[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNL":3,"homepage-market-summary":35,"stock-historical-BNL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BNL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Broadstone Net Lease, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Broadstone Net Lease Inc is an internally managed real estate investment trust that invests in, owns, and manages single-tenant commercial real estate properties that are net leased on a long-term basis to a diversified group of tenants. The company has selectively invested in net leased assets in the industrial, healthcare, restaurant, retail, and office property types. The company focuses on investing in real estate that is operated by creditworthy single tenants in industries characterized by positive business drivers and trends. The company targets properties that are an integral part of the tenants' businesses and are therefore opportunities to secure long-term net leases.","62","Victor, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.3039,1.17,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.56,18.42,18.7,18.235,18.25,0.31,1.7,2016234.99037,18566,18.5405,23.1,17.155,2063447.2406598288,23.6,1518,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.281,1919896,700762157.405617,14.92,"2025-04-22",[187,188,198,209,219,230,240,250,259,269,280,291,301,312,323,332,342,353,362,371,381,391,400,410,420,429,437,447,457,463,472,480,489,499,509,518,526,534,544,555,564,571,577,584,593,600,609,619,628,639,648,657,666,677,686,692,699,705,713,722,728,733,740,745,751,758,764,769,772,777,783,788,794,799,804,811,815,822,825,829,835,840,845,852,857,863,870,876,881,888,894,901,906,910,917,921,926,933,939,947,954,962,966,970,975,982,990,997,1003,1010,1016,1021,1024,1030,1035,1041,1046,1050,1053,1058,1066,1072,1077,1084,1093,1100,1107,1112,1118,1126,1133,1137,1140,1147,1154,1159,1165,1171,1179,1184,1190,1195,1200,1206,1213,1219,1225,1229,1235,1240,1245,1249,1254,1261,1265,1268,1274,1281,1287,1292,1294,1298,1304,1309,1315,1319,1324,1328,1335,1342,1348,1356,1363,1368,1373,1379,1385,1390,1394,1399,1405,1409,1417,1423,1430,1435,1441,1448,1456,1462,1469,1476,1483,1489,1494,1499,1503,1507,1511,1517,1524,1531,1535,1540,1547,1551,1557,1563,1568,1574,1579,1584,1588,1594,1600,1604,1609,1616,1621,1625,1630,1636,1642,1646,1651,1655,1662,1669,1672,1677,1683,1687,1692,1698,1702,1706,1710,1715,1720,1723,1731,1735,1738,1744,1751,1756,1760,1764,1769,1772,1775,1778,1782,1787,1791,1798,1802,1805,1808,1812,1816,1819,1822,1826,1829,1833,1836,1840,1844,1847,1850,1855,1858,1861,1864,1868,1871,1874,1878,1882,1887,1893,1900,1908,1914,1920,1926,1932,1938,1945,1950,1955,1960,1966,1974,1980,1987,1994,2001,2006,2010,2016,2023,2029,2034,2039,2045,2050,2057,2063,2069,2073,2079,2084,2090,2098,2104,2111,2116,2121,2125,2130,2136,2142,2147,2152,2157,2162,2167,2171,2174,2178,2183,2186,2193,2198,2201,2207,2210,2216,2221,2228,2235,2240,2246,2253,2256,2260,2265,2269,2273,2276,2280,2284,2289,2292,2297,2301,2306,2309,2312,2316,2320,2324,2327],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",18.43,18.55,18.17,-0.25,-1.35,2118657.607811,18424,18.2874,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",18.67,18.6737,18.49,18.5,-0.38,-2.01,2320684.336234,17050,18.5313,{"date":210,"open":211,"high":212,"low":22,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",18.74,18.95,18.88,0.04,0.21,1514451.688598,15467,18.8258,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",18.87,18.93,18.685,18.84,-0.07,-0.37,1223349.89217,14463,18.8014,{"date":231,"open":232,"high":212,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",18.89,18.77,18.91,0.01,0.05,1263732.132989,14179,18.8848,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":117,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",18.94,19.02,18.69,18.9,-0.05,1504491.904041,17269,18.8414,{"date":251,"open":252,"high":252,"low":253,"close":234,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",19.03,18.8,-0.21,-1.1,2050095.710789,18469,18.9171,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",19.37,18.945,19.12,-0.16,-0.83,3568402.874917,19740,19.1203,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",19.33,19.47,19.21,19.28,0.08,0.42,1428766.859695,14606,19.3127,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",19.17,19.25,19.04,19.2,-0.02,-0.1,5424511.230549,15205,19.1848,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