[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBDC":3,"homepage-market-summary":28,"stock-historical-PBDC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBDC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Putnam BDC Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},11.4324,2.9324,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.65,25.99,25.6,26.55,-0.9,-3.39,83283.587219,32.25,125001.31720404365,0.8,1007,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.179,105305,38436431.935419,-19.54,"2025-04-24",[182,185,195,205,216,226,237,247,258,267,276,284,294,305,315,325,334,342,351,359,367,377,387,398,409,419,429,437,445,452,460,471,478,485,492,499,507,516,524,532,538,545,554,562,571,578,588,597,607,615,624,633,639,648,656,664,673,682,691,698,706,716,721,728,737,742,746,753,760,768,774,779,783,789,796,800,805,811,818,824,828,833,837,841,847,853,860,865,870,876,880,886,890,895,901,906,914,919,923,928,934,940,945,951,956,962,970,976,981,987,994,997,1004,1008,1011,1017,1023,1030,1036,1042,1047,1053,1058,1064,1069,1073,1077,1083,1089,1093,1099,1103,1109,1115,1121,1127,1132,1137,1142,1147,1153,1159,1164,1169,1175,1179,1184,1188,1193,1198,1203,1206,1211,1217,1222,1227,1231,1234,1239,1244,1248,1254,1261,1268,1275,1282,1290,1297,1304,1311,1317,1324,1331,1338,1346,1352,1359,1367,1374,1382,1388,1395,1404,1410,1418,1426,1432,1440,1446,1451,1458,1466,1471,1478,1482,1488,1494,1499,1505,1513,1518,1524,1531,1537,1544,1551,1559,1567,1574,1581,1589,1595,1601,1606,1611,1615,1620,1626,1632,1637,1642,1648,1656,1660,1665,1669,1674,1679,1685,1691,1695,1698,1701,1706,1711,1715,1718,1723,1728,1731,1735,1741,1747,1754,1761,1765,1769,1774,1780,1788,1795,1800,1806,1813,1819,1823,1829,1836,1841,1847,1855,1862,1870,1876,1882,1887,1893,1899,1906,1912,1918,1925,1931,1937,1943,1951,1959,1965,1973,1977,1985,1992,1999,2006,2013,2020,2025,2030,2036,2040,2044,2049,2055,2059,2064,2070,2075,2077,2083,2090,2095,2101,2108,2114,2122,2128,2136,2142,2150,2157,2162,2168,2174,2179,2182,2186,2191,2197,2200,2205,2209,2213,2216,2221,2227,2234,2240,2243,2249,2252,2256,2260,2264,2270,2273,2277,2281,2284,2290,2295,2300,2304,2308,2312,2317,2323,2330,2334,2340,2347,2354,2358,2363,2370,2376,2381,2386,2391,2396,2400,2405,2411,2417,2423,2428],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},967,25.7454,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",26.83,27.05,26.54,-0.27,-1.01,84988.550755,696,26.744,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",27.18,26.68,26.82,-0.21,-0.78,61356.018123,625,26.8469,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",26.96,27.08,26.71,27.03,0.11,0.41,72207.086909,711,26.8519,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",27.32,27.33,26.92,-0.25,-0.92,30655.722431,415,27.1117,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",27.07,27.38,27.061,27.17,0.18,0.67,62433.982855,425,27.1883,{"date":238,"open":188,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",27.12,26.801,26.99,-0.12,-0.44,69252.368774,588,26.9786,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",27.0521,27.15,26.91,27.11,0.1,0.37,53382.812472,420,27.0069,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":221,"percent_change":222,"volume":264,"transactions":265,"vwap":266},"2026-09-24",27.19,27.37,26.9463,27.01,66371.389434,472,27.0575,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":190,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",27.56,27.1828,27.26,-0.98,73313.510145,494,27.3321,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":221,"volume":281,"transactions":282,"vwap":283},"2026-09-22",27.82,27.53,-0.07,52833.446376,460,27.6011,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":232,"volume":291,"transactions":292,"vwap":293},"2026-09-21",27.62,27.75,27.49,27.6,0.05,82187.921782,534,27.6675,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",27.97,28.02,27.46,27.55,-0.4956,-1.77,47534.754032,520,27.5747,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",27.77,28.3007,28.0456,0.5156,1.87,35385.714529,384,28.15,{"date":316,"open":317,"high":318,"low":319,"close":279,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",27.5,27.69,27.27,0.0249,0.09,32978.606857,430,27.5332,{"date":326,"open":317,"high":289,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",27.4,27.5051,-0.0449,-0.16,41959.83109,404,27.5153,{"date":335,"open":336,"high":337,"low":327,"close":299,"change":150,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",27.52,27.68,0.15,45513.851126,518,27.5379,{"date":343,"open":299,"high":344,"low":345,"close":346,"change":347,"percent_change":125,"volume":348,"transactions":349,"vwap":350},"2026-09-11",27.585,27.435,27.51,0.13,42951.394501,413,27.5291,{"date":352,"open":353,"high":353,"low":229,"close":229,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",27.61,-0.23,-0.83,52917.218247,510,27.4921,{"date":360,"open":307,"high":361,"low":299,"close":353,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",27.86,-0.19,-0.68,47205.157993,482,27.677,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",28.182,28.27,27.8,-0.4,-1.42,59260.101015,649,28.0115,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":280,"volume":384,"transactions":385,"vwap":386},"2026-09-04",28.18,28.4,28.0824,28.2,-0.02,30234.860711,371,28.3195,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",28.41,28.549,27.95,28.22,-0.03,-0.11,38889.199701,424,28.1563,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",28.3,28.3894,28.17,28.25,-0.01,-0.04,99623.218224,408,28.2452,{"date":410,"open":411,"high":412,"low":403,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",28.53,28.66,28.26,-0.37,-1.29,251552.899073,768,28.3753,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",28.21,28.8,28.63,0.38,1.35,58974.684534,585,28.6074,{"date":430,"open":431,"high":432,"low":433,"close":403,"change":383,"percent_change":280,"volume":434,"transactions":435,"vwap":436},"2026-08-28",28.24,28.4737,28.2314,34312.054823,393,28.3378,{"date":438,"open":402,"high":439,"low":402,"close":370,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",28.46,0.06,0.21,42203.104847,447,28.2791,{"date":446,"open":447,"high":380,"low":421,"close":421,"change":394,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",28.36,-0.39,47539.748042,438,28.2833,{"date":453,"open":454,"high":455,"low":402,"close":456,"change":383,"percent_change":280,"volume":457,"transactions":458,"vwap":459},"2026-08-25",28.29,28.38,28.32,23827.570223,369,28.2819,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",28.07,28.349,28.06,28.34,0.27,0.96,50267.851686,573,28.2174,{"date":472,"open":382,"high":473,"low":474,"close":462,"change":383,"percent_change":280,"volume":475,"transactions":476,"vwap":477},"2026-08-21",28.23,28.01,31793.134508,421,28.1006,{"date":479,"open":297,"high":431,"low":480,"close":481,"change":150,"percent_change":80,"volume":482,"transactions":483,"vwap":484},"2026-08-20",27.91,28.09,50353.832169,498,28.0552,{"date":486,"open":296,"high":413,"low":296,"close":487,"change":80,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",28.05,0.5,40262.339391,569,28.1528,{"date":493,"open":296,"high":464,"low":494,"close":480,"change":495,"percent_change":150,"volume":496,"transactions":497,"vwap":498},"2026-08-18",27.9,0.01,267932.675182,435,27.9532,{"date":500,"open":454,"high":400,"low":501,"close":494,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",27.895,-0.43,-1.52,72620.408577,795,28.0343,