[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCC":3,"homepage-market-summary":30,"stock-historical-ARCC":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ares Capital Corporation","Nasdaq",null,"Common Stock","Ares Capital Corp is a United States-based closed-ended specialty finance company. Its investment objective is to generate both current income and capital appreciation through debt and equity investments. The company focuses on investing in first lien senior secured loans (including unitranche loans, which are loans that combine both senior and subordinated debt, generally in a first lien position) and second lien senior secured loans. In addition to senior secured loans, the company also invests in subordinated loans and preferred equity, it also makes common equity investments.","4,250","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.86,19.23,19.2793,18.78,19.16,-0.3,-1.57,5082986.428419,30059,18.9233,23.84,3.12,2109990.361558822,76,5533,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},23.42,17.4,5200100,1898036464.504963,-7.55,"2025-04-22",[184,185,194,204,215,225,236,243,252,262,273,282,292,301,311,321,330,340,350,360,371,381,392,402,413,421,428,439,448,456,464,471,478,484,493,502,510,518,524,528,537,545,553,562,571,581,590,597,606,612,622,632,641,648,656,660,666,670,677,685,690,698,705,711,719,723,729,734,740,747,753,761,769,776,783,791,794,799,806,811,816,823,830,834,840,846,851,856,861,865,868,872,876,879,884,887,893,896,901,904,909,913,916,920,926,931,934,938,942,946,950,954,958,962,967,972,975,979,983,988,993,998,1004,1010,1015,1022,1028,1036,1044,1050,1057,1062,1069,1073,1078,1082,1087,1091,1096,1101,1107,1113,1119,1122,1126,1129,1132,1137,1142,1145,1150,1155,1160,1167,1171,1174,1178,1183,1190,1193,1198,1203,1207,1213,1217,1222,1227,1232,1237,1241,1244,1249,1255,1262,1268,1276,1284,1290,1297,1303,1310,1317,1323,1329,1335,1342,1346,1350,1356,1362,1367,1372,1377,1381,1384,1387,1390,1393,1398,1402,1406,1412,1417,1423,1427,1432,1437,1442,1445,1450,1453,1459,1463,1468,1472,1476,1481,1485,1488,1492,1497,1501,1505,1508,1512,1515,1518,1521,1524,1528,1531,1535,1541,1544,1549,1553,1556,1559,1562,1565,1569,1572,1575,1578,1582,1585,1588,1592,1596,1600,1603,1607,1612,1617,1620,1623,1626,1629,1634,1638,1646,1653,1656,1661,1667,1673,1681,1687,1694,1699,1705,1710,1716,1722,1727,1732,1736,1739,1745,1749,1753,1757,1762,1767,1771,1777,1783,1789,1793,1797,1803,1806,1809,1815,1818,1823,1828,1833,1836,1842,1849,1855,1862,1870,1877,1883,1889,1895,1900,1904,1909,1915,1919,1922,1925,1928,1932,1939,1945,1953,1959,1965,1972,1977,1982,1987,1994,2000,2006,2009,2012,2015,2020,2024,2029,2034,2038,2043,2048,2053,2056,2061,2065,2069,2073,2076,2080,2084,2089,2092,2096,2100,2103,2107,2111,2115,2119,2123,2127,2130,2134,2138,2142,2146,2150],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":108,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19.09,19.25,18.95,0.31,7675426.229017,32871,19.0822,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",19.4,19.43,19.1,-0.26,-1.34,5857537.14074,25557,19.2541,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.17,19.48,19.13,19.36,0.23,1.2,4640459.122086,22010,19.3268,{"date":216,"open":217,"high":218,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",19.19,19.2299,19.03,-0.07,-0.36,3988644.765185,20265,19.1417,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",19.155,19.22,19.01,19.2,0.07,0.37,3846357.868144,20324,19.0986,{"date":237,"open":230,"high":230,"low":189,"close":208,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",-0.02,-0.1,4641234.007277,22227,19.0917,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":73,"volume":249,"transactions":250,"vwap":251},"2026-09-23",19.365,19.14,19.15,-0.21,5485024.084129,24746,19.2165,{"date":253,"open":254,"high":255,"low":256,"close":209,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",19.5,19.515,19.34,-0.08,-0.41,4156136.438327,19691,19.3783,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",19.45,19.585,19.395,19.44,0.04,0.21,5396764.03429,23779,19.5008,{"date":274,"open":275,"high":275,"low":276,"close":196,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",19.635,19.33,-0.25,-1.27,4880394.312485,22413,19.4069,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",19.495,19.825,19.65,0.28,1.45,5328610.413872,29421,19.7258,{"date":293,"open":294,"high":295,"low":230,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",19.35,19.555,19.37,0,5138068.983073,22917,19.4019,{"date":302,"open":303,"high":304,"low":305,"close":296,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",19.326,19.4599,19.3,-0.43,-2.17,4019275.822097,21270,19.3939,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":108,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",19.75,19.895,19.71,19.8,0.3,6073008.968362,25089,19.7861,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":108,"percent_change":317,"volume":327,"transactions":328,"vwap":329},"2026-09-11",19.78,19.86,19.665,19.74,4324579.429846,24076,19.7689,{"date":331,"open":332,"high":326,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",19.66,19.51,19.68,0.02,0.1,4313942.636834,23653,19.6264,{"date":341,"open":342,"high":343,"low":344,"close":332,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",19.7,19.77,19.545,-0.04,-0.2,3778505.704055,23859,19.6634,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",20.05,20.12,19.67,-0.34,-1.7,6633565.305732,29990,19.8067,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",19.96,20.1154,19.94,20.04,0.03,0.15,2530059.81281,15424,20.0414,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":113,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",20.16,20.2,19.89,20.01,-0.05,3963085.940269,22510,19.9869,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",19.945,20.055,19.91,20.02,0.11,0.55,3779667.395721,20019,19.9863,{"date":393,"open":394,"high":395,"low":396,"close":385,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",20.03,20.115,19.88,-0.16,-0.8,5696286.27917,26433,19.953,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",20,20.23,19.99,20.07,0.12,0.6,4826695.772297,28335,20.1234,{"date":414,"open":396,"high":415,"low":416,"close":417,"change":231,"percent_change":153,"volume":418,"transactions":419,"vwap":420},"2026-08-28",19.98,19.84,19.95,4036467.61178,17594,19.9211,{"date":422,"open":423,"high":404,"low":424,"close":396,"change":238,"percent_change":239,"volume":425,"transactions":426,"vwap":427},"2026-08-27",19.92,19.85,3809367.459088,18638,19.8983,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",19.93,19.999,19.885,19.9,-0.03,-0.15,2095761.233394,12893,19.9213,{"date":440,"open":441,"high":442,"low":324,"close":430,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",20.075,20.08,-0.12,-0.6,2913240.522958,18215,19.9261,{"date":449,"open":417,"high":407,"low":450,"close":352,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",19.83,0.13,0.65,3150228.657425,20222,20.0024,{"date":457,"open":458,"high":365,"low":316,"close":423,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",19.81,0.14,0.71,3322704.396223,23230,19.9352,{"date":465,"open":316,"high":466,"low":467,"close":323,"change":238,"percent_change":239,"volume":468,"transactions":469,"vwap":470},"2026-08-20",19.9225,19.73,3018510.21891,16199,19.8125,{"date":472,"open":473,"high":417,"low":474,"close":316,"change":451,"percent_change":138,"volume":475,"transactions":476,"vwap":477},"2026-08-19",19.79,19.755,2880837.349343,17165,19.8445,{"date":479,"open":332,"high":313,"low":480,"close":354,"change":366,"percent_change":367,"volume":481,"transactions":482,"vwap":483},"2026-08-18",19.59,2681752.919659,16279,19.6876,{"date":485,"open":