",19.59,19.765,19.22,-0.2,-1.03,1742521.464701,17662,19.3126,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",20.01,20.15,19.315,19.42,-0.55,-2.75,1874898.101518,19102,19.6082,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",20.24,20.37,19.92,19.97,-0.35,-1.72,2216580.444374,19979,20.0257,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":287,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",20.49,20.75,20.32,-0.49,1345583.088023,15258,20.3868,{"date":333,"open":334,"high":335,"low":315,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",20.59,20.7,20.42,-0.11,-0.54,1093166.65047,10528,20.4388,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",20.76,20.8,20.485,20.53,-0.18,-0.87,1107077.862986,13516,20.5656,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":193,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",20.96,20.58,20.71,-1.19,1444966.103725,14823,20.696,{"date":363,"open":364,"high":365,"low":357,"close":355,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",20.73,21.02,0.15,0.72,2121185.959926,17073,20.9094,{"date":372,"open":345,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",20.98,20.77,20.81,-0.06,-0.29,1423661.775191,12327,20.8372,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",21.16,21.37,20.87,-0.15,-0.71,2416682.625109,13875,20.934,{"date":392,"open":355,"high":393,"low":394,"close":365,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",21.13,20.74,0.2,0.96,2267518.140965,17319,21.0109,{"date":401,"open":402,"high":403,"low":347,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",20.89,20.99,20.82,-0.04,-0.19,1955253.294732,16932,20.843,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",21.17,20.815,20.86,-0.23,-1.09,1734399.982677,14344,20.8797,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":405,"percent_change":406,"volume":426,"transactions":427,"vwap":428},"2026-08-28",21.21,21.265,21.08,21.09,1205226.51545,13979,21.1505,{"date":430,"open":383,"high":431,"low":432,"close":393,"change":348,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",21.315,21.06,-0.84,984371.444918,10912,21.1671,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",21.58,21.2611,21.31,-0.24,-1.11,904735.325441,13356,21.3297,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":157,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",21.4,21.565,21.29,21.55,1.65,2187344.537621,17816,21.4909,{"date":458,"open":422,"high":384,"low":432,"close":459,"change":275,"percent_change":152,"volume":460,"transactions":461,"vwap":462},"2026-08-24",21.2,2168982.875918,13822,21.18,{"date":464,"open":465,"high":465,"low":365,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",21.28,21.12,-0.09,-0.42,1000981.683858,12843,21.1056,{"date":473,"open":474,"high":475,"low":414,"close":422,"change":112,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",21.04,21.325,0.28,1221924.781765,15068,21.2006,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",20.57,21.15,0.37,1.78,3451880.57683,23790,20.996,{"date":490,"open":491,"high":492,"low":394,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",21.24,21.34,20.78,-0.44,-2.07,3775650.069634,21269,20.8764,{"date":500,"open":501,"high":502,"low":365,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",21.27,21.32,21.22,-0.17,-0.79,1095683.890812,14350,21.1521,{"date":510,"open":491,"high":511,"low":512,"close":513,"change":366,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",21.46,21.2216,21.39,0.71,1740012.490168,11594,21.3821,{"date":519,"open":432,"high":520,"low":432,"close":491,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",21.345,0.17,0.81,1117299.01482,13395,21.2655,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":276,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",20.68,21.07,2.03,2866773.174716,20076,21.0338,{"date":535,"open":536,"high":493,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",20.54,20.36,20.65,0.19,0.93,1985283.037074,23166,20.6222,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",20.83,20.885,20.45,20.46,-0.47,-2.25,3662417.451528,28192,20.5582,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":415,"percent_change":416,"volume":561,"transactions":562,"vwap":563},"2026-08-07",20.88,20.94,20.55,20.93,6553823.096327,54236,20.7724,{"date":565,"open":511,"high":566,"low":567,"close":383,"change":405,"percent_change":406,"volume":568,"transactions":569,"vwap":570},"2026-08-06",21.53,21