1358,"high":1358,"low":1344,"close":1279,"change":697,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1279},"2026-01-20",15.28,-1.11,322000,{"date":1362,"open":987,"high":1363,"low":1287,"close":978,"change":150,"percent_change":1364,"volume":1365,"transactions":9,"vwap":978},"2026-01-16",15.52,-1.22,203800,{"date":1367,"open":1343,"high":979,"low":1234,"close":1368,"change":840,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-15",15.54,1.5,213200,{"date":1372,"open":1233,"high":978,"low":1227,"close":998,"change":827,"percent_change":1128,"volume":1373,"transactions":9,"vwap":998},"2026-01-14",241300,{"date":1375,"open":1343,"high":1376,"low":1254,"close":1236,"change":223,"percent_change":1377,"volume":1329,"transactions":9,"vwap":1236},"2026-01-13",15.33,-0.79,{"date":1379,"open":987,"high":1380,"low":1296,"close":1358,"change":813,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1358},"2026-01-12",15.51,-1.36,170300,{"date":1384,"open":1380,"high":1385,"low":987,"close":1386,"change":514,"percent_change":566,"volume":1387,"transactions":9,"vwap":1386},"2026-01-09",15.68,15.49,222800,{"date":1389,"open":1323,"high":1390,"low":1323,"close":1380,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1380},"2026-01-08",15.61,0.41,2.72,307900,{"date":1395,"open":978,"high":1350,"low":1068,"close":1254,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1254},"2026-01-07",-0.31,-2.01,236500,{"date":1400,"open":1368,"high":1368,"low":1401,"close":76,"change":212,"percent_change":465,"volume":1402,"transactions":9,"vwap":76},"2026-01-06",15.34,184000,{"date":1404,"open":1405,"high":962,"low":1405,"close":1363,"change":951,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1363},"2026-01-05",15.36,0.58,294700,{"date":1409,"open":987,"high":1410,"low":1401,"close":1039,"change":177,"percent_change":150,"volume":1411,"transactions":9,"vwap":1039},"2026-01-02",15.6,278400,{"date":1413,"open":987,"high":1414,"low":1415,"close":987,"change":1256,"percent_change":1256,"volume":1416,"transactions":9,"vwap":987},"2025-12-31",15.55,15.38,163100,{"date":1418,"open":1053,"high":1045,"low":1419,"close":987,"change":710,"percent_change":1420,"volume":1421,"transactions":9,"vwap":987},"2025-12-30",15.24,1.05,373700,{"date":1423,"open":1424,"high":1425,"low":1234,"close":1343,"change":1030,"percent_change":903,"volume":1426,"transactions":9,"vwap":1343},"2025-12-29",15.42,15.57,312700,{"date":1428,"open":1287,"high":1429,"low":1358,"close":976,"change":603,"percent_change":828,"volume":1430,"transactions":9,"vwap":976},"2025-12-26",15.5,313200,{"date":1432,"open":1263,"high":1358,"low":1055,"close":1283,"change":253,"percent_change":1292,"volume":1433,"transactions":9,"vwap":1283},"2025-12-24",222200,{"date":1435,"open":1053,"high":1376,"low":1268,"close":1298,"change":299,"percent_change":594,"volume":1436,"transactions":9,"vwap":1298},"2025-12-23",242600,{"date":1438,"open":1343,"high":1415,"low":1439,"close":1296,"change":177,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1296},"2025-12-22",15.22,-0.2,357900,{"date":1443,"open":1410,"high":1410,"low":1296,"close":1343,"change":1270,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1343},"2025-12-19",-1.73,387100,{"date":1447,"open":979,"high":972,"low":987,"close":1425,"change":309,"percent_change":944,"volume":1448,"transactions":9,"vwap":1425},"2025-12-18",283600,{"date":1450,"open":1414,"high":972,"low":1363,"close":1368,"change":514,"percent_change":566,"volume":1451,"transactions":9,"vwap":1368},"2025-12-17",179000,{"date":1453,"open":1414,"high":1454,"low":976,"close":1455,"change":514,"percent_change":566,"volume":1456,"transactions":9,"vwap":1455},"2025-12-16",15.66,15.56,203700,