433,"high":433,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",19.5701,19.64,-0.23,-1.16,3350901.528883,18546,19.6811,{"date":494,"open":442,"high":495,"low":424,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",20.15,19.87,-0.32,-1.58,3970154.526001,34304,19.9909,{"date":503,"open":364,"high":504,"low":433,"close":505,"change":143,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",20.225,20.19,1.61,5524121.111028,27865,20.1243,{"date":511,"open":512,"high":415,"low":513,"close":496,"change":239,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",19.97,19.735,-0.5,3623574.742557,29463,19.8405,{"date":519,"open":512,"high":520,"low":496,"close":512,"change":113,"percent_change":377,"volume":521,"transactions":522,"vwap":523},"2026-08-11",20.14,4552427.815357,29306,20.0105,{"date":525,"open":396,"high":404,"low":326,"close":415,"change":434,"percent_change":435,"volume":526,"transactions":527,"vwap":496},"2026-08-10",4824047.272425,30899,{"date":529,"open":530,"high":394,"low":531,"close":376,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",19.6,19.56,0.39,1.99,5855921.337911,38080,19.9318,{"date":538,"open":196,"high":539,"low":296,"close":540,"change":317,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",19.69,19.62,1.55,4201583.106899,26115,19.6009,{"date":546,"open":540,"high":487,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":303},"2026-08-05",19.21,19.32,-0.33,-1.68,3606417.575911,26539,{"date":554,"open":230,"high":555,"low":556,"close":286,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",19.72,19.115,0.48,2.5,6819686.022754,44489,19.5055,{"date":563,"open":564,"high":230,"low":565,"close":206,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",18.88,18.87,0.41,2.19,4650246.535978,34015,19.1152,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":220,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",18.82,18.89,18.71,18.76,-0.37,3928645.767367,27711,18.7721,{"date":582,"open":575,"high":583,"low":584,"close":585,"change":408,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",18.865,18.45,18.83,0.64,5249104.113262,29959,18.6914,{"date":591,"open":198,"high":208,"low":592,"close":575,"change":549,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",18.675,-1.73,4370467.702548,25997,18.8727,{"date":598,"open":599,"high":208,"low":600,"close":601,"change":367,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",18.98,18.94,19.04,0.79,5959051.588374,23971,19.0453,{"date":607,"open":15,"high":423,"low":585,"close":574,"change":387,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",0.59,5015737.970808,19730,18.915,{"date":613,"open":614,"high":615,"low":616,"close":18,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",18.69,18.8573,18.65,0.17,0.91,2875264.660086,19530,18.7687,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":277,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",18.85,18.855,18.525,18.61,-1.33,3869394.270532,27116,18.6142,{"date":633,"open":189,"high":634,"low":635,"close":15,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",19.0346,18.8001,-0.09,-0.47,2577895.63426,15207,18.8826,{"date":642,"open":643,"high":644,"low":564,"close":189,"change":434,"percent_change":397,"volume":645,"transactions":646,"vwap":647},"2026-07-21",18.93,19.175,5179081.51427,19810,19.0063,{"date":649,"open":247,"high":650,"low":624,"close":599,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",19.18,-0.19,-0.99,4170444.444735,22927,18.9667,{"date":657,"open":230,"high":276,"low":658,"close":206,"change":345,"percent_change":248,"volume":659,"transactions":9,"vwap":206},"2026-07-17",19.08,6784800,{"date":661,"open":662,"high":188,"low":564,"close":547,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":547},"2026-07-16",18.92,0.29,1.53,4497300,{"date":667,"open":564,"high":208,"low":564,"close":662,"change":451,"percent_change":668,"volume":669,"transactions":9,"vwap":662},"2026-07-15",0.69,5719800,{"date":671,"open":672,"high":15,"low":673,"close":674,"change":367,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-14",18.74,18.68,18.79,0.8,3264600,{"date":678,"open":15,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-13",18.99,18.63,18.64,-0.14,-0.75,4039900,{"date":686,"open":687,"high":564,"low":687,"close":18,"change":232,"percent_change":688,"volume":689,"transactions":9,"vwap":18},"2026-07-10",18.44,2.01,4165900,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":366,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-09",18.4,18.57,18.27,18.41,0.16,4786700,{"date":699,"open":687,"high":700,"low":701,"close":702,"change":636,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-08",18.5,18.25,18.38,-0.49,4905500,{"date":706,"open":616,"high":585,"low":707,"close":708,"change":636,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-07",18.46,18.47,-0.48,4542100,{"date":712,"open":713,"high":574,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",18.73,18.53,18.56,-0.17,-0.91,4416200,{"date":720,"open":575,"high":624,"low":721,"close":713,"change":231,"percent_change":148,"volume":722,"transactions":9,"vwap":713},"2026-07-02",18.49,3515000,{"date":724,"open":725,"high":624,"low":725,"close":726,"change":451,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-01",18.52,18.66,0.7,6481900,{"date":730,"open":731,"high":732,"low":700,"close":714,"change":335,"percent_change":387,"volume":733,"transactions":9,"vwap":714},"2026-06-30",18.51,18.67,7996300,{"date":735,"open":736,"high":737,"low":736,"close":731,"change":143,"percent_change":738,"volume":739,"transactions":9,"vwap":731},"2026-06-29",18.22,18.54,1.76,6912100,{"date":741,"open":742,"high":701,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",17.93,18.19,0.2,1.11,3876600,{"date":748,"open":742,"high":749,"low":750,"close":751,"change":459,"percent_change":133,"volume":752,"transactions":9,"vwap":751},"2026-06-25",18.049999,17.82,17.99,3802000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":345,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-24",17.9,18.059999,17.79,17.85,-0.22,5781700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":287,"volume":768,"transactions":9,"vwap":766},"2026-06-23",17.77,18,17.72,17.89,0.05,6263700,{"date":770,"open":756,"high":771,"low":772,"close":773,"change":651,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-22",18.21,17.83,17.84,-1.05,6835900,{"date":777,"open":778,"high":779,"low":751,"close":780,"change":220,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-18",18.08,18.3,18.030001,-0.39,6902800,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",18.6,18.62,18.1,-0.52,-2.79,5900000,{"date":792,"open":616,"high":674,"low":737,"close":786,"change":297,"percent_change":297,"volume":793,"transactions":9,"vwap":786},"2026-06-16",4732600,{"date":795,"open":624,"high":643,"low":627,"close":786,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":786},"2026-06-15",-0.64,-3.32,6667400,{"date":800,"open":658,"high":801,"low":802,"close":803,"change":804,"percent_change":46,"volume":805,"transactions":9,"vwap":803},"2026-06-12",19.28,19.02,19.26,0.19,5041100,{"date":807,"open":808,"high":19,"low":189,"close":809,"change":366,"percent_change":696,"volume":810,"transactions":9,"vwap":809},"2026-06-11",19.040001,19.07,5260700,{"date":812,"open":229,"high":16,"low":813,"close":808,"change":814,"percent_change":767,"volume":815,"transactions":9,"vwap":808},"2026-06-10",18.96,0.01,3673100,{"date":817,"open":818,"high":658,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",18.84,19.030001,0.26,1.39,4776900,{"date":824,"open":825,"high":826,"low":693,"close":827,"change":238,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-08",18.81,18