.075,1363750.937251,14679,21.1817,{"date":572,"open":503,"high":573,"low":474,"close":459,"change":214,"percent_change":539,"volume":574,"transactions":575,"vwap":576},"2026-08-05",21.375,2296020.178915,20117,21.2072,{"date":578,"open":579,"high":580,"low":558,"close":383,"change":287,"percent_change":550,"volume":581,"transactions":582,"vwap":583},"2026-08-04",21.23,21.285,2047630.459718,23542,21.1761,{"date":585,"open":513,"high":586,"low":587,"close":588,"change":386,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",21.62,21.11,21.26,-0.7,1770747.770532,18945,21.2698,{"date":594,"open":513,"high":595,"low":465,"close":596,"change":467,"percent_change":468,"volume":597,"transactions":598,"vwap":599},"2026-07-31",21.52,21.41,1495423.475372,17221,21.4126,{"date":601,"open":602,"high":602,"low":588,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",22.16,21.5,-0.65,-2.93,4707503.416544,32785,21.4554,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":193,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",22.58,22.68,22.035,22.15,-1.12,1644927.971552,19399,22.2106,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":235,"percent_change":214,"volume":625,"transactions":626,"vwap":627},"2026-07-28",22.64,22.82,22.295,22.4,1638797.065731,20965,22.3993,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",22.35,22.715,22.3,22.39,0.03,0.13,1446523.473439,19009,22.5067,{"date":640,"open":630,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",22.53,22.175,22.36,0,1172229.300294,14060,22.4097,{"date":649,"open":612,"high":650,"low":651,"close":643,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",22.79,22.29,-0.33,-1.45,1219770.659792,14779,22.4614,{"date":658,"open":650,"high":659,"low":660,"close":661,"change":386,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",22.91,22.61,22.69,-0.66,879027.703435,11836,22.6925,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",22.67,22.89,22.63,22.84,0.12,0.53,1035897.994699,13831,22.7841,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":318,"volume":683,"transactions":684,"vwap":685},"2026-07-20",22.97,22.575,22.72,-0.08,1229742.308903,14983,22.7211,{"date":687,"open":688,"high":30,"low":689,"close":690,"change":235,"percent_change":214,"volume":691,"transactions":9,"vwap":690},"2026-07-17",22.78,22.59,22.8,1837700,{"date":693,"open":694,"high":695,"low":694,"close":650,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":650},"2026-07-16",21.82,22.805,0.97,4.45,1613200,{"date":700,"open":701,"high":702,"low":703,"close":694,"change":246,"percent_change":415,"volume":704,"transactions":9,"vwap":694},"2026-07-15",21.9,22.115,21.79,1184600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":225,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-14",21.97,22.040001,21.85,21.87,-0.32,2082700,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-13",21.98,22.145,21.805,21.94,0.11,0.5,1522200,{"date":723,"open":439,"high":724,"low":595,"close":725,"change":726,"percent_change":94,"volume":727,"transactions":9,"vwap":725},"2026-07-10",21.935,21.83,0.22,1750600,{"date":729,"open":730,"high":708,"low":595,"close":731,"change":442,"percent_change":255,"volume":732,"transactions":9,"vwap":731},"2026-07-09",22,21.61,3577400,{"date":734,"open":735,"high":736,"low":501,"close":709,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":709},"2026-07-08",21.35,21.945,0.45,2.1,3024700,{"date":741,"open":735,"high":742,"low":465,"close":449,"change":25,"percent_change":743,"volume":744,"transactions":9,"vwap":449},"2026-07-07",21.615,1.47,1605000,{"date":746,"open":503,"high":747,"low":748,"close":425,"change":264,"percent_change":749,"volume":750,"transactions":9,"vwap":425},"2026-07-06",21.305,21.084999,-0.75,2132400,{"date":752,"open":753,"high":501,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",20.9,21.25,0.47,2.26,2826300,{"date":759,"open":760,"high":761,"low":762,"close":493,"change":719,"percent_change":673,"volume":763,"transactions":9,"vwap":493},"2026-07-01",20.72,20.895,20.67,2824400,{"date":765,"open":335,"high":766,"low":762,"close":762,"change":328,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-06-30",21.0049992,-2.32,1935600,{"date":770,"open":501,"high":501,"low":344,"close":383,"change":246,"percent_change":442,"volume":771,"transactions":9,"vwap":383},"2026-06-29",2487300,{"date":773,"open":483,"high":774,"low":775,"close":422,"change":539,"percent_change