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",28.64,28.33,-0.34,-1.19,57684.196948,582,28.4537,{"date":517,"open":510,"high":518,"low":510,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":365,"vwap":523},"2026-08-13",28.78,28.67,0.42,1.49,241221.64955,28.6481,{"date":525,"open":380,"high":380,"low":526,"close":403,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",28.14,-0.15,-0.53,54890.2597,529,28.2044,{"date":533,"open":403,"high":534,"low":462,"close":380,"change":80,"percent_change":488,"volume":535,"transactions":536,"vwap":537},"2026-08-11",28.5356,53368.473295,476,28.3928,{"date":539,"open":380,"high":380,"low":540,"close":413,"change":200,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",28.0151,-0.74,89683.820801,665,28.1434,{"date":546,"open":278,"high":547,"low":278,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",28.5999,28.47,0.61,2.19,112518.529705,934,28.3544,{"date":555,"open":208,"high":556,"low":208,"close":361,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",27.9499,0.88,3.26,188741.321531,856,27.7965,{"date":563,"open":279,"high":279,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",26.84,26.98,-0.55,-2,104221.507884,1023,26.9766,{"date":572,"open":188,"high":573,"low":188,"close":279,"change":125,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",27.58,1.74,65782.849241,763,27.3038,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",26.45,27.09,27.06,0.68,2.58,96676.075976,980,26.8935,{"date":589,"open":590,"high":189,"low":591,"close":592,"change":593,"percent_change":211,"volume":594,"transactions":595,"vwap":596},"2026-07-31",26.37,26.16,26.38,0.03,71533.209002,714,26.307,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":362,"volume":604,"transactions":605,"vwap":606},"2026-07-30",26.52,26.6191,25.972,26.35,-0.05,144463.888358,891,26.2026,{"date":608,"open":609,"high":187,"low":590,"close":610,"change":372,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",26.79,26.4,-1.49,98295.524678,646,26.6175,{"date":616,"open":617,"high":187,"low":618,"close":619,"change":424,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",26.53,26.5,26.8,1.44,68925.705991,725,26.6818,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":552,"vwap":632},"2026-07-27",26.29,26.62,26.42,0.26,0.99,149823.500841,26.4454,{"date":634,"open":591,"high":635,"low":636,"close":591,"change":593,"percent_change":211,"volume":637,"transactions":375,"vwap":638},"2026-07-24",26.31,26,102748.160261,26.1663,{"date":640,"open":641,"high":626,"low":642,"close":643,"change":190,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",26.28,25.945,26.13,-1.02,175829.109553,1197,26.084,{"date":649,"open":619,"high":187,"low":650,"close":610,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",26.34,-0.31,-1.16,165419.408525,864,26.49,{"date":657,"open":658,"high":659,"low":658,"close":209,"change":440,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",26.69,26.97,0.23,138012.064916,880,26.8607,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":221,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",26.95,26.33,26.65,-0.93,195888.020931,1564,26.5135,{"date":674,"open":675,"high":676,"low":609,"close":677,"change":414,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",27.2151,27.39,26.9,-1.36,74551.945861,805,27.0176,{"date":683,"open":684,"high":685,"low":187,"close":319,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",26.87,27.275,0.36,1.34,63818.773952,609,27.1078,{"date":692,"open":693,"high":250,"low":693,"close":251,"change":694,"percent_change":695,"volume":696,"transactions":174,"vwap":697},"2026-07-15",26.88,0.17,0.64,141734.277054,27.0193,{"date":699,"open":700,"high":564,"low":700,"close":701,"change":87,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",26.6,26.74,0.83,154313.189224,837,26.7239,{"date":707,"open":708,"high":709,"low":710,"close":599,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",26.75,26.9678,26.46,-0.2,-0.75,178525.863285,1104,26.621,{"date":717,"open":580,"high":693,"low":580,"close":718,"change":43,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",26.72,1.83,112800,{"date":722,"open":723,"high":590,"low":724,"close":725,"change":726,"percent_change":527,"volume":727,"transactions":9,"vwap":725},"2026-07-09",26.26,26.164,26.24,-0.039,81000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",26.43,26.433,26.12,26.279,-0.201,-0.76,67400,{"date":738,"open":658,"high":565,"low":730,"close":739,"change":735,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-07",26.48,-2.79,120000,{"date":743,"open":229,"high":289,"low":744,"close":744,"change":394,"percent_change":372,"volume":745,"transactions":9,"vwap":744},"2026-07-06",27.24,120600,{"date":747,"open":748,"high":749,"low":271,"close":750,"change":280,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",27.65,27.701,27.35,-0.26,68700,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":441,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-01",27.22,27.71,27.42,0.77,85500,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",27.2,27.48,27.21,0.02,0.07,97100,{"date":769,"open":770,"high":771,"low":770,"close":260,"change":125,"percent_change":772,"volume":773,"transactions":9,"vwap":260},"2026-06-29",26.73,27.28,1.76,146800,{"date":775,"open":776,"high":199,"low":776,"close":718,"change":520,"percent_change":777,"volume":778,"transactions":9,"vwap":718},"2026-06-26",26.25,1.6,112700,{"date":780,"open":591,"high":610,"low":732,"close":781,"change":253,"percent_change":424,"volume":782,"transactions":9,"vwap":781},"2026-06-25",26.3,60400,{"date":784,"open":730,"high":730,"low":785,"close":786,"change":200,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-24",26.07,26.2,-0.8,103000,{"date":790,"open":776,"high":617,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",26.155,26.41,0.08,0.3,81200,{"date":797,"open":798,"high":659,"low":626,"close":667,"change":190,"percent_change":644,"volume":799,"transactions":9,"vwap":667},"2026-06-22",26.61,162900,{"date":801,"open":802,"high":199,"low":599,"close":700,"change":383,"percent_change":803,"volume":804,"transactions":9,"vwap":700},"2026-06-18",26.76,-0.08,96800,{"date":806,"open":807,"high":744,"low":189,"close":627,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":627},"2026-06-17",27.1,-0.54,-1.99,109700,{"date":812,"open":813,"high":764,"low":814,"close":815,"change":816,"percent_change":86,"volume":817,"transactions":9,"vwap":815},"2026-06-16",27.049999,27.025,27.16,0.2,100700,{"date":819,"open":288,"high":820,"low":666,"close":207,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":207},"2026-06-15",27.72,-0.41,-1.5,183500,{"date":825,"open":319,"high":317,"low":581,"close":261,"change":211,"percent_change":826,"volume":827,"transactions":9,"vwap":261},"2026-06-12",0.4,66200,{"date":829,"open":219,"high":830,"low":228,"close":271,"change":831,"percent_change":831,"volume":832,"transactions":9,"vwap":271},"2026-06-11",27.402,0,281500,{"date":834,"open":835,"high":269,"low":250,"close":271,"change":290,"percent_change":232,"volume":836,"transactions":9,"vwap":271},"2026-06-10",27.23,90500,{"date":838,"open":250,"high":261,"low":839,"close":764,"change":338,"percent_change":157,"volume":840,"transactions":9,"vwap":764},"2026-06-09",27.040001,64900,{"date":842,"open":208,"high":843,"low":844,"close":845,"change":393,"percent_change":394,"volume":846,"transactions":9,"vwap":845},"2026-06-08",27.29,26.775,27.059999,102000,{"date":848,"open":849,"high":