.91,18.77,-0.11,4617000,{"date":831,"open":600,"high":599,"low":614,"close":674,"change":828,"percent_change":832,"volume":833,"transactions":9,"vwap":674},"2026-06-05",-0.58,4402800,{"date":835,"open":672,"high":813,"low":672,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-04",18.9,0.22,1.18,5027200,{"date":841,"open":825,"high":189,"low":842,"close":673,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":673},"2026-06-03",18.55,-0.29,-1.53,7104900,{"date":847,"open":848,"high":19,"low":189,"close":849,"change":239,"percent_change":788,"volume":850,"transactions":9,"vwap":849},"2026-06-02",19,18.97,5562100,{"date":852,"open":679,"high":217,"low":600,"close":809,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":809},"2026-06-01",0.08,0.42,4917900,{"date":857,"open":573,"high":206,"low":576,"close":679,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":679},"2026-05-29",0.18,0.96,6208400,{"date":862,"open":585,"high":679,"low":827,"close":825,"change":377,"percent_change":863,"volume":864,"transactions":9,"vwap":825},"2026-05-28",-0.27,4755700,{"date":866,"open":818,"high":229,"low":573,"close":15,"change":268,"percent_change":269,"volume":867,"transactions":9,"vwap":15},"2026-05-27",4741500,{"date":869,"open":732,"high":643,"low":616,"close":573,"change":210,"percent_change":870,"volume":871,"transactions":9,"vwap":573},"2026-05-26",1.24,3925100,{"date":873,"open":573,"high":574,"low":737,"close":874,"change":435,"percent_change":398,"volume":875,"transactions":9,"vwap":874},"2026-05-22",18.59,4525100,{"date":877,"open":614,"high":624,"low":680,"close":672,"change":268,"percent_change":269,"volume":878,"transactions":9,"vwap":672},"2026-05-21",3208100,{"date":880,"open":785,"high":576,"low":881,"close":882,"change":451,"percent_change":727,"volume":883,"transactions":9,"vwap":882},"2026-05-20",18.42,18.7,5623300,{"date":885,"open":713,"high":825,"low":842,"close":693,"change":435,"percent_change":398,"volume":886,"transactions":9,"vwap":693},"2026-05-19",4403600,{"date":888,"open":600,"high":600,"low":882,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-18",18.72,-0.18,-0.95,5750100,{"date":894,"open":574,"high":848,"low":827,"close":836,"change":345,"percent_change":248,"volume":895,"transactions":9,"vwap":836},"2026-05-15",4392600,{"date":897,"open":825,"high":898,"low":575,"close":600,"change":696,"percent_change":899,"volume":900,"transactions":9,"vwap":600},"2026-05-14",19.049999,0.85,5035700,{"date":902,"open":889,"high":600,"low":785,"close":18,"change":814,"percent_change":767,"volume":903,"transactions":9,"vwap":18},"2026-05-13",6210600,{"date":905,"open":673,"high":573,"low":906,"close":827,"change":907,"percent_change":557,"volume":908,"transactions":9,"vwap":827},"2026-05-12",18.58,0.09,4454100,{"date":910,"open":826,"high":849,"low":726,"close":673,"change":549,"percent_change":911,"volume":912,"transactions":9,"vwap":673},"2026-05-11",-1.74,6203500,{"date":914,"open":813,"high":898,"low":18,"close":229,"change":767,"percent_change":820,"volume":915,"transactions":9,"vwap":229},"2026-05-08",4777700,{"date":917,"open":808,"high":198,"low":827,"close":813,"change":346,"percent_change":918,"volume":919,"transactions":9,"vwap":813},"2026-05-07",-1.04,5661900,{"date":921,"open":196,"high":922,"low":923,"close":19,"change":651,"percent_change":924,"volume":925,"transactions":9,"vwap":19},"2026-05-06",19.46,19.12,-0.98,6236500,{"date":927,"open":650,"high":928,"low":599,"close":294,"change":617,"percent_change":929,"volume":930,"transactions":9,"vwap":294},"2026-05-05",19.42,0.89,4370700,{"date":932,"open":228,"high":197,"low":19,"close":650,"change":220,"percent_change":221,"volume":933,"transactions":9,"vwap":650},"2026-05-04",4139900,{"date":935,"open":188,"high":197,"low":217,"close":188,"change":907,"percent_change":936,"volume":937,"transactions":9,"vwap":188},"2026-05-01",0.47,5771100,{"date":939,"open":672,"high":228,"low":627,"close":19,"change":53,"percent_change":940,"volume":941,"transactions":9,"vwap":19},"2026-04-30",2.62,6570400,{"date":943,"open":15,"high":662,"low":714,"close":732,"change":277,"percent_change":944,"volume":945,"transactions":9,"vwap":732},"2026-04-29",-1.32,9483500,{"date":947,"open":842,"high":187,"low":584,"close":662,"change":190,"percent_change":948,"volume":949,"transactions":9,"vwap":662},"2026-04-28",1.67,6413500,{"date":951,"open":18,"high":624,"low":725,"close":627,"change":952,"percent_change":497,"volume":953,"transactions":9,"vwap":627},"2026-04-27",-0.06,7124000,{"date":955,"open":673,"high":574,"low":627,"close":732,"change":767,"percent_change":956,"volume":957,"transactions":9,"vwap":732},"2026-04-24",0.27,5859900,{"date":959,"open":923,"high":923,"low":785,"close":786,"change":709,"percent_change":960,"volume":961,"transactions":9,"vwap":786},"2026-04-23",-2.51,6400200,{"date":963,"open":964,"high":965,"low":679,"close":198,"change":459,"percent_change":160,"volume":966,"transactions":9,"vwap":198},"2026-04-22",19.059999,19.24,5454800,{"date":968,"open":19,"high":969,"low":15,"close":813,"change":397,"percent_change":970,"volume":971,"transactions":9,"vwap":813},"2026-04-21",19.31,-0.84,6497100,{"date":973,"open":808,"high":230,"low":229,"close":923,"change":366,"percent_change":696,"volume":974,"transactions":9,"vwap":923},"2026-04-20",4360800,{"date":976,"open":574,"high":965,"low":574,"close":187,"change":190,"percent_change":977,"volume":978,"transactions":9,"vwap":187},"2026-04-17",1.65,5829600,{"date":980,"open":848,"high":808,"low":827,"close":18,"change":651,"percent_change":981,"volume":982,"transactions":9,"vwap":18},"2026-04-16",-1,5727700,{"date":984,"open":614,"high":819,"low":614,"close":849,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":849},"2026-04-15",0.34,1.83,7619700,{"date":989,"open":736,"high":616,"low":736,"close":680,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":680},"2026-04-14",0.44,2.42,7570500,{"date":994,"open":995,"high":996,"low":755,"close":743,"change":336,"percent_change":388,"volume":997,"transactions":9,"vwap":743},"2026-04-13",18.040001,18.2,5680300,{"date":999,"open":995,"high":1000,"low":1001,"close":1002,"change":853,"percent_change":990,"volume":1003,"transactions":9,"vwap":1002},"2026-04-10",18.14,17.88,18.09,4841500,{"date":1005,"open":1006,"high":1000,"low":1001,"close":1007,"change":397,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-09",18.07,18.01,-0.88,7266500,{"date":1011,"open":1012,"high":700,"low":995,"close":1013,"change":408,"percent_change":138,"volume":1014,"transactions":9,"vwap":1013},"2026-04-08",18.37,18.17,8240800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":749,"change":277,"percent_change":1020,"volume":1021,"transactions":9,"vwap":749},"2026-04-07",18.23,18.31,17.98,-1.37,7138300,{"date":1023,"open":780,"high":1024,"low":1025,"close":779,"change":269,"percent_change":1026,"volume":1027,"transactions":9,"vwap":779},"2026-04-06",18.35,17.95,1.16,5731600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1002,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1002},"2026-04-02",17.56,18.11,17.5,0.36,2.03,6670500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":843,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-01",18.13,18.15,17.6,17.73,-1.61,8605400,{"date":1045,"open":780,"high":1039,"low":1046,"close":1047,"change":287,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-31",17.7,18.02,1.58,9936600,{"date":1051,"open":1052,"high":772,"low":1053,"close":1054,"change":663,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-30",17.52,17.44,17.74,1.66,8725600,{"date":1058,"open":772,"high":766,"low":178,"close":1059,"change":637,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