":72,"volume":776,"transactions":9,"vwap":422},"2026-06-26",21.36,21.049999,4686800,{"date":778,"open":779,"high":780,"low":781,"close":365,"change":225,"percent_change":652,"volume":782,"transactions":9,"vwap":365},"2026-06-25",21.19,21.3,20.765,1484500,{"date":784,"open":785,"high":579,"low":786,"close":425,"change":214,"percent_change":539,"volume":787,"transactions":9,"vwap":425},"2026-06-24",21.1,20.915,2231600,{"date":789,"open":790,"high":587,"low":404,"close":775,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":775},"2026-06-23",20.91,0.3,1.45,1435300,{"date":795,"open":559,"high":753,"low":796,"close":326,"change":521,"percent_change":797,"volume":798,"transactions":9,"vwap":326},"2026-06-22",20.52,0.83,1934100,{"date":800,"open":548,"high":374,"low":801,"close":356,"change":395,"percent_change":802,"volume":803,"transactions":9,"vwap":356},"2026-06-18",20.401,0.98,3727600,{"date":805,"open":345,"high":775,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",20.27,20.38,-0.56,-2.67,1276500,{"date":812,"open":560,"high":529,"low":813,"close":558,"change":366,"percent_change":367,"volume":814,"transactions":9,"vwap":558},"2026-06-16",20.805,1395800,{"date":816,"open":403,"high":785,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",20.725,20.79,-0.28,-1.33,1506200,{"date":823,"open":818,"high":424,"low":326,"close":529,"change":521,"percent_change":522,"volume":824,"transactions":9,"vwap":529},"2026-06-12",1677700,{"date":826,"open":503,"high":603,"low":402,"close":753,"change":348,"percent_change":827,"volume":828,"transactions":9,"vwap":753},"2026-06-11",-0.85,1388000,{"date":830,"open":466,"high":520,"low":831,"close":424,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":424},"2026-06-10",21.014999,0.14,0.67,1354200,{"date":836,"open":345,"high":775,"low":837,"close":558,"change":25,"percent_change":838,"volume":839,"transactions":9,"vwap":558},"2026-06-09",20.64,1.5,1597200,{"date":841,"open":335,"high":546,"low":536,"close":842,"change":236,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-08",20.63,0.24,2233900,{"date":846,"open":847,"high":848,"low":849,"close":356,"change":850,"percent_change":485,"volume":851,"transactions":9,"vwap":356},"2026-06-05",20.29,20.735,20.28,0.36,1781600,{"date":853,"open":854,"high":536,"low":854,"close":855,"change":214,"percent_change":395,"volume":856,"transactions":9,"vwap":855},"2026-06-04",20.040001,20.22,1753000,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":286,"percent_change":287,"volume":862,"transactions":9,"vwap":861},"2026-06-03",20.12,20.33,20.18,1509000,{"date":864,"open":865,"high":336,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-02",19.86,20.2,0.34,1.71,2035900,{"date":871,"open":872,"high":861,"low":873,"close":865,"change":226,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-06-01",20.14,19.795,-1.83,1134900,{"date":877,"open":878,"high":336,"low":859,"close":879,"change":337,"percent_change":338,"volume":880,"transactions":9,"vwap":879},"2026-05-29",20.31,20.23,1261900,{"date":882,"open":807,"high":883,"low":884,"close":885,"change":682,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-28",20.455,20.295,20.34,-0.39,1261400,{"date":889,"open":842,"high":890,"low":891,"close":336,"change":296,"percent_change":892,"volume":893,"transactions":9,"vwap":336},"2026-05-27",20.755,20.4,-0.97,1512600,{"date":895,"open":896,"high":837,"low":897,"close":898,"change":726,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-26",20.41,20.3,20.62,1.08,2161500,{"date":902,"open":903,"high":549,"low":904,"close":891,"change":117,"percent_change":246,"volume":905,"transactions":9,"vwap":891},"2026-05-22",20.44,20.335,1181300,{"date":907,"open":908,"high":346,"low":866,"close":896,"change":286,"percent_change":287,"volume":909,"transactions":9,"vwap":896},"2026-05-21",20.35,2047400,{"date":911,"open":860,"high":548,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-20",20.21,20.43,0.16,0.79,2057300,{"date":918,"open":866,"high":537,"low":919,"close":806,"change":214,"percent_change":395,"volume":920,"transactions":9,"vwap":806},"2026-05-19",20.1,1346000,{"date":922,"open":923,"high":924,"low":923,"close":879,"change":867,"percent_change":868,"volume":925,"transactions":9,"vwap":879},"2026-05-18",19.88,20.265,1637300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":635,"percent_change":142,"volume":932,"transactions":9,"vwap":931},"2026-05-15",19.72,