298,"low":241,"close":581,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":581},"2026-06-05",27.36,-0.48,-1.74,124300,{"date":854,"open":855,"high":289,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-04",26.85,27.57,0.66,2.45,356800,{"date":861,"open":218,"high":218,"low":701,"close":251,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":251},"2026-06-03",-0.59,-2.15,355200,{"date":866,"open":867,"high":820,"low":317,"close":317,"change":751,"percent_change":868,"volume":869,"transactions":9,"vwap":317},"2026-06-02",27.63,-0.94,104000,{"date":871,"open":872,"high":278,"low":872,"close":873,"change":424,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-01",27.3,27.76,1.39,264800,{"date":877,"open":762,"high":878,"low":250,"close":229,"change":347,"percent_change":43,"volume":879,"transactions":9,"vwap":229},"2026-05-29",27.67,80400,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":290,"percent_change":232,"volume":885,"transactions":9,"vwap":884},"2026-05-28",27.13,27.45,27.25,60800,{"date":887,"open":260,"high":888,"low":197,"close":762,"change":831,"percent_change":831,"volume":889,"transactions":9,"vwap":762},"2026-05-27",27.395,82400,{"date":891,"open":684,"high":327,"low":684,"close":762,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":762},"2026-05-26",0.44,1.64,369200,{"date":896,"open":260,"high":897,"low":802,"close":802,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":802},"2026-05-22",27.265,-0.3,-1.11,369300,{"date":902,"open":250,"high":903,"low":207,"close":845,"change":904,"percent_change":566,"volume":905,"transactions":9,"vwap":845},"2026-05-21",27.325,-0.149,75100,{"date":907,"open":677,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-20",27.31,26.792,27.209,0.349,1.3,100900,{"date":915,"open":916,"high":197,"low":917,"close":917,"change":221,"percent_change":222,"volume":918,"transactions":9,"vwap":917},"2026-05-19",27,26.86,71000,{"date":920,"open":229,"high":327,"low":845,"close":252,"change":190,"percent_change":921,"volume":922,"transactions":9,"vwap":252},"2026-05-18",-0.99,292000,{"date":924,"open":925,"high":298,"low":926,"close":229,"change":280,"percent_change":751,"volume":927,"transactions":9,"vwap":229},"2026-05-15",27.43,27.152,146200,{"date":929,"open":755,"high":930,"low":755,"close":883,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":883},"2026-05-14",27.64,0.25,0.92,118300,{"date":935,"open":872,"high":936,"low":937,"close":762,"change":938,"percent_change":850,"volume":939,"transactions":9,"vwap":762},"2026-05-13",27.483,27.14,-0.13,111200,{"date":941,"open":744,"high":942,"low":239,"close":219,"change":943,"percent_change":892,"volume":944,"transactions":9,"vwap":219},"2026-05-12",27.445,0.12,266500,{"date":946,"open":947,"high":947,"low":197,"close":764,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":764},"2026-05-11",27.7,-0.5,-1.8,168500,{"date":952,"open":953,"high":954,"low":279,"close":756,"change":200,"percent_change":712,"volume":955,"transactions":9,"vwap":756},"2026-05-08",28,28.094999,86500,{"date":957,"open":402,"high":402,"low":947,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-07",27.92,-0.64,-2.24,113900,{"date":963,"open":422,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-06",28.83,28.28,28.56,-0.33,-1.14,191600,{"date":971,"open":972,"high":973,"low":454,"close":973,"change":253,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-05",28.79,28.89,0.35,85200,{"date":977,"open":978,"high":979,"low":509,"close":972,"change":593,"percent_change":253,"volume":980,"transactions":9,"vwap":972},"2026-05-04",28.74,28.98,73300,{"date":982,"open":983,"high":973,"low":983,"close":984,"change":466,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-01",28.5,28.76,0.95,67800,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-30",27.59,28.49,1.01,3.68,80500,{"date":995,"open":287,"high":287,"low":750,"close":763,"change":967,"percent_change":512,"volume":996,"transactions":9,"vwap":763},"2026-04-29",63300,{"date":998,"open":999,"high":278,"low":1000,"close":1001,"change":892,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",27.41,27.336,27.81,1.61,111900,{"date":1005,"open":763,"high":289,"low":872,"close":261,"change":938,"percent_change":1006,"volume":1007,"transactions":9,"vwap":261},"2026-04-27",-0.47,101000,{"date":1009,"open":279,"high":318,"low":676,"close":317,"change":211,"percent_change":826,"volume":1010,"transactions":9,"vwap":317},"2026-04-24",59700,{"date":1012,"open":1013,"high":1013,"low":872,"close":676,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":676},"2026-04-23",27.93,-0.69,-2.46,425300,{"date":1018,"open":1019,"high":1020,"low":494,"close":1021,"change":660,"percent_change":702,"volume":1022,"transactions":9,"vwap":1021},"2026-04-22",28.11,28.35,28.08,61500,{"date":1024,"open":411,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-21",28.68,27.85,-0.7,-2.45,441100,{"date":1031,"open":1032,"high":412,"low":455,"close":1033,"change":393,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-20",28.51,28.55,-0.1,165100,{"date":1037,"open":965,"high":1038,"low":965,"close":1039,"change":125,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-17",28.7,28.58,1.67,379200,{"date":1043,"open":1033,"high":1033,"low":1044,"close":1019,"change":243,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1019},"2026-04-16",27.99,-1.54,208300,{"date":1048,"open":1049,"high":1033,"low":1049,"close":1033,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1033},"2026-04-15",27.89,0.76,2.73,1125400,{"date":1054,"open":744,"high":1001,"low":744,"close":1055,"change":695,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-14",27.79,2.36,155800,{"date":1059,"open":1060,"high":250,"low":1061,"close":250,"change":424,"percent_change":1062,"volume":1063,"transactions":9,"vwap":250},"2026-04-13",26.63,26.51,1.42,138400,{"date":1065,"open":668,"high":855,"low":1066,"close":1067,"change":211,"percent_change":212,"volume":1068,"transactions":9,"vwap":1067},"2026-04-10",26.595,26.77,53400,{"date":1070,"open":198,"high":770,"low":1071,"close":1072,"change":394,"percent_change":821,"volume":993,"transactions":9,"vwap":1072},"2026-04-09",26.44,26.66,{"date":1074,"open":815,"high":1075,"low":700,"close":1067,"change":150,"percent_change":338,"volume":1076,"transactions":9,"vwap":1067},"2026-04-08",27.498,187900,{"date":1078,"open":565,"high":845,"low":1079,"close":770,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":770},"2026-04-07",26.7,-1.04,-3.75,77800,{"date":1084,"open":1085,"high":1086,"low":218,"close":307,"change":466,"percent_change":1087,"volume":1088,"transactions":9,"vwap":307},"2026-04-06",27.44,27.857,0.98,198400,{"date":1090,"open":802,"high":317,"low":1079,"close":317,"change":424,"percent_change":1091,"volume":1092,"transactions":9,"vwap":317},"2026-04-02",1.4,143400,{"date":1094,"open":748,"high":748,"low":1095,"close":239,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":239},"2026-04-01",27.02,-0.46,-1.67,230400,{"date":1100,"open":884,"high":930,"low":1101,"close":573,"change":695,"percent_change":1102,"volume":778,"transactions":9,"vwap":573},"2026-03-31",27.030001,2.38,{"date":1104,"open":1079,"high":807,"low":658,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-30",26.94,0.365,1.37,97800,{"date":1110,"open":807,"high":807,"low":618,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",26.575,-0.595,-2.19,128900,{"date":1116,"open":261,"high":820,"low":1117,"close":231,