{"date":1458,"open":1385,"high":1459,"low":1046,"close":969,"change":263,"percent_change":1460,"volume":1461,"transactions":9,"vwap":969},"2025-12-15",15.71,-0.64,284100,{"date":1463,"open":1464,"high":948,"low":1390,"close":1385,"change":806,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1385},"2025-12-12",15.74,-2,345100,{"date":1468,"open":1469,"high":1470,"low":941,"close":941,"change":499,"percent_change":1471,"volume":1472,"transactions":9,"vwap":941},"2025-12-11",16.18,16.21,-0.93,287700,{"date":1474,"open":1011,"high":1470,"low":1022,"close":1034,"change":253,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1034},"2025-12-10",0.44,267900,{"date":1478,"open":1022,"high":1479,"low":1018,"close":1011,"change":271,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1011},"2025-12-09",16.14,0.37,244300,{"date":1483,"open":1484,"high":1485,"low":943,"close":1484,"change":1256,"percent_change":1256,"volume":1486,"transactions":9,"vwap":1484},"2025-12-08",16.02,16.11,353300,{"date":1488,"open":1484,"high":1011,"low":941,"close":1484,"change":1256,"percent_change":1256,"volume":1489,"transactions":9,"vwap":1484},"2025-12-05",447200,{"date":1491,"open":941,"high":1479,"low":1492,"close":1484,"change":1256,"percent_change":1256,"volume":1493,"transactions":9,"vwap":1484},"2025-12-04",15.96,185500,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1484,"change":1024,"percent_change":1025,"volume":1498,"transactions":9,"vwap":1484},"2025-12-03",15.89,16.059999,161900,{"date":1500,"open":949,"high":1496,"low":993,"close":1501,"change":56,"percent_change":481,"volume":1502,"transactions":9,"vwap":1501},"2025-12-02",15.88,159700,{"date":1504,"open":963,"high":956,"low":1464,"close":1505,"change":499,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-01",15.78,-0.94,195900,{"date":1509,"open":1501,"high":1484,"low":1501,"close":963,"change":489,"percent_change":121,"volume":1510,"transactions":9,"vwap":963},"2025-11-28",100100,{"date":1512,"open":964,"high":956,"low":964,"close":1501,"change":253,"percent_change":1475,"volume":1513,"transactions":9,"vwap":1501},"2025-11-26",188900,{"date":1515,"open":1012,"high":958,"low":1516,"close":948,"change":840,"percent_change":1517,"volume":1518,"transactions":9,"vwap":948},"2025-11-25",15.53,1.48,231500,{"date":1520,"open":986,"high":1012,"low":1287,"close":969,"change":725,"percent_change":1521,"volume":1522,"transactions":9,"vwap":969},"2025-11-24",1.9,321300,{"date":1524,"open":1525,"high":1405,"low":1525,"close":1234,"change":77,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1234},"2025-11-21",14.93,2.21,318700,{"date":1529,"open":1530,"high":1303,"low":1062,"close":1269,"change":177,"percent_change":1440,"volume":1531,"transactions":9,"vwap":1269},"2025-11-20",14.99,205600,{"date":1533,"open":1267,"high":1303,"low":1054,"close":1530,"change":881,"percent_change":253,"volume":1534,"transactions":9,"vwap":1530},"2025-11-19",349100,{"date":1536,"open":1304,"high":1323,"low":1221,"close":1297,"change":489,"percent_change":77,"volume":1537,"transactions":9,"vwap":1297},"2025-11-18",263900,{"date":1539,"open":1344,"high":978,"low":1525,"close":1525,"change":116,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1525},"2025-11-17",-2.55,451000,{"date":1543,"open":76,"high":1350,"low":1283,"close":1287,"change":515,"percent_change":224,"volume":1544,"transactions":9,"vwap":1287},"2025-11-14",211700,{"date":1546,"open":1045,"high":942,"low":1415,"close":1045,"change":1256,"percent_change":1256,"volume":1547,"transactions":9,"vwap":1045},"2025-11-13",345000,{"date":1549,"open":1429,"high":1385,"low":1039,"close":1045,"change":71,"percent_change":806,"volume":1550,"transactions":9,"vwap":1045