19.91,19.54,19.89,1951500,{"date":934,"open":865,"high":935,"low":928,"close":936,"change":376,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-14",19.96,19.76,-0.3,1233300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":296,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-13",19.93,20.014999,19.705,19.82,-1,1295000,{"date":948,"open":949,"high":859,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-12",20.02,19.815,0.02,0.1,2355000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":832,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-11",19.94,20.08,19.87,20,0.7,1750700,{"date":963,"open":929,"high":964,"low":965,"close":865,"change":644,"percent_change":644,"volume":814,"transactions":9,"vwap":865},"2026-05-08",20.07,19.84,{"date":967,"open":958,"high":959,"low":968,"close":865,"change":286,"percent_change":287,"volume":969,"transactions":9,"vwap":865},"2026-05-07",19.745,2195900,{"date":971,"open":865,"high":957,"low":972,"close":923,"change":719,"percent_change":973,"volume":974,"transactions":9,"vwap":923},"2026-05-06",19.838,0.56,1962100,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":850,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-05",19.45,19.77,19.35,1.85,1287000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":415,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-04",19.52,19.75,19.375,19.41,-1.17,1571100,{"date":991,"open":992,"high":993,"low":293,"close":994,"change":264,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-01",19.8,19.975,19.64,-0.81,2229800,{"date":998,"open":912,"high":999,"low":1000,"close":992,"change":1001,"percent_change":604,"volume":1002,"transactions":9,"vwap":992},"2026-04-30",20.275,19.62,-0.13,4199200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":941,"change":287,"percent_change":1008,"volume":1009,"transactions":9,"vwap":941},"2026-04-29",19.95,20.075001,19.79,-0.5,3176300,{"date":1011,"open":919,"high":919,"low":1012,"close":1013,"change":1014,"percent_change":157,"volume":1015,"transactions":9,"vwap":1013},"2026-04-28",19.83,20.030001,0.07,1766500,{"date":1017,"open":854,"high":1018,"low":1019,"close":935,"change":376,"percent_change":937,"volume":1020,"transactions":9,"vwap":935},"2026-04-27",20.215,19.925,1988700,{"date":1022,"open":957,"high":861,"low":317,"close":949,"change":405,"percent_change":296,"volume":1023,"transactions":9,"vwap":949},"2026-04-24",1662800,{"date":1025,"open":935,"high":919,"low":1026,"close":1027,"change":215,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-23",19.85,20.059999,1.06,2898400,{"date":1031,"open":1032,"high":897,"low":928,"close":1026,"change":377,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1026},"2026-04-22",20.25,-1.44,1928500,{"date":1036,"open":849,"high":849,"low":1037,"close":872,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":872},"2026-04-21",19.995,-0.14,-0.69,2569900,{"date":1042,"open":849,"high":1043,"low":1044,"close":849,"change":682,"percent_change":886,"volume":1045,"transactions":9,"vwap":849},"2026-04-20",20.475,20.255,1998900,{"date":1047,"open":854,"high":315,"low":303,"close":537,"change":850,"percent_change":1048,"volume":1049,"transactions":9,"vwap":537},"2026-04-17",1.8,3008500,{"date":1051,"open":964,"high":861,"low":873,"close":959,"change":1038,"percent_change":589,"volume":1052,"transactions":9,"vwap":959},"2026-04-16",4345800,{"date":1054,"open":317,"high":1055,"low":1056,"close":872,"change":236,"percent_change":127,"volume":1057,"transactions":9,"vwap":872},"2026-04-15",20.16,19.81,2211200,{"date":1059,"open":936,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-14",20.105,19.7,20.09,0.29,1.46,2058100,{"date":1067,"open":944,"high":958,"low":1068,"close":992,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":992},"2026-04-13",19.605,-0.12,-0.6,2232900,{"date":1073,"open":1000,"high":316,"low":1000,"close":316,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":316},"2026-04-10",0.18,0.91,2074000,{"date":1078,"open":1079,"high":965,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-09",19.44,19.74,0.23,1.18,3755100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-08",18.99,19.55,18.51,19.51,0.64,3.39,33401600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":221,"change":850,"percent_change":1098,"volume":1099,"transactions":9,"vwap":221},"2026-04-07",19.07,19.18,18.76,1.94,8476500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