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":231},"2026-03-26",27.122,-0.315,-1.15,91900,{"date":1122,"open":925,"high":1123,"low":260,"close":1124,"change":1125,"percent_change":120,"volume":1126,"transactions":9,"vwap":1124},"2026-03-25",27.73,27.485,0.245,137800,{"date":1128,"open":218,"high":763,"low":813,"close":744,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":744},"2026-03-24",-0.36,-1.3,96700,{"date":1133,"open":908,"high":1134,"low":207,"close":289,"change":43,"percent_change":1135,"volume":1136,"transactions":9,"vwap":289},"2026-03-23",27.78,1.77,96200,{"date":1138,"open":573,"high":1139,"low":263,"close":239,"change":1006,"percent_change":1140,"volume":1141,"transactions":9,"vwap":239},"2026-03-20",27.645,-1.7,82000,{"date":1143,"open":271,"high":1144,"low":271,"close":989,"change":793,"percent_change":1145,"volume":1146,"transactions":9,"vwap":989},"2026-03-19",27.731,0.29,31900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":346,"change":831,"percent_change":831,"volume":1152,"transactions":9,"vwap":346},"2026-03-18",27.47,27.824,27.449,60100,{"date":1154,"open":251,"high":1155,"low":251,"close":346,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":346},"2026-03-17",27.66,0.63,2.34,110600,{"date":1160,"open":708,"high":207,"low":1060,"close":693,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":693},"2026-03-16",0.31,1.17,100200,{"date":1165,"open":1166,"high":619,"low":655,"close":1167,"change":150,"percent_change":338,"volume":1168,"transactions":9,"vwap":1167},"2026-03-13",26.58,26.57,166500,{"date":1170,"open":1171,"high":659,"low":1172,"close":617,"change":71,"percent_change":1173,"volume":1174,"transactions":9,"vwap":617},"2026-03-12",26.81,26.481,-1.89,129200,{"date":1176,"open":845,"high":1177,"low":718,"close":839,"change":765,"percent_change":766,"volume":1178,"transactions":9,"vwap":839},"2026-03-11",27.297,223000,{"date":1180,"open":882,"high":1181,"low":1182,"close":1095,"change":394,"percent_change":821,"volume":1183,"transactions":9,"vwap":1095},"2026-03-10",27.34,26.823,250200,{"date":1185,"open":677,"high":250,"low":627,"close":882,"change":1186,"percent_change":967,"volume":1187,"transactions":9,"vwap":882},"2026-03-09",-0.09,176100,{"date":1189,"open":327,"high":1190,"low":813,"close":755,"change":372,"percent_change":1191,"volume":1192,"transactions":9,"vwap":755},"2026-03-06",27.459,-1.45,74600,{"date":1194,"open":989,"high":526,"low":288,"close":286,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":286},"2026-03-05",-0.06,-0.22,277000,{"date":1199,"open":346,"high":1026,"low":231,"close":337,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":337},"2026-03-04",0.28,1.02,105900,{"date":1204,"open":677,"high":279,"low":187,"close":327,"change":766,"percent_change":629,"volume":1205,"transactions":9,"vwap":327},"2026-03-03",97000,{"date":1207,"open":618,"high":883,"low":1208,"close":219,"change":157,"percent_change":1209,"volume":1210,"transactions":9,"vwap":219},"2026-03-02",26.22,2.05,259400,{"date":1212,"open":1213,"high":1213,"low":1079,"close":1214,"change":191,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-27",27.54,26.78,-3.63,229800,{"date":1218,"open":297,"high":1219,"low":229,"close":1055,"change":1220,"percent_change":611,"volume":1221,"transactions":9,"vwap":1055},"2026-02-26",28.035,-0.42,87200,{"date":1223,"open":1013,"high":1224,"low":573,"close":421,"change":135,"percent_change":1225,"volume":1226,"transactions":9,"vwap":421},"2026-02-25",28.225,1.66,212000,{"date":1228,"open":261,"high":1229,"low":261,"close":287,"change":629,"percent_change":985,"volume":1230,"transactions":9,"vwap":287},"2026-02-24",27.825,102400,{"date":1232,"open":361,"high":297,"low":676,"close":288,"change":1220,"percent_change":822,"volume":1233,"transactions":9,"vwap":288},"2026-02-23",160100,{"date":1235,"open":1236,"high":370,"low":878,"close":480,"change":354,"percent_change":1237,"volume":1238,"transactions":9,"vwap":480},"2026-02-20",28.049999,-0.82,139400,{"date":1240,"open":1241,"high":1241,"low":278,"close":526,"change":862,"percent_change":1242,"volume":1243,"transactions":9,"vwap":526},"2026-02-19",28.73,-2.05,226900,{"date":1245,"open":439,"high":1246,"low":380,"close":1241,"change":1200,"percent_change":1087,"volume":1247,"transactions":9,"vwap":1241},"2026-02-18",28.82,147800,{"date":1249,"open":412,"high":1250,"low":413,"close":1251,"change":362,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-17",28.925,28.45,-0.66,116400,{"date":1255,"open":1256,"high":1256,"low":1257,"close":509,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":509},"2026-02-13",29.07,28.52,-0.58,-1.98,115400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1196,"percent_change":712,"volume":1267,"transactions":9,"vwap":1266},"2026-02-12",29.53,29.72,28.96,29.22,66600,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":711,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-11",29.78,29.2,29.44,-0.67,59100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":826,"percent_change":1107,"volume":1281,"transactions":9,"vwap":1280},"2026-02-10",29.32,29.77,29.25,29.64,108800,{"date":1283,"open":1284,"high":1285,"low":1033,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-09",28.75,29.28,29.24,0.52,1.81,126200,{"date":1291,"open":1251,"high":1292,"low":1293,"close":1294,"change":135,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-06",28.843,28.395,28.72,1.63,94400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":413,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":413},"2026-02-05",28.9,28.12,-0.84,-2.89,171100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":660,"percent_change":26,"volume":1310,"transactions":9,"vwap":1309},"2026-02-04",28.93,29.158,28.685,29.1,127800,{"date":1312,"open":1313,"high":1313,"low":1025,"close":1314,"change":541,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-03",29.59,28.87,-2.5,232400,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":862,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-02",30.12,29.281,29.61,-1.95,288100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":711,"percent_change":1252,"volume":1330,"transactions":9,"vwap":1329},"2026-01-30",30.32,30.37,30.040001,30.2,93200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":80,"percent_change":135,"volume":1337,"transactions":9,"vwap":1336},"2026-01-29",30.34,30.46,30.18,30.4,75900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-28",30.62,30.75,30.26,-0.38,-1.24,129500,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":211,"percent_change":686,"volume":1351,"transactions":9,"vwap":1350},"2026-01-27",30.5,30.79,30.64,84200,{"date":1353,"open":1354,"high":1354,"low":1335,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-26",30.81,30.53,-0.273,-0.89,139300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1357,"volume":1366,"transactions":9,"vwap":1364},"2026-01-23",31.02,31.1,30.72,30.803,-0.277,40300,{"date":1368,"open":1369,"high":1370,"low":1361,"close":1371,"change":1372,"percent_change":793,"volume":1373,"transactions":9,"vwap":1371},"2026-01-22",31.16,31.22,31.08,0.026,36100,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-21",30.73,31.07,31.054001,0.334,1.09,63500,{"date":1383,"open":1376,"high":1384,"low":1385,"close":1363,"change":821,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1363},"2026-01-20",30.807,30.509,-1.32,117100,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":222,"volume":1394,"transactions":9,"vwap":1392},"2026-01-16",31.38,31.061001,31.13,-0.29,46600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-15",31.01,31.49,30.95,31.42,0.389,1.25,80000,{"date":1405,"open":1334,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":1288,"volume":1409,"transactions":9,"vwap":1406},"2026-01-14",31.031,30.33,0.551,49900,{"date":1411,"open":1412,"high":1413,"low":1327,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-13",30.65,30.67,30.48,-0.175,-0.57,116500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":948,"volume":1425,"transactions":9,"vwap":1423},"2026-01-12",30.68,30.785,30.56,30.655,-0.155,64300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1354,"change":280,"percent_change":354,"volume":1431,"transactions":9,"vwap":1354},"2026-01-09",30.97,31.049999,30.78,48500,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-08",30.049999,31.039,30.88,0.79,2.63,116300,{"date":1441,"open":1430,"high":1442,"low":1443,"close":1444,"change":735,"percent_change":1015,"volume":1445,"transactions":9,"vwap":1444},"2026-01-07",30.89,30.02,30.09,143900,{"date":1447,"open":1448,"high":1448,"low":1350,"close":1449,"change":511,"percent_change":1450,"volume":1136,"transactions":9,"vwap":1449},"2026-01-06",31.18,30.85,-1.09,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1091,"volume":1457,"transactions":9,"vwap":1455},"2026-01-05",30.8,31.26,31.19,0.43,63400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1287,"volume":1465,"transactions":9,"vwap":1463},"2026-01-02",30.63,30.934,30.38,30.76,0.16,82700,{"date":1467,"open":1355,"high":1468,"low":1414,"close":1469,"change":321,"percent_change":1145,"volume":1470,"transactions":9,"vwap":1469},"2025-12-31",30.71,30.6,100300,{"date":1472,"open":1473,"high":1469,"low":1474,"close":1475,"change":232,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-30",30.49,30.396,30.51,0.59,180800,{"date":1479,"open":1327,"high":1480,"low":1407,"close":1407,"change":1186,"percent_change":898,"volume":1481,"transactions":9,"vwap":1407},"2025-12-29",30.58,134200,{"date":1483,"open":1319,"high":1484,"low":1319,"close":1485,"change":629,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-26",30.434,30.42,0.86,71800,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1145,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-24",29.88,30.16,0.97,36400,{"date":1495,"open":1496,"high":1335,"low":1497,"close":1497,"change":221,"percent_change":355,"volume":1498,"transactions":9,"vwap":1497},"2025-12-23",30,29.87,116000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1319,"change":1034,"percent_change":967,"volume":1504,"transactions":9,"vwap":1319},"2025-12-22",30.22,30.23,30.030001,124600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1501,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1501},"2025-12-19",30.45,30.462,30.13,-1.03,-3.3,107800,{"date":1514,"open":1398,"high":1398,"low":1515,"close":1516,"change":405,"percent_change":938,"volume":1517,"transactions":9,"vwap":1516},"2025-12-18",31.09,31.25,77400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":280,"percent_change":1196,"volume":1523,"transactions":9,"vwap":1522},"2025-12-17",31.44,31.69,31.29,30900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":200,"percent_change":1273,"volume":1530,"transactions":9,"vwap":1529},"2025-12-16",31.52,31.62,31.3,31.36,41100,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":221,"percent_change":1536,"volume":752,"transactions":9,"vwap":1535},"2025-12-15",31.95,31.33,31.57,-0.79,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":765,"percent_change":440,"volume":1543,"transactions":9,"vwap":1542},"2025-12-12",31.93,32.128,31.732,31.82,63600,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":975,"transactions":9,"vwap":1548},"2025-12-11",32.2,31.76,31.8,-0.345,-1.07,{"date":1552,"open":1553,"high":24,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-10",32.029999,31.98,32.145,0.106,0.33,82900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":931,"volume":1566,"transactions":9,"vwap":1564},"2025-12-09",31.94,32.099998,31.85,32.039001,0.079,42300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":232,"percent_change":1573,"volume":1487,"transactions":9,"vwap":1572},"2025-12-08",31.87,32.07,31.854,31.96,0.57,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":404,"percent_change":393,"volume":1580,"transactions":9,"vwap":1579},"2025-12-05",31.73,32.016998,31.72,31.78,615700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1456,"volume":1588,"transactions":9,"vwap":1586},"2025-12-04",31.66,31.83,31.615,31.79,0.135,47200,{"date":1590,"open":1591,"high":1583,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1152,"transactions":9,"vwap":1592},"2025-12-03",31.27,31.655,0.475,1.52,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1448,"change":593,"percent_change":253,"volume":1600,"transactions":9,"vwap":1448},"2025-12-02",31.15,31.255,30.98,80800,{"date":1602,"open":1370,"high":1534,"low":1603,"close":1597,"change":394,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1597},"2025-12-01",31.105,-0.35,74300,{"date":1607,"open":1455,"high":1608,"low":1609,"close":1454,"change":1464,"percent_change":94,"volume":1610,"transactions":9,"vwap":1454},"2025-11-28",31.28,31.12,46500,{"date":1612,"open":1436,"high":1369,"low":1613,"close":1362,"change":629,"percent_change":1614,"volume":778,"transactions":9,"vwap":1362},"2025-11-26",30.84,0.84,{"date":1616,"open":1473,"high":1613,"low":1462,"close":1613,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1613},"2025-11-25",0.375,1.23,50600,{"date":1621,"open":1622,"high":1414,"low":1503,"close":1623,"change":1106,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-24",30.11,30.465,1.21,68000,{"date":1627,"open":1628,"high":1342,"low":1313,"close":1629,"change":135,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-21",29.63,30.1,1.55,133600,{"date":1633,"open":1634,"high":1444,"low":1635,"close":1280,"change":938,"percent_change":243,"volume":1636,"transactions":9,"vwap":1280},"2025-11-20",29.94,29.54,83300,{"date":1638,"open":1278,"high":1639,"low":1640,"close":1278,"change":383,"percent_change":280,"volume":1641,"transactions":9,"vwap":1278},"2025-11-19",30.115,29.662,91400,{"date":1643,"open":1628,"high":1644,"low":1645,"close":1646,"change":593,"percent_change":253,"volume":1647,"transactions":9,"vwap":1646},"2025-11-18",29.825,29.47,29.79,313500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1258,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-17",30.35,30.355,29.74,29.76,-1.91,123700,{"date":1657,"open":1329,"high":1658,"low":1503,"close":1333,"change":831,"percent_change":831,"volume":1659,"transactions":9,"vwap":1333},"2025-11-14",30.39,48200,{"date":1661,"open":1475,"high":1662,"low":1663,"close":1333,"change":221,"percent_change":1237,"volume":1664,"transactions":9,"vwap":1333},"2025-11-13",30.613,30.175,36600,{"date":1666,"open":1507,"high":1420,"low":1507,"close":1667,"change":347,"percent_change":1456,"volume":1668,"transactions":9,"vwap":1667},"2025-11-12",30.59,56000,{"date":1670,"open":1671,"high":1473,"low":1501,"close":1334,"change":441,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1334},"2025-11-11",30.25,0.69,83200,{"date":1675,"open":1676,"high":1677,"low":1443,"close":1671,"change":405,"percent_change":938,"volume":1678,"transactions":9,"vwap":1671},"2025-11-10",30.36,30.488,93500,{"date":1680,"open":1503,"high":1681,"low":1682,"close":1681,"change":87,