-27",17.45,-2.62,8322700,{"date":1063,"open":742,"high":1064,"low":1065,"close":1066,"change":682,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-26",18.28,17.87,17.92,-0.78,5513700,{"date":1070,"open":778,"high":701,"low":750,"close":756,"change":336,"percent_change":1071,"volume":1072,"transactions":9,"vwap":756},"2026-03-25",0.56,7384700,{"date":1074,"open":1002,"high":771,"low":766,"close":1075,"change":497,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-24",17.96,-1.75,7886400,{"date":1079,"open":1002,"high":881,"low":1019,"close":1064,"change":143,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1064},"2026-03-23",1.78,6539300,{"date":1083,"open":743,"high":779,"low":1084,"close":1075,"change":488,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1075},"2026-03-20",17.91,-1.26,8280700,{"date":1088,"open":1089,"high":1012,"low":764,"close":743,"change":636,"percent_change":703,"volume":1090,"transactions":9,"vwap":743},"2026-03-19",18.12,6979100,{"date":1092,"open":1024,"high":627,"low":1093,"close":1064,"change":397,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1064},"2026-03-18",18.26,-0.87,5907700,{"date":1097,"open":1075,"high":708,"low":1075,"close":687,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":687},"2026-03-17",0.5,2.79,6860900,{"date":1102,"open":758,"high":1103,"low":757,"close":1104,"change":853,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-16",18.16,17.94,0.45,6936600,{"date":1108,"open":1109,"high":1025,"low":1110,"close":1111,"change":248,"percent_change":489,"volume":1112,"transactions":9,"vwap":1111},"2026-03-13",17.68,17.59,17.86,9239900,{"date":1114,"open":1115,"high":842,"low":756,"close":1006,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1006},"2026-03-12",18.33,-0.42,-2.27,14262700,{"date":1120,"open":721,"high":882,"low":779,"close":721,"change":297,"percent_change":297,"volume":1121,"transactions":9,"vwap":721},"2026-03-11",8524300,{"date":1123,"open":882,"high":827,"low":707,"close":721,"change":346,"percent_change":1124,"volume":1125,"transactions":9,"vwap":721},"2026-03-10",-1.07,9833200,{"date":1127,"open":842,"high":889,"low":1018,"close":614,"change":377,"percent_change":863,"volume":1128,"transactions":9,"vwap":614},"2026-03-09",11025700,{"date":1130,"open":826,"high":189,"low":627,"close":672,"change":199,"percent_change":1020,"volume":1131,"transactions":9,"vwap":672},"2026-03-06",10568600,{"date":1133,"open":208,"high":197,"low":599,"close":848,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":848},"2026-03-05",-0.13,-0.68,7870100,{"date":1138,"open":187,"high":1139,"low":818,"close":208,"change":858,"percent_change":1140,"volume":1141,"transactions":9,"vwap":208},"2026-03-04",19.29,0.95,7500000,{"date":1143,"open":614,"high":19,"low":874,"close":189,"change":434,"percent_change":397,"volume":1144,"transactions":9,"vwap":189},"2026-03-03",9904700,{"date":1146,"open":1147,"high":964,"low":1013,"close":599,"change":1033,"percent_change":1148,"volume":1149,"transactions":9,"vwap":599},"2026-03-02",18.48,1.93,11465500,{"date":1151,"open":247,"high":247,"low":693,"close":786,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":786},"2026-02-27",-0.66,-3.42,16399200,{"date":1156,"open":333,"high":1157,"low":809,"close":801,"change":488,"percent_change":1158,"volume":1159,"transactions":9,"vwap":801},"2026-02-26",19.54,-1.18,9573800,{"date":1161,"open":230,"high":1162,"low":1163,"close":333,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":333},"2026-02-25",19.52,19.11,0.33,1.72,5366000,{"date":1168,"open":964,"high":209,"low":813,"close":650,"change":451,"percent_change":1169,"volume":1170,"transactions":9,"vwap":650},"2026-02-24",0.68,7324400,{"date":1172,"open":848,"high":276,"low":849,"close":898,"change":239,"percent_change":788,"volume":1173,"transactions":9,"vwap":898},"2026-02-23",9739400,{"date":1175,"open":643,"high":803,"low":726,"close":247,"change":744,"percent_change":1176,"volume":1177,"transactions":9,"vwap":247},"2026-02-20",1.06,10807000,{"date":1179,"open":188,"high":256,"low":827,"close":189,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":189},"2026-02-19",-0.46,-2.37,15079100,{"date":1184,"open":1185,"high":1186,"low":230,"close":1187,"change":387,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-18",19.38,19.47,19.41,0.57,5834300,{"date":1191,"open":196,"high":487,"low":187,"close":305,"change":220,"percent_change":221,"volume":1192,"transactions":9,"vwap":305},"2026-02-17",7482200,{"date":1194,"open":264,"high":1195,"low":247,"close":296,"change":239,"percent_change":1196,"volume":1197,"transactions":9,"vwap":296},"2026-02-13",19.57,-0.51,6080700,{"date":1199,"open":396,"high":386,"low":922,"close":1186,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1186},"2026-02-12",-0.44,-2.21,7486300,{"date":1204,"open":376,"high":1205,"low":313,"close":385,"change":377,"percent_change":277,"volume":1206,"transactions":9,"vwap":385},"2026-02-11",20.11,5026200,{"date":1208,"open":1209,"high":1210,"low":922,"close":362,"change":557,"percent_change":1211,"volume":1212,"transactions":9,"vwap":362},"2026-02-10",19.55,20.030001,2.46,6812200,{"date":1214,"open":548,"high":207,"low":802,"close":207,"change":617,"percent_change":1215,"volume":1216,"transactions":9,"vwap":207},"2026-02-09",0.88,6650800,{"date":1218,"open":802,"high":1187,"low":600,"close":969,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":969},"2026-02-06",0.52,2.77,6788800,{"date":1223,"open":267,"high":254,"low":576,"close":674,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":674},"2026-02-05",-0.77,-3.94,14033700,{"date":1228,"open":254,"high":530,"low":206,"close":531,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":531},"2026-02-04",0.43,2.25,10946700,{"date":1233,"open":1234,"high":1162,"low":809,"close":208,"change":781,"percent_change":1235,"volume":1236,"transactions":9,"vwap":208},"2026-02-03",19.49,-2,11396700,{"date":1238,"open":496,"high":375,"low":246,"close":1162,"change":577,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1162},"2026-02-02",-1.86,12170300,{"date":1242,"open":1205,"high":353,"low":496,"close":375,"change":863,"percent_change":200,"volume":1243,"transactions":9,"vwap":375},"2026-01-30",6350900,{"date":1245,"open":374,"high":1246,"low":1247,"close":373,"change":434,"percent_change":435,"volume":1248,"transactions":9,"vwap":373},"2026-01-29",20.28,20.059999,4393200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":505,"change":239,"percent_change":703,"volume":1254,"transactions":9,"vwap":505},"2026-01-28",20.24,20.49,20.17,4830100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":952,"percent_change":843,"volume":1261,"transactions":9,"vwap":1260},"2026-01-27",20.35,20.6,20.27,20.29,6289500,{"date":1263,"open":1264,"high":1265,"low":1251,"close":1257,"change":306,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1257},"2026-01-26",20.73,20.75,-2.07,7863100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":443,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-23",20.91,20.95,20.69,20.78,-0.57,3250200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":257,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-22",21,21.14,20.87,20.9,-0.38,4571400,{"date":1285,"open":1286,"high":1278,"low":1287,"close":1288,"change":985,"percent_change":977,"volume":1289,"transactions":9,"vwap":1288},"2026-01-21",20.68,20.66,20.98,5558300,{"date":1291,"open":1292,"high":1293,"low":1252,"close":1294,"change":199,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-20",20.59,20.71,20.64,-1.24,6661600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1281,"change":636,"percent_change":306,"volume":1302