1088,"change":337,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1088},"2026-04-06",18.62,18.68,18.44,-0.59,1203000,{"date":1108,"open":1109,"high":211,"low":1104,"close":1102,"change":672,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-04-02",18.59,0.65,1237500,{"date":1113,"open":1114,"high":203,"low":1115,"close":203,"change":1081,"percent_change":1116,"volume":1117,"transactions":9,"vwap":203},"2026-04-01",18.24,18.1,1.26,1827400,{"date":1119,"open":1120,"high":20,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-31",18.46,18.225,18.27,-0.31,-1.67,1600900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":672,"percent_change":1110,"volume":1132,"transactions":9,"vwap":1131},"2026-03-30",18.64,18.78,18.47,18.58,1557700,{"date":1134,"open":1135,"high":1129,"low":1104,"close":1120,"change":254,"percent_change":615,"volume":1136,"transactions":9,"vwap":1120},"2026-03-27",18.63,1163500,{"date":1138,"open":1131,"high":221,"low":1131,"close":200,"change":214,"percent_change":215,"volume":1139,"transactions":9,"vwap":200},"2026-03-26",1371300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1135,"change":682,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1135},"2026-03-25",18.79,18.855,18.475,-0.43,1449900,{"date":1148,"open":1149,"high":224,"low":1150,"close":1151,"change":275,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-24",18.57,18.445,18.71,0.43,1657100,{"date":1155,"open":1156,"high":1157,"low":1102,"close":1135,"change":117,"percent_change":246,"volume":1158,"transactions":9,"vwap":1135},"2026-03-23",18.81,18.995,1979200,{"date":1160,"open":261,"high":1161,"low":202,"close":1128,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1128},"2026-03-20",19.39,-0.72,-3.72,2936500,{"date":1166,"open":1167,"high":1079,"low":1168,"close":1169,"change":214,"percent_change":215,"volume":1170,"transactions":9,"vwap":1169},"2026-03-19",19.3,19.19,19.36,1976400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":468,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-18",19.65,19.695,19.31,19.32,-2.13,1794500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1080,"change":719,"percent_change":973,"volume":1183,"transactions":9,"vwap":1080},"2026-03-17",19.6,19.9,2629300,{"date":1185,"open":1186,"high":873,"low":1186,"close":1187,"change":147,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-16",19.48,19.63,1.66,1861700,{"date":1191,"open":1192,"high":984,"low":1193,"close":1175,"change":112,"percent_change":25,"volume":1194,"transactions":9,"vwap":1175},"2026-03-13",19.34,19.23,2345100,{"date":1196,"open":1142,"high":1197,"low":1142,"close":283,"change":476,"percent_change":1198,"volume":1199,"transactions":9,"vwap":283},"2026-03-12",19.26,1.48,1384400,{"date":1201,"open":1202,"high":1203,"low":253,"close":1204,"change":682,"percent_change":468,"volume":1205,"transactions":9,"vwap":1204},"2026-03-11",19,19.062,18.97,1046000,{"date":1207,"open":273,"high":1176,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-10",19.014999,19.049999,-0.22,-1.14,1592300,{"date":1214,"open":1215,"high":1176,"low":1156,"close":1216,"change":672,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-09",19.040001,19.27,0.63,1428100,{"date":1220,"open":213,"high":1221,"low":211,"close":1222,"change":952,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-06",19.175,19.15,0.52,1269400,{"date":1226,"open":1202,"high":1227,"low":1109,"close":1209,"change":366,"percent_change":915,"volume":1228,"transactions":9,"vwap":1209},"2026-03-05",19.073,1917100,{"date":1230,"open":1231,"high":1096,"low":1232,"close":245,"change":504,"percent_change":1233,"volume":1234,"transactions":9,"vwap":245},"2026-03-04",19.1,18.75,-0.89,2529900,{"date":1236,"open":1237,"high":273,"low":232,"close":1095,"change":193,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1095},"2026-03-03",19.08,-1.29,2467700,{"date":1241,"open":1167,"high":930,"low":1242,"close":1176,"change":225,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1176},"2026-03-02",19.14,-0.36,2119200,{"date":1246,"open":271,"high":1247,"low":283,"close":1161,"change":286,"percent_change":287,"volume":1248,"transactions":9,"vwap":1161},"2026-02-27",19.645,2323600,{"date":1250,"open":1251,"high":1252,"low":986,"close":987,"change":235,"percent_change":236,"volume":1253,"transactions":9,"vwap":987},"2026-02-26",19.5,19.58,1477000,{"date":1255,"open":1175,"high":1256,"low":1257,"close":1258,"