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-07",30.29,29.8,0.73,73400,{"date":1686,"open":1687,"high":1688,"low":1443,"close":1689,"change":243,"percent_change":1690,"volume":1274,"transactions":9,"vwap":1689},"2025-11-06",30.41,30.589,30.07,-1.44,{"date":1692,"open":1693,"high":1422,"low":1491,"close":1475,"change":394,"percent_change":1129,"volume":1694,"transactions":9,"vwap":1475},"2025-11-05",30.55,89700,{"date":1696,"open":1350,"high":1349,"low":1485,"close":1340,"change":603,"percent_change":330,"volume":1697,"transactions":9,"vwap":1340},"2025-11-04",68800,{"date":1699,"open":1350,"high":1453,"low":1462,"close":1413,"change":765,"percent_change":766,"volume":1700,"transactions":9,"vwap":1413},"2025-11-03",55500,{"date":1702,"open":1462,"high":1703,"low":1704,"close":1412,"change":629,"percent_change":1486,"volume":1705,"transactions":9,"vwap":1412},"2025-10-31",30.87,30.3,294000,{"date":1707,"open":1341,"high":1613,"low":1708,"close":1658,"change":948,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1658},"2025-10-30",30.27,-1.62,109200,{"date":1712,"open":1713,"high":1714,"low":1341,"close":1442,"change":1129,"percent_change":1119,"volume":1281,"transactions":9,"vwap":1442},"2025-10-29",31.14,31.282,{"date":1716,"open":1597,"high":1400,"low":1371,"close":1516,"change":211,"percent_change":974,"volume":1717,"transactions":9,"vwap":1516},"2025-10-28",87800,{"date":1719,"open":1720,"high":1713,"low":1720,"close":1713,"change":43,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1713},"2025-10-27",30.74,1.57,173200,{"date":1724,"open":1354,"high":1725,"low":1469,"close":1726,"change":766,"percent_change":660,"volume":1727,"transactions":9,"vwap":1726},"2025-10-24",30.91,30.66,108100,{"date":1729,"open":1336,"high":1460,"low":1676,"close":1667,"change":660,"percent_change":1050,"volume":1730,"transactions":9,"vwap":1667},"2025-10-23",117600,{"date":1732,"open":1507,"high":1348,"low":1733,"close":1676,"change":394,"percent_change":1129,"volume":1734,"transactions":9,"vwap":1676},"2025-10-22",30.245,94300,{"date":1736,"open":1443,"high":1737,"low":1443,"close":1738,"change":826,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-21",30.57,30.47,1.33,62300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1689,"change":793,"percent_change":466,"volume":1746,"transactions":9,"vwap":1689},"2025-10-20",30.01,30.139,29.84,114100,{"date":1748,"open":1749,"high":1443,"low":1750,"close":1751,"change":466,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-17",29.75,29.634,29.99,0.91,303900,{"date":1755,"open":1336,"high":1756,"low":1757,"close":1264,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1264},"2025-10-16",30.445,29.66,-0.63,-2.08,330600,{"date":1762,"open":1469,"high":1763,"low":1335,"close":1650,"change":405,"percent_change":938,"volume":1764,"transactions":9,"vwap":1650},"2025-10-15",30.668,229600,{"date":1766,"open":1264,"high":1336,"low":1767,"close":1658,"change":100,"percent_change":1135,"volume":1768,"transactions":9,"vwap":1658},"2025-10-14",29.68,394300,{"date":1770,"open":1309,"high":1497,"low":1309,"close":1771,"change":630,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-13",29.86,3.43,204800,{"date":1775,"open":1776,"high":1777,"low":422,"close":1314,"change":448,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1314},"2025-10-10",29.3,29.45,-1.33,225000,{"date":1781,"open":1496,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-09",30.014999,29.21,29.26,-0.77,-2.56,197900,{"date":1789,"open":1501,"high":1790,"low":1791,"close":1503,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1503},"2025-10-08",30.386,29.95,-0.18,-0.6,134100,{"date":1796,"open":1693,"high":1797,"low":1503,"close":1798,"change":1343,"percent_change":1344,"volume":1799,"transactions":9,"vwap":1798},"2025-10-07",30.7,30.21,169000,{"date":1801,"open":1725,"high":1802,"low":1803,"close":1667,"change":1804,"percent_change":1302,"volume":1805,"transactions":9,"vwap":1667},"2025-10-06",31,30.52,-0.91,169100,{"date":1807,"open":1561,"high":1808,"low":1809,"close":1810,"change":448,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-03",31.99,31.47,31.5,-1.22,161600,{"date":1814,"open":1516,"high":1815,"low":1816,"close":1817,"change":695,"percent_change":1209,"volume":1818,"transactions":9,"vwap":1817},"2025-10-02",31.9,31.192,31.89,92300,{"date":1820,"open":1535,"high":1535,"low":1821,"close":1516,"change":528,"percent_change":1097,"volume":1822,"transactions":9,"vwap":1516},"2025-10-01",31.24,240500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1579,"change":393,"percent_change":1186,"volume":1828,"transactions":9,"vwap":1579},"2025-09-30",31.88,32.066002,31.471,76700,{"date":1830,"open":1831,"high":1564,"low":1832,"close":1833,"change":1834,"percent_change":243,"volume":1835,"transactions":9,"vwap":1833},"2025-09-29",32,31.59,31.81,-0.14,141400,{"date":1837,"open":1838,"high":1839,"low":1533,"close":1533,"change":354,"percent_change":170,"volume":1840,"transactions":9,"vwap":1533},"2025-09-26",32.21,32.35,91800,{"date":1842,"open":1843,"high":24,"low":1844,"close":1845,"change":931,"percent_change":1846,"volume":879,"transactions":9,"vwap":1845},"2025-09-25",31.92,31.883,32.18,0.78,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1539,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1539},"2025-09-24",32.39,32.44,31.86,-0.45,-1.39,115000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":242,"percent_change":414,"volume":1861,"transactions":9,"vwap":1860},"2025-09-23",32.41,32.71,32.32,32.38,65000,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-22",33.029999,32.47,32.5,-0.65,-1.96,90000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1872,"change":440,"percent_change":232,"volume":1875,"transactions":9,"vwap":1872},"2025-09-19",33.15,33.21,32.881,91500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1200,"percent_change":1881,"volume":782,"transactions":9,"vwap":1879},"2025-09-18",32.87,33.09,32.8,0.85,{"date":1883,"open":1858,"high":1884,"low":1858,"close":1885,"change":80,"percent_change":1456,"volume":1886,"transactions":9,"vwap":1885},"2025-09-17",33.14,32.81,43800,{"date":1888,"open":1880,"high":1889,"low":1890,"close":1891,"change":1834,"percent_change":502,"volume":1892,"transactions":9,"vwap":1891},"2025-09-16",32.94,32.6,32.67,81400,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1885,"change":1536,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1885},"2025-09-15",33.63,32.75,-2.35,134400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":711,"percent_change":862,"volume":1905,"transactions":9,"vwap":1904},"2025-09-12",33.75,33.81,33.54,33.6,36900,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1161,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-11",33.5,33.8,0.93,68500,{"date":1913,"open":1914,"high":1901,"low":1915,"close":1916,"change":330,"percent_change":850,"volume":1917,"transactions":9,"vwap":1916},"2025-09-10",33.66,33.48,33.49,74900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":808,"volume":1022,"transactions":9,"vwap":1923},"2025-09-09",33.79,33.807,33.62,33.65,-0.184,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":253,"volume":759,"transactions":9,"vwap":1929},"2025-09-08",33.91,33.53,33.834,0.034,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1909,"change":1034,"percent_change":1393,"volume":1936,"transactions":9,"vwap":1909},"2025-09-05",33.93,33.95,33.644,51000,{"date":1938,"open":1939,"high":1927,"low":1923,"close":1940,"change":1941,"percent