,"transactions":9,"vwap":1281},"2026-01-16",20.96,21.040001,20.83,4714800,{"date":1304,"open":1305,"high":1278,"low":1306,"close":1307,"change":387,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-15",20.88,20.82,20.99,0.53,4320900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1305,"change":128,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1305},"2026-01-14",20.5,20.89,20.41,1.95,3347200,{"date":1318,"open":1319,"high":1258,"low":1320,"close":1321,"change":345,"percent_change":651,"volume":1322,"transactions":9,"vwap":1321},"2026-01-13",20.52,20.4,20.48,4779800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1319,"change":443,"percent_change":832,"volume":1328,"transactions":9,"vwap":1319},"2026-01-12",20.56,20.67,20.44,3761700,{"date":1330,"open":1331,"high":1313,"low":1332,"close":1294,"change":682,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1294},"2026-01-09",20.77,20.62,-0.67,3657900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1273,"change":409,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1273},"2026-01-08",20.18,20.84,20.13,2.97,4786300,{"date":1343,"open":1332,"high":1287,"low":495,"close":1337,"change":258,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1337},"2026-01-07",-1.99,5427900,{"date":1347,"open":1264,"high":1273,"low":1348,"close":1292,"change":682,"percent_change":1135,"volume":1349,"transactions":9,"vwap":1292},"2026-01-06",20.47,4141100,{"date":1351,"open":1352,"high":1301,"low":1353,"close":1264,"change":663,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1264},"2026-01-05",20.46,20.45,1.42,4813000,{"date":1357,"open":1251,"high":1358,"low":1359,"close":1327,"change":269,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1327},"2026-01-02",20.57,20.09,1.04,4377100,{"date":1363,"open":1364,"high":1314,"low":1365,"close":405,"change":952,"percent_change":20,"volume":1366,"transactions":9,"vwap":405},"2025-12-31",20.31,20.22,4228300,{"date":1368,"open":1369,"high":1370,"low":1339,"close":1260,"change":408,"percent_change":608,"volume":1371,"transactions":9,"vwap":1260},"2025-12-30",20.21,20.39,6401300,{"date":1373,"open":374,"high":1374,"low":1375,"close":1253,"change":434,"percent_change":435,"volume":1376,"transactions":9,"vwap":1253},"2025-12-29",20.38,20.1,6889000,{"date":1378,"open":406,"high":1379,"low":406,"close":374,"change":744,"percent_change":46,"volume":1380,"transactions":9,"vwap":374},"2025-12-26",20.26,3871700,{"date":1382,"open":433,"high":1210,"low":496,"close":404,"change":853,"percent_change":128,"volume":1383,"transactions":9,"vwap":404},"2025-12-24",2567800,{"date":1385,"open":385,"high":1210,"low":496,"close":423,"change":814,"percent_change":767,"volume":1386,"transactions":9,"vwap":423},"2025-12-23",4876200,{"date":1388,"open":406,"high":376,"low":473,"close":385,"change":434,"percent_change":435,"volume":1389,"transactions":9,"vwap":385},"2025-12-22",5849600,{"date":1391,"open":520,"high":373,"low":416,"close":364,"change":346,"percent_change":652,"volume":1392,"transactions":9,"vwap":364},"2025-12-19",9059500,{"date":1394,"open":405,"high":1395,"low":1396,"close":520,"change":377,"percent_change":277,"volume":1397,"transactions":9,"vwap":520},"2025-12-18",20.3,20.049999,5372700,{"date":1399,"open":520,"high":1400,"low":442,"close":505,"change":767,"percent_change":123,"volume":1401,"transactions":9,"vwap":505},"2025-12-17",20.34,5399900,{"date":1403,"open":1379,"high":1404,"low":386,"close":520,"change":716,"percent_change":970,"volume":1405,"transactions":9,"vwap":520},"2025-12-16",20.36,4887300,{"date":1407,"open":1352,"high":1408,"low":404,"close":1364,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1364},"2025-12-15",20.54,-0.54,-2.59,7910600,{"date":1413,"open":1271,"high":1414,"low":1331,"close":1415,"change":238,"percent_change":239,"volume":1416,"transactions":9,"vwap":1415},"2025-12-12",21.07,20.85,5654100,{"date":1418,"open":1419,"high":1420,"low":1280,"close":1280,"change":397,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1280},"2025-12-11",21.08,21.1,-0.76,4512000,{"date":1424,"open":1271,"high":1414,"low":1313,"close":1425,"change":366,"percent_change":459,"volume":1426,"transactions":9,"vwap":1425},"2025-12-10",21.030001,4208500,{"date":1428,"open":1429,"high":1430,"low":1281,"close":1278,"change":238,"percent_change":239,"volume":1431,"transactions":9,"vwap":1278},"2025-12-09",21.02,21.059999,3788800,{"date":1433,"open":1429,"high":1434,"low":1435,"close":1429,"change":297,"percent_change":297,"volume":1436,"transactions":9,"vwap":1429},"2025-12-08",21.13,20.93,2761208,{"date":1438,"open":1439,"high":1440,"low":1280,"close":1429,"change":336,"percent_change":557,"volume":1441,"transactions":9,"vwap":1429},"2025-12-05",20.92,21.09,3714700,{"date":1443,"open":1306,"high":1271,"low":1273,"close":1439,"change":336,"percent_change":557,"volume":1444,"transactions":9,"vwap":1439},"2025-12-04",3084500,{"date":1446,"open":1447,"high":1415,"low":1332,"close":1306,"change":858,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1306},"2025-12-03",20.7,0.87,3660800,{"date":1451,"open":1286,"high":1264,"low":1408,"close":1294,"change":108,"percent_change":663,"volume":1452,"transactions":9,"vwap":1294},"2025-12-02",3084200,{"date":1454,"open":1455,"high":1331,"low":1456,"close":1457,"change":345,"percent_change":651,"volume":1458,"transactions":9,"vwap":1457},"2025-12-01",20.55,20.51,20.58,3593700,{"date":1460,"open":1455,"high":1326,"low":1455,"close":1332,"change":387,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1332},"2025-11-28",0.54,1719400,{"date":1464,"open":1374,"high":1332,"low":1465,"close":1456,"change":617,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1456},"2025-11-26",20.37,0.84,3383000,{"date":1469,"open":495,"high":1465,"low":1339,"close":1400,"change":804,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1400},"2025-11-25",0.94,5608900,{"date":1473,"open":324,"high":1337,"low":313,"close":495,"change":190,"percent_change":1474,"volume":1475,"transactions":9,"vwap":495},"2025-11-24",1.56,4606500,{"date":1477,"open":1478,"high":406,"low":264,"close":416,"change":143,"percent_change":1479,"volume":1480,"transactions":9,"vwap":416},"2025-11-21",19.53,1.64,5038100,{"date":1482,"open":1483,"high":424,"low":267,"close":1162,"change":113,"percent_change":377,"volume":1484,"transactions":9,"vwap":1162},"2025-11-20",19.63,4539600,{"date":1486,"open":530,"high":313,"low":264,"close":1478,"change":814,"percent_change":767,"volume":1487,"transactions":9,"vwap":1478},"2025-11-19",3465000,{"date":1489,"open":1162,"high":286,"low":1185,"close":1162,"change":397,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1162},"2025-11-18",-0.81,9235700,{"date":1493,"open":505,"high":1494,"low":332,"close":334,"change":1495,"percent_change":1060,"volume":1496,"transactions":9,"vwap":334},"2025-11-17",20.25,-0.53,5697700,{"date":1498,"open":1337,"high":1499,"low":407,"close":1369,"change":257,"percent_change":781,"volume":1500,"transactions":9,"vwap":1369},"2025-11-14",20.32,2682100,{"date":1502,"open":1374,"high":1503,"low":373,"close":1260,"change":636,"percent_change":1200,"volume":1504,"transactions":9,"vwap":1260},"2025-11-13",20.53,3388100,{"date":1506,"open":1499,"high":1456,"low":1395,"close":1374,"change":231,"percent_change":985,"volume":1507,"transactions":9,"vwap":1374},"2025-11-12",2499200,{"date":1509,"open":1260,"high":1510,"low":405,"close":1364,"change":335,"percent_change":336,"volume":1511,"transactions":9,"vwap":1364},"2025-11-11",20.42,2688600,{"date":1513,"open":1364,"high":1465,"low":407,"close":1260,"change":907,"percent_change":1105,"volume":1514,"transactions":9,"vwap":1260},"2025-11-10",3981400,{"date