change":672,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-25",19.43,19.084999,19.4,0.62,1186200,{"date":1262,"open":1209,"high":274,"low":213,"close":274,"change":25,"percent_change":1263,"volume":1264,"transactions":9,"vwap":274},"2026-02-24",1.63,1265400,{"date":1266,"open":213,"high":1222,"low":253,"close":1204,"change":1074,"percent_change":396,"volume":1267,"transactions":9,"vwap":1204},"2026-02-23",2260900,{"date":1269,"open":1142,"high":1270,"low":1271,"close":1142,"change":952,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1142},"2026-02-20",18.86,18.52,0.54,1857200,{"date":1275,"open":1276,"high":936,"low":1277,"close":244,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":244},"2026-02-19",19.66,18.535,-0.82,-4.2,4312000,{"date":1282,"open":928,"high":294,"low":1283,"close":1089,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1089},"2026-02-18",19.255,-0.34,-1.71,1920700,{"date":1288,"open":1056,"high":929,"low":1289,"close":1026,"change":215,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1026},"2026-02-17",19.655,1.07,1122500,{"date":1293,"open":984,"high":294,"low":1169,"close":994,"change":476,"percent_change":792,"volume":1199,"transactions":9,"vwap":994},"2026-02-13",{"date":1295,"open":1187,"high":985,"low":1296,"close":1169,"change":337,"percent_change":808,"volume":1297,"transactions":9,"vwap":1169},"2026-02-12",19.335,1833000,{"date":1299,"open":1300,"high":1300,"low":1301,"close":272,"change":1069,"percent_change":1302,"volume":1303,"transactions":9,"vwap":272},"2026-02-11",19.69,19.325,-0.61,1027100,{"date":1305,"open":1192,"high":1306,"low":1175,"close":293,"change":843,"percent_change":1307,"volume":1308,"transactions":9,"vwap":293},"2026-02-10",19.61,1.24,1052200,{"date":1310,"open":1216,"high":1311,"low":1312,"close":979,"change":1313,"percent_change":755,"volume":1314,"transactions":9,"vwap":979},"2026-02-09",19.355,19.030001,0.09,1446300,{"date":1316,"open":1256,"high":1181,"low":1257,"close":1197,"change":1001,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1197},"2026-02-06",-0.67,1586100,{"date":1320,"open":242,"high":1161,"low":1143,"close":1161,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1161},"2026-02-05",0.48,2.54,1675300,{"date":1325,"open":221,"high":1326,"low":1142,"close":234,"change":539,"percent_change":107,"volume":1327,"transactions":9,"vwap":234},"2026-02-04",19.215,3250500,{"date":1329,"open":1330,"high":1232,"low":1331,"close":1332,"change":276,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-03",18.28,18.26,18.72,2.3,1863200,{"date":1336,"open":1337,"high":1338,"low":23,"close":1339,"change":254,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-02",18.31,18.515,18.3,-1.13,1846400,{"date":1343,"open":1344,"high":1345,"low":192,"close":1088,"change":832,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1088},"2026-01-30",18.29,18.545,0.76,1886400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":276,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-29",18.059999,18.39,17.96,18.37,2.34,1476000,{"date":1357,"open":1358,"high":1353,"low":1359,"close":1360,"change":1243,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-28",18.33,17.88,17.95,-1.97,1119700,{"date":1364,"open":1120,"high":1365,"low":1366,"close":1337,"change":264,"percent_change":349,"volume":1367,"transactions":9,"vwap":1337},"2026-01-27",18.495,18.265,1414500,{"date":1369,"open":1088,"high":1370,"low":1371,"close":1130,"change":376,"percent_change":711,"volume":1372,"transactions":9,"vwap":1130},"2026-01-26",18.61,18.405,1159300,{"date":1374,"open":1375,"high":1277,"low":1339,"close":1376,"change":719,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-23",18.35,18.53,0.6,1345500,{"date":1380,"open":1381,"high":1142,"low":1382,"close":21,"change":1383,"percent_change":1033,"volume":1384,"transactions":9,"vwap":21},"2026-01-22",18.66,18.415,-0.27,1208000,{"date":1386,"open":1103,"high":1387,"low":1388,"close":244,"change":235,"percent_change":236,"volume":1389,"transactions":9,"vwap":244},"2026-01-21",18.768,18.465,1866800,{"date":1391,"open":1376,"high":1232,"low":1130,"close":1103,"change":1392,"percent_change":264,"volume":1393,"transactions":9,"vwap":1103},"2026-01-20",-0.03,1182200,{"date":1395,"open":1088,"high":1232,"low":1396,"close":1151,"change":521,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1151},"2026-01-16",18.41,0.92,1400100,{"date":1400,"open":203,"high":