},"2025-11-12",288100,{"date":1552,"open":1415,"high":1410,"low":998,"close":1516,"change":827,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1516},"2025-11-11",0.98,199500,{"date":1556,"open":1424,"high":1424,"low":1296,"close":1415,"change":951,"percent_change":140,"volume":1557,"transactions":9,"vwap":1415},"2025-11-10",196100,{"date":1559,"open":1279,"high":998,"low":1530,"close":1234,"change":1024,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1234},"2025-11-07",0.92,215300,{"date":1563,"open":1380,"high":1368,"low":1263,"close":1268,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1268},"2025-11-06",-0.37,-2.38,258600,{"date":1568,"open":1415,"high":962,"low":1279,"close":1363,"change":827,"percent_change":1553,"volume":1569,"transactions":9,"vwap":1363},"2025-11-05",424900,{"date":1571,"open":998,"high":971,"low":1296,"close":986,"change":203,"percent_change":413,"volume":1572,"transactions":9,"vwap":986},"2025-11-04",298800,{"date":1574,"open":1343,"high":76,"low":1345,"close":1415,"change":773,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1415},"2025-11-03",0.72,183500,{"date":1578,"open":1439,"high":76,"low":1268,"close":1296,"change":354,"percent_change":856,"volume":1579,"transactions":9,"vwap":1296},"2025-10-31",200700,{"date":1581,"open":971,"high":1350,"low":1323,"close":1582,"change":413,"percent_change":634,"volume":1096,"transactions":9,"vwap":1582},"2025-10-30",15.23,{"date":1584,"open":1585,"high":1516,"low":1419,"close":1343,"change":289,"percent_change":626,"volume":1586,"transactions":9,"vwap":1343},"2025-10-29",15.47,268200,{"date":1588,"open":1415,"high":979,"low":998,"close":1045,"change":603,"percent_change":828,"volume":1589,"transactions":9,"vwap":1045},"2025-10-28",305500,{"date":1591,"open":1345,"high":998,"low":1254,"close":1343,"change":856,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1343},"2025-10-27",1.73,334700,{"date":1595,"open":1192,"high":1344,"low":1192,"close":1323,"change":980,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1323},"2025-10-24",0.87,456700,{"date":1599,"open":1075,"high":1525,"low":1255,"close":1304,"change":490,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1304},"2025-10-23",2.76,356700,{"date":1603,"open":1150,"high":1216,"low":1100,"close":1079,"change":951,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1079},"2025-10-22",0.62,258500,{"date":1607,"open":1156,"high":1092,"low":1156,"close":1228,"change":1024,"percent_change":1553,"volume":1608,"transactions":9,"vwap":1228},"2025-10-21",360100,{"date":1610,"open":1611,"high":1132,"low":1612,"close":1158,"change":980,"percent_change":1560,"volume":1613,"transactions":9,"vwap":1158},"2025-10-20",14.17,14.08,218700,{"date":1615,"open":1093,"high":1115,"low":934,"close":1114,"change":944,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1114},"2025-10-17",1.36,406600,{"date":1619,"open":1127,"high":1179,"low":1162,"close":1162,"change":999,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1162},"2025-10-16",-3.12,529400,{"date":1623,"open":1206,"high":1080,"low":1091,"close":1150,"change":299,"percent_change":414,"volume":1624,"transactions":9,"vwap":1150},"2025-10-15",246000,{"date":1626,"open":1627,"high":1075,"low":1627,"close":1092,"change":577,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1092},"2025-10-14",14.24,1.19,271500,{"date":1631,"open":1632,"high":1150,"low":1632,"close":1151,"change":310,"percent_change":841,"volume":982,"transactions":9,"vwap":1151},"2025-10-13",14.1,{"date":1634,"open":1627,"high":1635,"low":1093,"close":1636,"change":150,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-10",14.36,14.07,-1.33,451400,{"date":1640,"open":1157,"high":1641,"low