_change":1287,"volume":1942,"transactions":9,"vwap":1940},"2025-09-04",33.77,33.9,0.174,50200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":280,"volume":1950,"transactions":9,"vwap":1948},"2025-09-03",33.82,33.86,33.61,33.726,-0.025,76800,{"date":1952,"open":1945,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-02",33.94,33.58,33.751,-0.248,-0.73,79000,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1437,"volume":1605,"transactions":9,"vwap":1963},"2025-08-29",33.68,34,33.999,0.265,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":254,"volume":1972,"transactions":9,"vwap":1970},"2025-08-28",33.7,33.768,33.571,33.734,0.124,30300,{"date":1974,"open":1928,"high":1975,"low":1928,"close":1947,"change":1976,"percent_change":766,"volume":827,"transactions":9,"vwap":1947},"2025-08-27",33.74,0.024,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1486,"volume":1984,"transactions":9,"vwap":1982},"2025-08-26",33.35,33.59,33.22,33.586,0.286,45700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1804,"volume":1991,"transactions":9,"vwap":1989},"2025-08-25",33.64,33.729,33.3,-0.306,54200,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":125,"volume":1998,"transactions":9,"vwap":1996},"2025-08-22",33.43,33.837,33.606,0.156,45000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1792,"volume":1566,"transactions":9,"vwap":2004},"2025-08-21",33.42,33.55,33.329,33.45,-0.059,{"date":2007,"open":1980,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1834,"volume":2012,"transactions":9,"vwap":2010},"2025-08-20",33.67,33.273,33.509,-0.047,70200,{"date":2014,"open":2015,"high":1939,"low":2016,"close":2017,"change":2018,"percent_change":424,"volume":2019,"transactions":9,"vwap":2017},"2025-08-19",33.57,33.463,33.556,0.126,64600,{"date":2021,"open":2022,"high":1928,"low":2023,"close":1994,"change":383,"percent_change":1195,"volume":2024,"transactions":9,"vwap":1994},"2025-08-18",33.41,33.369,54900,{"date":2026,"open":2027,"high":1995,"low":2028,"close":2004,"change":190,"percent_change":787,"volume":2029,"transactions":9,"vwap":2004},"2025-08-15",33.72,33.434,46800,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2027,"change":362,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2027},"2025-08-14",33.69,33.87,-0.56,31100,{"date":2037,"open":2027,"high":1927,"low":2038,"close":1927,"change":660,"percent_change":583,"volume":2039,"transactions":9,"vwap":1927},"2025-08-13",33.603,76500,{"date":2041,"open":2022,"high":1961,"low":2042,"close":1961,"change":1557,"percent_change":630,"volume":2043,"transactions":9,"vwap":1961},"2025-08-12",33.4,33300,{"date":2045,"open":2046,"high":1923,"low":2047,"close":1979,"change":1196,"percent_change":1252,"volume":2048,"transactions":9,"vwap":1979},"2025-08-11",33.52,33.24,67300,{"date":2050,"open":2051,"high":1954,"low":2052,"close":2015,"change":686,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2015},"2025-08-08",33.31,33.28,1.08,44700,{"date":2056,"open":2002,"high":2002,"low":2057,"close":1873,"change":2058,"percent_change":735,"volume":1917,"transactions":9,"vwap":1873},"2025-08-07",33.12,-0.255,{"date":2060,"open":1903,"high":2061,"low":2001,"close":2062,"change":1949,"percent_change":280,"volume":2063,"transactions":9,"vwap":2062},"2025-08-06",33.709,33.465,81100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1916,"change":253,"percent_change":794,"volume":2069,"transactions":9,"vwap":1916},"2025-08-05",33.38,33.545,33,51100,{"date":2071,"open":2072,"high":2038,"low":2073,"close":2074,"change":404,"percent_change":393,"volume":2012,"transactions":9,"vwap":2074},"2025-08-04",33.51,33.285,33.39,{"date":2076,"open":1895,"high":1901,"low":1872,"close":2042,"change":1129,"percent_change":1550,"volume":993,"transactions":9,"vwap":2042},"2025-08-01",{"date":2078,"open":2079,"high":2080,"low":1923,"close":2081,"change":290,"percent_change":338,"volume":2082,"transactions":9,"vwap":2081},"2025-07-31",33.92,34.07,33.76,68100,{"date":2084,"open":2085,"high":2086,"low":1961,"close":2087,"change":372,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-30",34.12,34.22,33.71,-1.17,41300,{"date":2091,"open":2092,"high":2092,"low":2087,"close":2093,"change":603,"percent_change":527,"volume":2094,"transactions":9,"vwap":2093},"2025-07-29",34.23,34.11,45900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":948,"percent_change":1690,"volume":2029,"transactions":9,"vwap":2100},"2025-07-28",34.7,34.72,34.13,34.16,{"date":2102,"open":2097,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":803,"volume":2107,"transactions":9,"vwap":2105},"2025-07-25",34.782,34.535,34.66,-0.029,27900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":734,"percent_change":1258,"volume":2113,"transactions":9,"vwap":2112},"2025-07-24",34.87,34.979,34.689,34000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":686,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-23",34.68,34.925,34.674,34.89,1.04,54400,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":338,"percent_change":892,"volume":2127,"transactions":9,"vwap":2126},"2025-07-22",34.32,34.63,34.53,47400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1006,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-21",34.93,35,34.355,34.38,-1.35,55300,{"date":2137,"open":2138,"high":176,"low":2139,"close":2140,"change":362,"percent_change":808,"volume":2141,"transactions":9,"vwap":2140},"2025-07-18",35.09,34.75,34.85,60500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1201,"volume":2149,"transactions":9,"vwap":2147},"2025-07-17",34.73,35.049999,34.69,35.040001,0.355,70900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1106,"percent_change":140,"volume":2156,"transactions":9,"vwap":2155},"2025-07-16",34.28,34.71,34.2,34.685,56800,{"date":2158,"open":2159,"high":2160,"low":2152,"close":2124,"change":280,"percent_change":711,"volume":2161,"transactions":9,"vwap":2124},"2025-07-15",34.45,34.5,39800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":87,"percent_change":695,"volume":2167,"transactions":9,"vwap":2165},"2025-07-14",34.21,34.39,34.125,72900,{"date":2169,"open":1940,"high":2170,"low":1940,"close":2171,"change":105,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-11",34.31,34.17,0.71,53900,{"date":2175,"open":2176,"high":2177,"low":2002,"close":1933,"change":974,"percent_change":2120,"volume":2178,"transactions":9,"vwap":1933},"2025-07-10",33.56,34.105,59000,{"date":2180,"open":1923,"high":1923,"low":2001,"close":1954,"change":765,"percent_change":440,"volume":2181,"transactions":9,"vwap":1954},"2025-07-09",69300,{"date":2183,"open":2074,"high":1914,"low":2184,"close":2176,"change":80,"percent_change":520,"volume":2185,"transactions":9,"vwap":2176},"2025-07-08",33.363,44500,{"date":2187,"open":1947,"high":2188,"low":2189,"close":2001,"change":1510,"percent_change":2190,"volume":961,"transactions":9,"vwap":2001},"2025-07-07",33.649,33.17,-2.99,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2159,"change":1200,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2159},"2025-07-03",34.18,34.465,0.82,34600,{"date":2198,"open":1927,"high":2193,"low":2199,"close":2171,"change":1145,"percent_change":1486,"volume":1457,"transactions":9,"vwap":2171},"2025-07-02",33.88,{"date":2201,"open":2081,"high":2202,"low":2203,"close":2199,"change":150,"percent_change":943,"volume":2204,"transactions":9,"vwap":2199},"2025-07-01",33.97,33.607,56600,{"date":2206,"open":2008,"high":1927,"low":1928,"close":2207,"change":629,"percent_change