":1516,"open":404,"high":374,"low":424,"close":374,"change":744,"percent_change":46,"volume":1517,"transactions":9,"vwap":374},"2025-11-07",3629300,{"date":1519,"open":1260,"high":1353,"low":415,"close":404,"change":1282,"percent_change":1239,"volume":1520,"transactions":9,"vwap":404},"2025-11-06",4868300,{"date":1522,"open":1259,"high":1327,"low":406,"close":1374,"change":387,"percent_change":1461,"volume":1523,"transactions":9,"vwap":1374},"2025-11-05",3189500,{"date":1525,"open":1257,"high":1252,"low":1359,"close":1259,"change":682,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1259},"2025-11-04",-0.69,4948800,{"date":1529,"open":1395,"high":1327,"low":1375,"close":1314,"change":108,"percent_change":663,"volume":1530,"transactions":9,"vwap":1314},"2025-11-03",3253900,{"date":1532,"open":495,"high":1312,"low":1210,"close":1257,"change":744,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1257},"2025-10-31",0.99,4612700,{"date":1536,"open":1537,"high":1538,"low":520,"close":495,"change":1180,"percent_change":1539,"volume":1540,"transactions":9,"vwap":495},"2025-10-30",20.61,20.65,-2.23,6408000,{"date":1542,"open":1312,"high":1338,"low":1374,"close":1537,"change":268,"percent_change":804,"volume":1543,"transactions":9,"vwap":1537},"2025-10-29",4438000,{"date":1545,"open":1312,"high":1546,"low":1251,"close":1358,"change":123,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1358},"2025-10-28",20.76,1.23,6596400,{"date":1550,"open":1375,"high":1257,"low":442,"close":1499,"change":1551,"percent_change":211,"volume":1552,"transactions":9,"vwap":1499},"2025-10-27",0.24,6749900,{"date":1554,"open":1375,"high":405,"low":386,"close":442,"change":459,"percent_change":727,"volume":1555,"transactions":9,"vwap":442},"2025-10-24",3792300,{"date":1557,"open":385,"high":1339,"low":424,"close":364,"change":238,"percent_change":239,"volume":1558,"transactions":9,"vwap":364},"2025-10-23",3786800,{"date":1560,"open":375,"high":376,"low":473,"close":362,"change":767,"percent_change":123,"volume":1561,"transactions":9,"vwap":362},"2025-10-22",4099300,{"date":1563,"open":1162,"high":362,"low":333,"close":385,"change":190,"percent_change":1048,"volume":1564,"transactions":9,"vwap":385},"2025-10-21",5076800,{"date":1566,"open":1209,"high":1483,"low":928,"close":530,"change":907,"percent_change":1567,"volume":1568,"transactions":9,"vwap":530},"2025-10-20",0.46,5654600,{"date":1570,"open":333,"high":1483,"low":196,"close":333,"change":238,"percent_change":239,"volume":1571,"transactions":9,"vwap":333},"2025-10-17",9521500,{"date":1573,"open":1396,"high":1375,"low":254,"close":1478,"change":788,"percent_change":1410,"volume":1574,"transactions":9,"vwap":1478},"2025-10-16",8312300,{"date":1576,"open":376,"high":1369,"low":424,"close":1396,"change":387,"percent_change":388,"volume":1577,"transactions":9,"vwap":1396},"2025-10-15",6465000,{"date":1579,"open":1139,"high":404,"low":1139,"close":364,"change":1105,"percent_change":1580,"volume":1581,"transactions":9,"vwap":364},"2025-10-14",2.31,7221800,{"date":1583,"open":679,"high":254,"low":599,"close":1234,"change":608,"percent_change":26,"volume":1584,"transactions":9,"vwap":1234},"2025-10-13",7444200,{"date":1586,"open":808,"high":965,"low":674,"close":836,"change":346,"percent_change":774,"volume":1587,"transactions":9,"vwap":836},"2025-10-10",11838600,{"date":1589,"open":530,"high":332,"low":848,"close":198,"change":1274,"percent_change":1590,"volume":1591,"transactions":9,"vwap":198},"2025-10-09",-2.9,14769600,{"date":1593,"open":316,"high":433,"low":540,"close":354,"change":651,"percent_change":1594,"volume":1595,"transactions":9,"vwap":354},"2025-10-08",-0.96,6731800,{"date":1597,"open":520,"high":520,"low":467,"close":324,"change":199,"percent_change":1598,"volume":1599,"transactions":9,"vwap":324},"2025-10-07",-1.29,7804500,{"date":1601,"open":374,"high":1374,"low":1396,"close":353,"change":434,"percent_change":435,"volume":1602,"transactions":9,"vwap":353},"2025-10-06",6046100,{"date":1604,"open":1320,"high":1320,"low":386,"close":495,"change":1605,"percent_change":1158,"volume":1606,"transactions":9,"vwap":495},"2025-10-03",-0.24,5091000,{"date":1608,"open":1339,"high":1609,"low":1359,"close":1370,"change":820,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1370},"2025-10-02",20.43,1.29,6330600,{"date":1613,"open":1614,"high":1400,"low":417,"close":1339,"change":1615,"percent_change":1020,"volume":1616,"transactions":9,"vwap":1339},"2025-10-01",20.33,-0.28,8448900,{"date":1618,"open":1327,"high":1408,"low":1247,"close":1314,"change":434,"percent_change":435,"volume":1619,"transactions":9,"vwap":1314},"2025-09-30",8394500,{"date":1621,"open":1312,"high":1455,"low":1494,"close":1327,"change":238,"percent_change":239,"volume":1622,"transactions":9,"vwap":1327},"2025-09-29",5153600,{"date":1624,"open":1325,"high":1447,"low":1370,"close":1352,"change":239,"percent_change":703,"volume":1625,"transactions":9,"vwap":1352},"2025-09-26",4188700,{"date":1627,"open":1370,"high":1538,"low":1260,"close":1325,"change":451,"percent_change":586,"volume":1628,"transactions":9,"vwap":1325},"2025-09-25",4377200,{"date":1630,"open":1631,"high":1546,"low":1400,"close":1609,"change":549,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1609},"2025-09-24",20.72,-1.59,6646300,{"date":1635,"open":1435,"high":1419,"low":1272,"close":1546,"change":890,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1546},"2025-09-23",-0.86,5289100,{"date":1639,"open":1640,"high":1641,"low":1435,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-09-22",21.42,21.46,20.94,-0.62,-2.88,5253200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":459,"percent_change":452,"volume":1652,"transactions":9,"vwap":1651},"2025-09-19",21.45,21.64,21.26,21.56,6038900,{"date":1654,"open":1430,"high":1648,"low":1271,"close":1640,"change":1164,"percent_change":1474,"volume":1655,"transactions":9,"vwap":1640},"2025-09-18",6223800,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1440,"change":220,"percent_change":549,"volume":1660,"transactions":9,"vwap":1440},"2025-09-17",21.049999,21.39,6207600,{"date":1662,"open":1663,"high":1663,"low":1429,"close":1664,"change":435,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-16",21.34,21.16,-0.7,5880200,{"date":1668,"open":1669,"high":1669,"low":1279,"close":1670,"change":652,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-15",21.85,21.31,-4.44,9005600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":239,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-12",22.43,22.5,22.22,22.3,-0.45,4940100,{"date":1682,"open":1675,"high":1683,"low":1684,"close":1685,"change":767,"percent_change":837,"volume":1686,"transactions":9,"vwap":1685},"2025-09-11",22.49,22.34,22.4,3429300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":387,"percent_change":53,"volume":1693,"transactions":9,"vwap":1692},"2025-09-10",22.25,22.42,22.2,22.35,2850700,{"date":1695,"open":1683,"high":1683,"low":1677,"close":1696,"change":277,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-09",22.24,-1.11,3518600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1683,"change":767,"percent_change":837,"volume":1704,"transactions":9,"vwap":1683},"2025-09-08",22.47,22.51,22.31,3154500,{"date":1706,"open":1707,"high":1701,"low":1678,"close":1708,"change":231,"percent_change":190,"volume":1709,"transactions":9,"vwap":1708},"2025-09-05",22.46,22.44,3405300,{"date":1711,"open":1685,"high":1712,"low":1713,"close":1714,"change":767,"percent_change":837,"volume":1715,"transactions":9,"vwap":1714},"2025-09-04",22.41,22.27,22.37,3382200,{"date":1717,"open":1718,"high":1714,"low":1719,"close":1720,"change":297,"percent_change":297,"