":1099,"close":1642,"change":320,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-09",14.61,14.26,-1.72,435400,{"date":1646,"open":1061,"high":1060,"low":1079,"close":1079,"change":566,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1079},"2025-10-08",-0.89,255700,{"date":1650,"open":1186,"high":1067,"low":1206,"close":1651,"change":813,"percent_change":620,"volume":1652,"transactions":9,"vwap":1651},"2025-10-07",14.64,308300,{"date":1654,"open":1235,"high":1227,"low":1655,"close":1217,"change":263,"percent_change":300,"volume":1656,"transactions":9,"vwap":1217},"2025-10-06",14.8,243100,{"date":1658,"open":1298,"high":998,"low":1192,"close":1235,"change":522,"percent_change":688,"volume":1280,"transactions":9,"vwap":1235},"2025-10-03",{"date":1660,"open":1263,"high":1234,"low":1227,"close":1291,"change":271,"percent_change":490,"volume":1661,"transactions":9,"vwap":1291},"2025-10-02",345200,{"date":1663,"open":1582,"high":1582,"low":1267,"close":1263,"change":289,"percent_change":500,"volume":1664,"transactions":9,"vwap":1263},"2025-10-01",273000,{"date":1666,"open":1296,"high":1414,"low":1279,"close":1234,"change":868,"percent_change":980,"volume":1667,"transactions":9,"vwap":1234},"2025-09-30",194800,{"date":1669,"open":987,"high":1368,"low":1439,"close":1296,"change":697,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1296},"2025-09-29",-1.1,277800,{"date":1673,"open":1390,"high":1674,"low":1405,"close":976,"change":263,"percent_change":1460,"volume":1675,"transactions":9,"vwap":976},"2025-09-26",15.73,280500,{"date":1677,"open":1039,"high":1674,"low":1039,"close":1368,"change":234,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1368},"2025-09-25",0.52,414600,{"date":1681,"open":1385,"high":1674,"low":1039,"close":987,"change":522,"percent_change":1682,"volume":1683,"transactions":9,"vwap":987},"2025-09-24",-1.4,272200,{"date":1685,"open":1686,"high":956,"low":942,"close":1385,"change":499,"percent_change":213,"volume":1687,"transactions":9,"vwap":1385},"2025-09-23",15.79,176000,{"date":1689,"open":1029,"high":1479,"low":948,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-09-22",15.83,-0.34,-2.1,208500,{"date":1695,"open":1023,"high":1696,"low":1697,"close":1698,"change":271,"percent_change":1480,"volume":1699,"transactions":9,"vwap":1698},"2025-09-19",16.2,16.040001,16.17,256900,{"date":1701,"open":941,"high":1479,"low":1702,"close":1485,"change":1024,"percent_change":1025,"volume":1703,"transactions":9,"vwap":1485},"2025-09-18",15.95,116400,{"date":1705,"open":941,"high":1034,"low":1492,"close":943,"change":868,"percent_change":980,"volume":1706,"transactions":9,"vwap":943},"2025-09-17",161100,{"date":1708,"open":941,"high":1022,"low":1709,"close":1702,"change":309,"percent_change":944,"volume":1710,"transactions":9,"vwap":1702},"2025-09-16",15.86,185300,{"date":1712,"open":1713,"high":1698,"low":1714,"close":940,"change":499,"percent_change":1471,"volume":1715,"transactions":9,"vwap":940},"2025-09-15",16.09,15.9,359200,{"date":1717,"open":1718,"high":1719,"low":1492,"close":1720,"change":1721,"percent_change":595,"volume":1722,"transactions":9,"vwap":1720},"2025-09-12",16.25,16.48,16.07,-0.66,401200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":773,"percent_change":25,"volume":727,"transactions":9,"vwap":1726},"2025-09-11",16.68,16.73,16.59,{"date":1729,"open":1730,"high":1726,"low":1731,"close":1732,"change":413,"percent_change":162,"volume":1733,"transactions":9,"vwap":1732},"2025-09-10",16.69,16.55,16.62,327700,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1730,"change":212,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1730},"2025-09-09",16.81,16.65,-0.65,266300,{"date":1741,"open":1742,"