":758,"volume":2208,"transactions":9,"vwap":2207},"2025-06-30",33.84,75800,{"date":2210,"open":2032,"high":2211,"low":2001,"close":1954,"change":603,"percent_change":527,"volume":2212,"transactions":9,"vwap":1954},"2025-06-27",33.839,51700,{"date":2214,"open":2022,"high":1939,"low":2022,"close":1895,"change":1161,"percent_change":1910,"volume":2215,"transactions":9,"vwap":1895},"2025-06-26",48900,{"date":2217,"open":2066,"high":2066,"low":2218,"close":2219,"change":383,"percent_change":1195,"volume":2220,"transactions":9,"vwap":2219},"2025-06-25",33.073002,33.32,38700,{"date":2222,"open":1872,"high":2223,"low":2224,"close":2225,"change":974,"percent_change":140,"volume":2226,"transactions":9,"vwap":2225},"2025-06-24",33.437,33.134,33.34,55600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":868,"volume":1068,"transactions":9,"vwap":2232},"2025-06-23",33.26,33.27,32.652,32.99,-0.313,{"date":2235,"open":1915,"high":1908,"low":2229,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-06-20",33.303,-0.107,-0.32,40800,{"date":2241,"open":1884,"high":1908,"low":1884,"close":2022,"change":1557,"percent_change":173,"volume":2242,"transactions":9,"vwap":2022},"2025-06-18",35400,{"date":2244,"open":2068,"high":2245,"low":2246,"close":2247,"change":440,"percent_change":232,"volume":2248,"transactions":9,"vwap":2247},"2025-06-17",33.198,32.77,33.080002,43400,{"date":2250,"open":1916,"high":1980,"low":2251,"close":2251,"change":511,"percent_change":644,"volume":1911,"transactions":9,"vwap":2251},"2025-06-16",33.02,{"date":2253,"open":1915,"high":2072,"low":2229,"close":2254,"change":967,"percent_change":272,"volume":2255,"transactions":9,"vwap":2254},"2025-06-13",33.36,48700,{"date":2257,"open":1895,"high":1939,"low":2258,"close":2032,"change":404,"percent_change":393,"volume":2259,"transactions":9,"vwap":2032},"2025-06-12",33.415,51400,{"date":2261,"open":1902,"high":2202,"low":2072,"close":1967,"change":2262,"percent_change":527,"volume":2263,"transactions":9,"vwap":1967},"2025-06-11",-0.051,150500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1955,"change":2269,"percent_change":831,"volume":1566,"transactions":9,"vwap":1955},"2025-06-10",33.78,33.809,33.537,0.001,{"date":2271,"open":1947,"high":2272,"low":1904,"close":1901,"change":441,"percent_change":1156,"volume":2135,"transactions":9,"vwap":1901},"2025-06-09",33.98,{"date":2274,"open":1979,"high":1903,"low":1989,"close":1903,"change":2275,"percent_change":467,"volume":2276,"transactions":9,"vwap":1903},"2025-06-06",0.32,44600,{"date":2278,"open":2047,"high":2047,"low":2279,"close":1981,"change":495,"percent_change":593,"volume":2280,"transactions":9,"vwap":1981},"2025-06-05",32.98,37600,{"date":2282,"open":1989,"high":1979,"low":2189,"close":1873,"change":383,"percent_change":1195,"volume":2283,"transactions":9,"vwap":1873},"2025-06-04",37100,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":793,"percent_change":105,"volume":2289,"transactions":9,"vwap":2288},"2025-06-03",33.29,32.9,33.23,50900,{"date":2291,"open":1994,"high":1994,"low":2292,"close":1872,"change":1393,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1872},"2025-06-02",33.040001,-0.87,48100,{"date":2296,"open":2052,"high":2297,"low":2298,"close":2297,"change":440,"percent_change":232,"volume":2299,"transactions":9,"vwap":2297},"2025-05-30",33.44,33.151,35800,{"date":2301,"open":2004,"high":2004,"low":2302,"close":2066,"change":765,"percent_change":440,"volume":2303,"transactions":9,"vwap":2066},"2025-05-29",33.148,37900,{"date":2305,"open":2074,"high":2306,"low":2052,"close":2254,"change":765,"percent_change":440,"volume":2307,"transactions":9,"vwap":2254},"2025-05-28",33.457,40600,{"date":2309,"open":2292,"high":2254,"low":2310,"close":2225,"change":1156,"percent_change":2311,"volume":2048,"transactions":9,"vwap":2225},"2025-05-27",32.85,1.93,{"date":2313,"open":1865,"high":2314,"low":2315,"close":1858,"change":253,"percent_change":1161,"volume":2316,"transactions":9,"vwap":1858},"2025-05-23",32.82,32.46,55400,{"date":2318,"open":2319,"high":2246,"low":2315,"close":2320,"change":1186,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-22",32.64,32.61,-0.28,37500,{"date":2324,"open":2052,"high":2325,"low":1890,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-21",33.358,32.7,-0.81,-2.42,53500,{"date":2331,"open":2052,"high":2072,"low":1873,"close":2072,"change":232,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2072},"2025-05-20",0.54,39400,{"date":2335,"open":2336,"high":1979,"low":2337,"close":2338,"change":441,"percent_change":1156,"volume":2339,"transactions":9,"vwap":2338},"2025-05-19",32.96,32.891,33.33,39200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2057,"change":660,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2057},"2025-05-16",32.92,33.188,32.88,0.7,48000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":831,"percent_change":831,"volume":2353,"transactions":9,"vwap":2352},"2025-05-15",32.78,32.906,32.675,32.89,29700,{"date":2355,"open":2356,"high":2251,"low":2357,"close":2352,"change":603,"percent_change":527,"volume":1998,"transactions":9,"vwap":2352},"2025-05-14",32.97,32.573,{"date":2359,"open":2360,"high":1879,"low":2361,"close":1889,"change":892,"percent_change":425,"volume":2362,"transactions":9,"vwap":1889},"2025-05-13",32.53,32.45,119100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1866,"change":1614,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1866},"2025-05-12",32.27,32.834,32.216,2.65,57000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":1583,"change":765,"percent_change":440,"volume":2375,"transactions":9,"vwap":1583},"2025-05-09",31.71,31.834,31.53,35200,{"date":2377,"open":1526,"high":2372,"low":1455,"close":2378,"change":826,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-08",31.64,1.28,29100,{"date":2382,"open":2383,"high":2384,"low":1821,"close":1821,"change":1034,"percent_change":2238,"volume":2385,"transactions":9,"vwap":1821},"2025-05-07",31.41,31.55,49700,{"date":2387,"open":1455,"high":2388,"low":1429,"close":2389,"change":793,"percent_change":629,"volume":2390,"transactions":9,"vwap":2389},"2025-05-06",31.46,31.34,42200,{"date":2392,"open":2393,"high":2394,"low":1516,"close":1454,"change":502,"percent_change":678,"volume":2395,"transactions":9,"vwap":1454},"2025-05-05",31.45,31.48,78200,{"date":2397,"open":2383,"high":1521,"low":1516,"close":1521,"change":100,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1521},"2025-05-02",1.7,63100,{"date":2401,"open":2402,"high":2403,"low":1362,"close":1369,"change":967,"percent_change":2404,"volume":1366,"transactions":9,"vwap":1369},"2025-05-01",31.6,31.7,-1.05,{"date":2406,"open":2407,"high":2408,"low":1361,"close":1398,"change":1129,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1398},"2025-04-30",31.54,31.56,-1.13,37000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1563,"change":2321,"percent_change":2293,"volume":2416,"transactions":9,"vwap":1563},"2025-04-29",32.060001,32.064999,31.515,77600,{"date":2418,"open":1825,"high":2419,"low":1569,"close":2420,"change":232,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-04-28",32.222,32.13,0.56,45400,{"date":2424,"open":2425,"high":1572,"low":2426,"close":1533,"change":766,"percent_change":87,"volume":2427,"transactions":9,"vwap":1533},"2025-04-25",31.84,31.697,36800,{"date":180,"open":2393,"high":1817,"low":2429,"close":1825,"change":1456,"percent_change":1107,"volume":2185,"transactions":9,"vwap":1825},31.413]