volume":1721,"transactions":9,"vwap":1720},"2025-09-03",22.33,22.23,22.32,2794500,{"date":1723,"open":1724,"high":1712,"low":1725,"close":1720,"change":257,"percent_change":221,"volume":1726,"transactions":9,"vwap":1720},"2025-09-02",22.28,22.15,3290700,{"date":1728,"open":1729,"high":1690,"low":1729,"close":1685,"change":367,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1685},"2025-08-29",22.26,0.67,2343800,{"date":1733,"open":1718,"high":1734,"low":1719,"close":1689,"change":952,"percent_change":863,"volume":1735,"transactions":9,"vwap":1689},"2025-08-28",22.38,3449600,{"date":1737,"open":1719,"high":1734,"low":1691,"close":1703,"change":108,"percent_change":956,"volume":1738,"transactions":9,"vwap":1703},"2025-08-27",2042100,{"date":1740,"open":1741,"high":1713,"low":1742,"close":1689,"change":617,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1689},"2025-08-26",22.16,22.02,0.77,2100300,{"date":1746,"open":1718,"high":1692,"low":1747,"close":1747,"change":1605,"percent_change":73,"volume":1748,"transactions":9,"vwap":1747},"2025-08-25",22.08,3208600,{"date":1750,"open":1678,"high":1751,"low":1713,"close":1720,"change":108,"percent_change":956,"volume":1752,"transactions":9,"vwap":1720},"2025-08-22",22.53,3698000,{"date":1754,"open":1720,"high":1692,"low":1755,"close":1729,"change":434,"percent_change":1134,"volume":1756,"transactions":9,"vwap":1729},"2025-08-21",22.18,2562300,{"date":1758,"open":1759,"high":1707,"low":1755,"close":1760,"change":239,"percent_change":1679,"volume":1761,"transactions":9,"vwap":1760},"2025-08-20",22.39,22.29,3876800,{"date":1763,"open":1702,"high":1764,"low":1765,"close":1759,"change":238,"percent_change":636,"volume":1766,"transactions":9,"vwap":1759},"2025-08-19",22.62,22.36,3095300,{"date":1768,"open":1690,"high":1769,"low":1684,"close":1712,"change":297,"percent_change":297,"volume":1770,"transactions":9,"vwap":1712},"2025-08-18",22.45,2189100,{"date":1772,"open":1773,"high":1774,"low":1712,"close":1712,"change":277,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1712},"2025-08-15",22.7,22.76,-1.1,3311600,{"date":1778,"open":1779,"high":1774,"low":1780,"close":1781,"change":434,"percent_change":1134,"volume":1782,"transactions":9,"vwap":1781},"2025-08-14",22.67,22.58,22.66,2772600,{"date":1784,"open":1676,"high":1785,"low":1675,"close":1786,"change":837,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-08-13",22.72,22.69,0.98,2783700,{"date":1790,"open":1769,"high":1791,"low":1685,"close":1701,"change":335,"percent_change":907,"volume":1792,"transactions":9,"vwap":1701},"2025-08-12",22.6,5412300,{"date":1794,"open":1780,"high":1795,"low":1769,"close":1769,"change":828,"percent_change":703,"volume":1796,"transactions":9,"vwap":1769},"2025-08-11",22.68,3725300,{"date":1798,"open":1685,"high":1799,"low":1765,"close":1800,"change":617,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-08-08",22.59,22.56,0.76,3576100,{"date":1804,"open":1800,"high":1791,"low":1760,"close":1759,"change":952,"percent_change":863,"volume":1805,"transactions":9,"vwap":1759},"2025-08-07",3408900,{"date":1807,"open":1676,"high":1781,"low":1712,"close":1769,"change":434,"percent_change":1134,"volume":1808,"transactions":9,"vwap":1769},"2025-08-06",3217000,{"date":1810,"open":1685,"high":1811,"low":1812,"close":1813,"change":853,"percent_change":1033,"volume":1814,"transactions":9,"vwap":1813},"2025-08-05",22.54,22.17,22.48,2811800,{"date":1816,"open":1685,"high":1676,"low":1678,"close":1685,"change":814,"percent_change":268,"volume":1817,"transactions":9,"vwap":1685},"2025-08-04",4292900,{"date":1819,"open":1811,"high":1811,"low":1820,"close":1759,"change":1605,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1759},"2025-08-01",22.19,-1.06,3221400,{"date":1824,"open":1781,"high":1825,"low":1813,"close":1826,"change":297,"percent_change":297,"volume":1827,"transactions":9,"vwap":1826},"2025-07-31",22.86,22.63,5423900,{"date":1829,"open":1830,"high":1831,"low":1751,"close":1826,"change":907,"percent_change":128,"volume":1832,"transactions":9,"vwap":1826},"2025-07-30",22.64,22.94,3996200,{"date":1834,"open":1779,"high":1786,"low":1747,"close":1811,"change":397,"percent_change":1665,"volume":1835,"transactions":9,"vwap":1811},"2025-07-29",6544500,{"date":1837,"open":1838,"high":1839,"low":1781,"close":1773,"change":258,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1773},"2025-07-28",23.09,23.12,-1.77,4077500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":853,"percent_change":153,"volume":1848,"transactions":9,"vwap":1847},"2025-07-25",23.030001,23.15,22.95,23.11,2542000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1844,"change":345,"percent_change":716,"volume":1854,"transactions":9,"vwap":1844},"2025-07-24",23.059999,23.16,23.01,2378400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":387,"percent_change":557,"volume":1861,"transactions":9,"vwap":1860},"2025-07-23",23.049999,23.2,22.97,23.07,3580300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":459,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-22",22.87,23.040001,22.8,22.96,0.61,2514900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":781,"percent_change":550,"volume":1876,"transactions":9,"vwap":1875},"2025-07-21",23.25,23.3,22.79,22.82,3410000,{"date":1878,"open":1879,"high":177,"low":1880,"close":1881,"change":345,"percent_change":716,"volume":1882,"transactions":9,"vwap":1881},"2025-07-18",23.34,23.17,23.21,2474900,{"date":1884,"open":1865,"high":1885,"low":1886,"close":1872,"change":804,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1872},"2025-07-17",23.27,22.99,0.82,3255000,{"date":1890,"open":1891,"high":1892,"low":1764,"close":1851,"change":190,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1851},"2025-07-16",22.75,23.08,1.36,2873400,{"date":1896,"open":1897,"high":1865,"low":1898,"close":1891,"change":828,"percent_change":709,"volume":1899,"transactions":9,"vwap":1891},"2025-07-15",22.92,22.74,3437300,{"date":1901,"open":1874,"high":1902,"low":1786,"close":1825,"change":335,"percent_change":907,"volume":1903,"transactions":9,"vwap":1825},"2025-07-14",22.88,2717400,{"date":1905,"open":1773,"high":1906,"low":1795,"close":1907,"change":108,"percent_change":820,"volume":1908,"transactions":9,"vwap":1907},"2025-07-11",22.91,22.84,2651200,{"date":1910,"open":1911,"high":1875,"low":1813,"close":1912,"change":820,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-10",22.52,22.78,1.15,3480700,{"date":1916,"open":1676,"high":1917,"low":1734,"close":1911,"change":336,"percent_change":1105,"volume":1918,"transactions":9,"vwap":1911},"2025-07-09",22.55,2799500,{"date":1920,"open":1692,"high":1676,"low":1692,"close":1690,"change":907,"percent_change":128,"volume":1921,"transactions":9,"vwap":1690},"2025-07-08",2227300,{"date":1923,"open":1692,"high":1690,"low":1691,"close":1718,"change":257,"percent_change":221,"volume":1924,"transactions":9,"vwap":1718},"2025-07-07",3106200,{"date":1926,"open":1729,"high":1707,"low":1689,"close":1712,"change":367,"percent_change":1730,"volume":1927,"transactions":9,"vwap":1712},"2025-07-03",2213400,{"date":1929,"open":1930,"high":1713,"low":1930,"close":1729,"change":269,"percent_change":1140,"volume":1931,"transactions":9,"vwap":1729},"2025-07-02",22.059999,3451500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":907,"percent_change":566,"volume":1938,"transactions":9,"vwap":1937},"2025-07-01",21.96,22.14,21.88,22.049999,4020300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1934,"change":814,"percent_change":767,"volume":1944,"transactions":9,"vwap":1934},"2025-06-30",22.01,22.07,21.86,5576700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":744,