high":1743,"low":1737,"close":1744,"change":56,"percent_change":254,"volume":1745,"transactions":9,"vwap":1744},"2025-09-08",16.7,16.83,16.8,185900,{"date":1747,"open":1742,"high":1748,"low":1749,"close":1742,"change":881,"percent_change":271,"volume":1750,"transactions":9,"vwap":1742},"2025-09-05",16.75,16.6,123600,{"date":1752,"open":1753,"high":1742,"low":1754,"close":1730,"change":1024,"percent_change":823,"volume":1755,"transactions":9,"vwap":1730},"2025-09-04",16.53,16.52,127100,{"date":1757,"open":1737,"high":1758,"low":1731,"close":1731,"change":263,"percent_change":892,"volume":1759,"transactions":9,"vwap":1731},"2025-09-03",16.66,107300,{"date":1761,"open":1732,"high":1730,"low":1762,"close":1737,"change":309,"percent_change":603,"volume":1129,"transactions":9,"vwap":1737},"2025-09-02",16.51,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1732,"change":951,"percent_change":1063,"volume":1768,"transactions":9,"vwap":1732},"2025-08-29",16.54,16.63,16.4,117100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1753,"change":951,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1753},"2025-08-28",16.42,16.56,16.35,0.55,118600,{"date":1777,"open":1773,"high":1719,"low":1773,"close":1778,"change":354,"percent_change":1244,"volume":1779,"transactions":9,"vwap":1778},"2025-08-27",16.44,120200,{"date":1781,"open":1017,"high":1782,"low":1470,"close":1767,"change":603,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1767},"2025-08-26",16.41,1.11,167500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":813,"percent_change":698,"volume":1790,"transactions":9,"vwap":1789},"2025-08-25",16.45,16.47,16.22,198200,{"date":1792,"open":1793,"high":1730,"low":1767,"close":1794,"change":403,"percent_change":835,"volume":1019,"transactions":9,"vwap":1794},"2025-08-22",16.58,16.43,{"date":1796,"open":1762,"high":1753,"low":1771,"close":1797,"change":203,"percent_change":403,"volume":1798,"transactions":9,"vwap":1797},"2025-08-21",16.49,122000,{"date":1800,"open":1801,"high":1765,"low":1778,"close":1801,"change":514,"percent_change":223,"volume":1802,"transactions":9,"vwap":1801},"2025-08-20",16.5,81400,{"date":1804,"open":1801,"high":1732,"low":1787,"close":1754,"change":489,"percent_change":680,"volume":1805,"transactions":9,"vwap":1754},"2025-08-19",108600,{"date":1807,"open":1808,"high":1797,"low":1809,"close":1788,"change":577,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1788},"2025-08-18",16.34,16.26,1.04,168000,{"date":1813,"open":1808,"high":1814,"low":1815,"close":1815,"change":195,"percent_change":362,"volume":1816,"transactions":9,"vwap":1815},"2025-08-15",16.37,16.3,124800,{"date":1818,"open":1819,"high":1801,"low":1808,"close":1808,"change":1440,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1808},"2025-08-14",16.46,-1.21,118900,{"date":1823,"open":1788,"high":1765,"low":1782,"close":1765,"change":951,"percent_change":1774,"volume":1824,"transactions":9,"vwap":1765},"2025-08-13",156600,{"date":1826,"open":1827,"high":1797,"low":1827,"close":1787,"change":951,"percent_change":1774,"volume":1828,"transactions":9,"vwap":1787},"2025-08-12",16.33,93800,{"date":1830,"open":1788,"high":1765,"low":1815,"close":29,"change":263,"percent_change":1831,"volume":1832,"transactions":9,"vwap":29},"2025-08-11",-0.61,152000,{"date":1834,"open":1808,"high":1762,"low":1835,"close":1819,"change":1836,"percent_change":711,"volume":1837,"transactions":9,"vwap":1819},"2025-08-08",16.27,0.2,155900,{"date":1839,"open":1772,"high":1772,"low":1023,"close":1809,"change":289,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1809},"2025-08-07",-1.09,251500,{"date":1843,"open":1844,"high":1762,"low":1697,"close":1778,"change":1678,