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-27",21.83,22.040001,21.8,21.95,0.92,4561600,{"date":1954,"open":1651,"high":1955,"low":1956,"close":1957,"change":804,"percent_change":1215,"volume":1958,"transactions":9,"vwap":1957},"2025-06-26",21.9,21.5,21.75,4591800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1651,"change":268,"percent_change":804,"volume":1964,"transactions":9,"vwap":1651},"2025-06-25",21.54,21.62,21.37,3761200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":767,"percent_change":210,"volume":1971,"transactions":9,"vwap":1970},"2025-06-24",21.57,21.7,21.48,21.52,4280500,{"date":1973,"open":1969,"high":1651,"low":1974,"close":1975,"change":238,"percent_change":636,"volume":1976,"transactions":9,"vwap":1975},"2025-06-23",21.2,21.47,4348500,{"date":1978,"open":1961,"high":1979,"low":1640,"close":1980,"change":238,"percent_change":636,"volume":1981,"transactions":9,"vwap":1980},"2025-06-20",21.63,21.49,4441200,{"date":1983,"open":1670,"high":1984,"low":1650,"close":1985,"change":804,"percent_change":929,"volume":1986,"transactions":9,"vwap":1985},"2025-06-18",21.59,21.51,3441900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":297,"percent_change":297,"volume":1993,"transactions":9,"vwap":1992},"2025-06-17",21.24,21.38,21.17,21.32,5748300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1992,"change":248,"percent_change":924,"volume":1999,"transactions":9,"vwap":1992},"2025-06-16",21.65,21.77,21.25,6231300,{"date":2001,"open":2002,"high":2002,"low":1969,"close":2003,"change":683,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-13",21.76,21.53,-3.37,5054900,{"date":2007,"open":1685,"high":1712,"low":1812,"close":1724,"change":435,"percent_change":1333,"volume":2008,"transactions":9,"vwap":1724},"2025-06-12",4991000,{"date":2010,"open":1769,"high":1799,"low":1720,"close":1675,"change":907,"percent_change":128,"volume":2011,"transactions":9,"vwap":1675},"2025-06-11",6917700,{"date":2013,"open":1696,"high":1734,"low":1755,"close":1684,"change":451,"percent_change":608,"volume":2014,"transactions":9,"vwap":1684},"2025-06-10",4410900,{"date":2016,"open":1689,"high":1718,"low":2017,"close":2018,"change":335,"percent_change":907,"volume":2019,"transactions":9,"vwap":2018},"2025-06-09",22.13,22.21,4572300,{"date":2021,"open":1937,"high":1719,"low":2022,"close":1820,"change":1551,"percent_change":2023,"volume":1561,"transactions":9,"vwap":1820},"2025-06-06",22.030001,1.09,{"date":2025,"open":2026,"high":1941,"low":2027,"close":1950,"change":335,"percent_change":907,"volume":2028,"transactions":9,"vwap":1950},"2025-06-05",22,21.87,3449300,{"date":2030,"open":2026,"high":1930,"low":2031,"close":2032,"change":434,"percent_change":682,"volume":2033,"transactions":9,"vwap":2032},"2025-06-04",21.92,21.93,2828200,{"date":2035,"open":1950,"high":1948,"low":2036,"close":1934,"change":113,"percent_change":377,"volume":2037,"transactions":9,"vwap":1934},"2025-06-03",21.78,3211300,{"date":2039,"open":2040,"high":1742,"low":2041,"close":2040,"change":257,"percent_change":221,"volume":2042,"transactions":9,"vwap":2040},"2025-06-02",21.97,21.79,3281600,{"date":2044,"open":2026,"high":2045,"low":2046,"close":1937,"change":108,"percent_change":956,"volume":2047,"transactions":9,"vwap":1937},"2025-05-30",22.12,21.91,3173100,{"date":2049,"open":2022,"high":1747,"low":2050,"close":2051,"change":297,"percent_change":297,"volume":2052,"transactions":9,"vwap":2051},"2025-05-29",21.82,21.99,2972900,{"date":2054,"open":1950,"high":1747,"low":2031,"close":2051,"change":335,"percent_change":907,"volume":2055,"transactions":9,"vwap":2051},"2025-05-28",2780100,{"date":2057,"open":2027,"high":2058,"low":2059,"close":2040,"change":148,"percent_change":738,"volume":2060,"transactions":9,"vwap":2040},"2025-05-27",21.98,21.66,3281100,{"date":2062,"open":2063,"high":1996,"low":2063,"close":1984,"change":231,"percent_change":1164,"volume":2064,"transactions":9,"vwap":1984},"2025-05-23",21.28,2118100,{"date":2066,"open":1956,"high":1649,"low":2067,"close":1970,"change":113,"percent_change":377,"volume":2068,"transactions":9,"vwap":1970},"2025-05-22",21.36,2920600,{"date":2070,"open":1936,"high":2032,"low":1956,"close":2003,"change":1180,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2003},"2025-05-21",-2.09,4320400,{"date":2074,"open":1955,"high":1948,"low":1947,"close":2051,"change":853,"percent_change":232,"volume":2075,"transactions":9,"vwap":2051},"2025-05-20",3012400,{"date":2077,"open":1957,"high":2032,"low":2078,"close":2046,"change":297,"percent_change":297,"volume":2079,"transactions":9,"vwap":2046},"2025-05-19",21.68,4182500,{"date":2081,"open":1957,"high":2082,"low":2078,"close":2046,"change":1551,"percent_change":745,"volume":2083,"transactions":9,"vwap":2046},"2025-05-16",21.94,2434400,{"date":2085,"open":1651,"high":2086,"low":1985,"close":2087,"change":268,"percent_change":858,"volume":2088,"transactions":9,"vwap":2087},"2025-05-15",21.72,21.67,3081400,{"date":2090,"open":1669,"high":1669,"low":1970,"close":1979,"change":435,"percent_change":1526,"volume":2091,"transactions":9,"vwap":1979},"2025-05-14",3429000,{"date":2093,"open":1962,"high":2031,"low":2094,"close":2036,"change":804,"percent_change":1215,"volume":2095,"transactions":9,"vwap":2036},"2025-05-13",21.6,6095500,{"date":2097,"open":1962,"high":2002,"low":1963,"close":1984,"change":1308,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1984},"2025-05-12",2.52,6704900,{"date":2101,"open":1420,"high":1650,"low":1430,"close":1430,"change":108,"percent_change":663,"volume":2102,"transactions":9,"vwap":1430},"2025-05-09",4361400,{"date":2104,"open":1281,"high":1279,"low":2105,"close":1278,"change":269,"percent_change":103,"volume":2106,"transactions":9,"vwap":1278},"2025-05-08",20.86,5848900,{"date":2108,"open":1331,"high":1440,"low":1293,"close":2109,"change":387,"percent_change":1308,"volume":2110,"transactions":9,"vwap":2109},"2025-05-07",20.79,4440200,{"date":2112,"open":1457,"high":2113,"low":1314,"close":1286,"change":367,"percent_change":38,"volume":2114,"transactions":9,"vwap":1286},"2025-05-06",20.8,2744500,{"date":2116,"open":1325,"high":1265,"low":1319,"close":1503,"change":863,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1503},"2025-05-05",-1.3,2668100,{"date":2120,"open":1319,"high":1415,"low":1609,"close":2113,"change":1567,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2113},"2025-05-02",2.26,3300600,{"date":2124,"open":1331,"high":2113,"low":1260,"close":1400,"change":497,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1400},"2025-05-01",-1.55,4671000,{"date":2128,"open":1321,"high":1264,"low":1365,"close":1287,"change":113,"percent_change":377,"volume":2129,"transactions":9,"vwap":1287},"2025-04-30",5095200,{"date":2131,"open":1270,"high":1278,"low":1408,"close":1326,"change":832,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1326},"2025-04-29",-2.73,6999900,{"date":2135,"open":1440,"high":2136,"low":1658,"close":1998,"change":459,"percent_change":138,"volume":2137,"transactions":9,"vwap":1998},"2025-04-28",21.29,4628200,{"date":2139,"open":1420,"high":1991,"low":1288,"close":2140,"change":814,"percent_change":767,"volume":2141,"transactions":9,"vwap":2140},"2025-04-25",21.11,2820600,{"date":2143,"open":1293,"high":1664,"low":1447,"close":1420,"change":153,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1420},"2025-04-24",1.69,3622800,{"date":2147,"open":1265,"high":2148,"low":1538,"close":1265,"change":153,"percent_change":1165,"volume":2149,"transactions":9,"vwap":1265},"2025-04-23",21.3,5500200,{"date":182,"open":1375,"high":1321,"low":1375,"close":1320,"change":317,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1320},1.49,3130700]