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1778},"2025-08-06",16.28,3.27,209200,{"date":1848,"open":949,"high":963,"low":962,"close":940,"change":1024,"percent_change":111,"volume":1849,"transactions":9,"vwap":940},"2025-08-05",205200,{"date":1851,"open":940,"high":1492,"low":993,"close":1505,"change":212,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1505},"2025-08-04",-0.69,157500,{"date":1855,"open":940,"high":950,"low":942,"close":1496,"change":212,"percent_change":1852,"volume":1856,"transactions":9,"vwap":1496},"2025-08-01",201400,{"date":1858,"open":941,"high":1034,"low":1702,"close":941,"change":1256,"percent_change":1256,"volume":1859,"transactions":9,"vwap":941},"2025-07-31",127700,{"date":1861,"open":1862,"high":1017,"low":963,"close":941,"change":515,"percent_change":567,"volume":1863,"transactions":9,"vwap":941},"2025-07-30",16.19,121700,{"date":1865,"open":1017,"high":1017,"low":950,"close":1866,"change":299,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-07-29",16.16,-0.49,119200,{"date":1870,"open":1814,"high":1767,"low":1789,"close":1017,"change":566,"percent_change":1377,"volume":1871,"transactions":9,"vwap":1017},"2025-07-28",105300,{"date":1873,"open":1771,"high":1797,"low":1815,"close":1814,"change":881,"percent_change":271,"volume":1874,"transactions":9,"vwap":1814},"2025-07-25",152700,{"date":1876,"open":1793,"high":1793,"low":1773,"close":29,"change":150,"percent_change":532,"volume":1877,"transactions":9,"vwap":29},"2025-07-24",118700,{"date":1879,"open":1794,"high":1749,"low":1794,"close":1731,"change":172,"percent_change":155,"volume":1880,"transactions":9,"vwap":1731},"2025-07-23",111700,{"date":1882,"open":1782,"high":1719,"low":1808,"close":1794,"change":234,"percent_change":743,"volume":1883,"transactions":9,"vwap":1794},"2025-07-22",73800,{"date":1885,"open":1749,"high":1766,"low":1827,"close":1773,"change":212,"percent_change":300,"volume":1886,"transactions":9,"vwap":1773},"2025-07-21",164100,{"date":1888,"open":1758,"high":1742,"low":1819,"close":1819,"change":697,"percent_change":243,"volume":1889,"transactions":9,"vwap":1819},"2025-07-18",101900,{"date":1891,"open":1788,"high":1892,"low":1787,"close":1766,"change":710,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1766},"2025-07-17",16.67,0.97,107600,{"date":1896,"open":1767,"high":1801,"low":1897,"close":1788,"change":234,"percent_change":743,"volume":1898,"transactions":9,"vwap":1788},"2025-07-16",16.29,187500,{"date":1900,"open":1767,"high":1762,"low":1808,"close":1901,"change":868,"percent_change":172,"volume":1902,"transactions":9,"vwap":1901},"2025-07-15",16.39,272900,{"date":1904,"open":1773,"high":1787,"low":1835,"close":1814,"change":71,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1814},"2025-07-14",-0.3,173900,{"date":1908,"open":1827,"high":1778,"low":1844,"close":1771,"change":271,"percent_change":1480,"volume":1909,"transactions":9,"vwap":1771},"2025-07-11",232200,{"date":1911,"open":1866,"high":1787,"low":1866,"close":29,"change":980,"percent_change":1335,"volume":1912,"transactions":9,"vwap":29},"2025-07-10",210100,{"date":1914,"open":1915,"high":1915,"low":1034,"close":1916,"change":1256,"percent_change":1256,"volume":1917,"transactions":9,"vwap":1916},"2025-07-09",16.31,16.23,175700,{"date":1919,"open":1469,"high":1915,"low":1469,"close":1916,"change":309,"percent_change":944,"volume":1745,"transactions":9,"vwap":1916},"2025-07-08",{"date":1921,"open":1922,"high":1814,"low":1023,"close":1696,"change":515,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1696},"2025-07-07",16.32,-0.98,280100,{"date":1926,"open":1696,"high":1927,"low":1928,"close":29,"change":856,"percent_change":1929,"volume":1930,"transactions":9,"vwap":29},"2025-07-03",16.38,16.1,1.61,78400,{"date":1932,"open":1696,"high":1718,"low":1497,"close":1928,"change":204,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1928},"2025-07-02",-0.56,181000,{"date":1936,"open":1029,"high":1897,"low":1011,"close":1862,"change":489,"percent_change":121,"volume":1937,"transactions":9,"vwap":1862},"2025-07-01",243700,{"date":1939,"open":1479,"high":1808,"low":1011,"close":1479,"change":489,"percent_change":121,"volume":1940,"transactions":9,"vwap":1479},"2025-06-30",280200,{"date":1942,"open":1718,"high":1815,"low":1010,"close":1713,"change":881,"percent_change":271,"volume":1943,"transactions":9,"vwap":1713},"2025-06-27",438200,{"date":1945,"open":1022,"high":1809,"low":941,"close":1011,"change":172,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1011},"2025-06-26",0.75,286500,{"date":1949,"open":1698,"high":1862,"low":964,"close":1492,"change":499,"percent_change":1471,"volume":1950,"transactions":9,"vwap":1492},"2025-06-25",232100,{"date":1952,"open":1953,"high":1835,"low":1492,"close":1485,"change":710,"percent_change":180,"volume":1307,"transactions":9,"vwap":1485},"2025-06-24",15.98,{"date":1955,"open":1034,"high":1034,"low":964,"close":1702,"change":558,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1702},"2025-06-23",-1.42,352000,{"date":1959,"open":1470,"high":1773,"low":1023,"close":1469,"change":177,"percent_change":150,"volume":1960,"transactions":9,"vwap":1469},"2025-06-20",277400,{"date":1962,"open":1696,"high":1815,"low":1034,"close":1470,"change":514,"percent_change":223,"volume":1382,"transactions":9,"vwap":1470},"2025-06-18",{"date":1964,"open":1713,"high":1915,"low":1697,"close":1916,"change":489,"percent_change":121,"volume":1965,"transactions":9,"vwap":1916},"2025-06-17",214000,{"date":1967,"open":1771,"high":1749,"low":1469,"close":1469,"change":566,"percent_change":761,"volume":1968,"transactions":9,"vwap":1469},"2025-06-16",301400,{"date":1970,"open":1797,"high":1797,"low":1718,"close":1915,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1915},"2025-06-13",-0.59,-3.49,166900,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":204,"percent_change":1979,"volume":1784,"transactions":9,"vwap":1978},"2025-06-12",17.030001,16.86,16.9,-0.53,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":514,"percent_change":223,"volume":1986,"transactions":9,"vwap":1985},"2025-06-11",17.09,17.1,16.95,16.99,111100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1989,"change":773,"percent_change":757,"volume":1992,"transactions":9,"vwap":1989},"2025-06-10",17.01,17.049999,16.92,97700,{"date":1994,"open":1995,"high":183,"low":1996,"close":1978,"change":354,"percent_change":1244,"volume":1997,"transactions":9,"vwap":1978},"2025-06-09",16.94,16.88,162900,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1977,"change":56,"percent_change":254,"volume":2002,"transactions":9,"vwap":1977},"2025-06-06",16.77,16.87,73900,{"date":2004,"open":1725,"high":2000,"low":2005,"close":2006,"change":354,"percent_change":1244,"volume":2007,"transactions":9,"vwap":2006},"2025-06-05",16.61,16.76,102200,{"date":2009,"open":1744,"high":2010,"low":1730,"close":2011,"change":195,"percent_change":362,"volume":2012,"transactions":9,"vwap":2011},"2025-06-04",16.85,16.72,87500,{"date":2014,"open":1892,"high":2015,"low":1749,"close":2006,"change":1024,"percent_change":981,"volume":2016,"transactions":9,"vwap":2006},"2025-06-03",16.78,83000,{"date":2018,"open":2019,"high":2019,"low":1727,"close":1732,"change":1030,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1732},"2025-06-02",16.82,-0.84,106500,{"date":2023,"open":2000,"high":1743,"low":1725,"close":2006,"change":868,"percent_change":172,"volume":2024,"transactions":9,"vwap":2006},"2025-05-30",81900,{"date":2026,"open":1742,"high":2015,"low":1892,"close":2027,"change":1024,"percent_change":981,"volume":2028,"transactions":9,"vwap":2027},"2025-05-29",16.74,84600,{"date":2030,"open":1742,"high":1744,"low":1749,"close":1749,"change":204,"percent_change":899,"volume":2031,"transactions":9,"vwap":1749},"2025-05-28",136300,{"date":2033,"open":2034,"high":1730,"low":1788,"close":1730,"change":586,"percent_change":541,"volume":2035,"transactions":9,"vwap":1730},"2025-05-27",16.57,139300,{"date":2037,"open":1789,"high":1719,"low":1470,"close":1771,"change":172,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1771},"2025-05-23",0.74,89000,{"date":2041,"open":1835,"high":1767,"low":1916,"close":1815,"change":71,"percent_change":1396,"volume":2042,"transactions":9,"vwap":1815},"2025-05-22",104600,{"date":2044,"open":1892,"high":1742,"low":1922,"close":1773,"change":346,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1773},"2025-05-21",-2.45,97900,{"date":2048,"open":1725,"high":1744,"low":1892,"close":2006,"change":1256,"percent_change":1256,"volume":2049,"transactions":9,"vwap":2006},"2025-05-20",125900,{"date":2051,"open":1772,"high":2052,"low":1719,"close":2006,"change":1836,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2006},"2025-05-19",16.79,1.21,133900,{"date":2056,"open":1819,"high":2034,"low":1927,"close":1772,"change":603,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1772},"2025-05-16",1.1,117900,{"date":2060,"open":1927,"high":1778,"low":1696,"close":1927,"change":1256,"percent_change":1256,"volume":2061,"transactions":9,"vwap":1927},"2025-05-15",100600,{"date":2063,"open":1794,"high":1788,"low":1897,"close":1927,"change":868,"percent_change":172,"volume":2064,"transactions":9,"vwap":1927},"2025-05-14",138100,{"date":2066,"open":1470,"high":1801,"low":1469,"close":29,"change":840,"percent_change":2067,"volume":2068,"transactions":9,"vwap":29},"2025-05-13",1.43,194700,{"date":2070,"open":1916,"high":1793,"low":1011,"close":1023,"change":77,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1023},"2025-05-12",2.09,341600,{"date":2074,"open":977,"high":1496,"low":1410,"close":964,"change":603,"percent_change":2075,"volume":2076,"transactions":9,"vwap":964},"2025-05-09",1.15,131200,{"date":2078,"open":1358,"high":993,"low":1358,"close":962,"change":577,"percent_change":2057,"volume":2079,"transactions":9,"vwap":962},"2025-05-08",139600,{"date":2081,"open":1414,"high":942,"low":976,"close":1350,"change":413,"percent_change":999,"volume":2082,"transactions":9,"vwap":1350},"2025-05-07",137900,{"date":2084,"open":1287,"high":1455,"low":1296,"close":1363,"change":710,"percent_change":1810,"volume":2085,"transactions":9,"vwap":1363},"2025-05-06",162400,{"date":2087,"open":1429,"high":969,"low":1376,"close":1405,"change":926,"percent_change":783,"volume":1821,"transactions":9,"vwap":1405},"2025-05-05",{"date":2089,"open":971,"high":993,"low":1401,"close":970,"change":1139,"percent_change":1223,"volume":2090,"transactions":9,"vwap":970},"2025-05-02",181500,{"date":2092,"open":1425,"high":942,"low":1234,"close":998,"change":558,"percent_change":2093,"volume":2094,"transactions":9,"vwap":998},"2025-05-01",-1.48,156500,{"date":2096,"open":1414,"high":1455,"low":1283,"close":1368,"change":1030,"percent_change":1647,"volume":2097,"transactions":9,"vwap":1368},"2025-04-30",104700,{"date":2099,"open":964,"high":1690,"low":1368,"close":1385,"change":204,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1385},"2025-04-29",-0.57,75300,{"date":187,"open":962,"high":958,"low":962,"close":957,"change":827,"percent_change":2103,"volume":2104,"transactions":9,"vwap":957},0.96,95100]