1401,"low":1402,"close":1403,"change":275,"percent_change":1152,"volume":1404,"transactions":9,"vwap":1403},"2026-01-15",18.725,18.4,18.54,1907400,{"date":1406,"open":1331,"high":1120,"low":1407,"close":1120,"change":1081,"percent_change":1116,"volume":1408,"transactions":9,"vwap":1120},"2026-01-14",18.11,1916900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":838,"volume":1416,"transactions":9,"vwap":1414},"2026-01-13",18.01,18.395,17.94,18.23,0.27,1534000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1352,"change":467,"percent_change":1008,"volume":1422,"transactions":9,"vwap":1352},"2026-01-12",18,18.177,17.6,2256100,{"date":1424,"open":192,"high":1425,"low":1426,"close":1427,"change":264,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-09",18.32,18.030001,18.049999,-0.88,1327600,{"date":1431,"open":1426,"high":1432,"low":1426,"close":1433,"change":672,"percent_change":142,"volume":1434,"transactions":9,"vwap":1433},"2026-01-08",18.295,18.21,2270400,{"date":1436,"open":1437,"high":1414,"low":1438,"close":1439,"change":850,"percent_change":530,"volume":1440,"transactions":9,"vwap":1439},"2026-01-07",17.82,17.81,18.09,3959100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":112,"percent_change":867,"volume":1447,"transactions":9,"vwap":1446},"2026-01-06",17.56,17.795,17.52,17.73,2664300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":215,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-05",17.45,17.685,17.275,17.67,1.2,1743300,{"date":1457,"open":1458,"high":1459,"low":31,"close":1460,"change":1313,"percent_change":1223,"volume":1461,"transactions":9,"vwap":1460},"2026-01-02",17.29,17.515,17.46,2040700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":504,"percent_change":892,"volume":1468,"transactions":9,"vwap":1467},"2025-12-31",17.28,17.41,17.25,17.37,1734100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":236,"percent_change":1063,"volume":1475,"transactions":9,"vwap":1474},"2025-12-30",17.53,17.64,17.465,17.54,1330500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":117,"percent_change":376,"volume":1482,"transactions":9,"vwap":1481},"2025-12-29",17.57,17.63,17.44,17.49,1413000,{"date":1484,"open":1478,"high":1485,"low":1486,"close":1487,"change":235,"percent_change":112,"volume":1488,"transactions":9,"vwap":1487},"2025-12-26",17.637,17.4,17.5,1304600,{"date":1490,"open":1491,"high":1459,"low":1464,"close":1481,"change":1081,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1481},"2025-12-24",17.32,1.33,541500,{"date":1495,"open":1480,"high":1459,"low":1466,"close":1496,"change":415,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-23",17.26,-1.32,1664700,{"date":1500,"open":1445,"high":1501,"low":1486,"close":1481,"change":1392,"percent_change":504,"volume":1502,"transactions":9,"vwap":1481},"2025-12-22",17.545,1584700,{"date":1504,"open":1486,"high":1478,"low":1505,"close":1445,"change":1014,"percent_change":132,"volume":1506,"transactions":9,"vwap":1445},"2025-12-19",17.36,3556900,{"date":1508,"open":1509,"high":1472,"low":1480,"close":1450,"change":376,"percent_change":1284,"volume":1510,"transactions":9,"vwap":1450},"2025-12-18",17.59,1909800,{"date":1512,"open":1471,"high":1513,"low":1514,"close":1515,"change":376,"percent_change":1284,"volume":1516,"transactions":9,"vwap":1515},"2025-12-17",17.69,17.335,17.51,2413600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1478,"change":1383,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1478},"2025-12-16",17.85,17.91,17.535,-1.51,2514000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":521,"percent_change":396,"volume":1530,"transactions":9,"vwap":1529},"2025-12-15",17.8,17.885,17.675,17.84,2013600,{"date":1532,"open":1453,"high":1533,"low":1459,"close":1453,"change":951,"percent_change":719,"volume":1534,"transactions":9,"vwap":1453},"2025-12-12",17.725,1454300,{"date":1536,"open":1537,"high":1529,"low":1474,"close":1538,"change":236,"percent_change":476,"volume":1539,"transactions":9,"vwap":1538},"2025-12-11",17.68,17.65,1723600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1421,"change":25,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1421},"2025-12-10",17.33,17.715,17.24,1.79,2610400,{"date":1548,"open":1549,"high":1421,"low":1458,"close":1458,"change":644,"percent_change":644,"volume":1550,"transactions":9,"vwap":1458},"2025-12-09",17.38,1862700,{"date":1552,"open":1549,"high":1553,"low":1554,"close":1458,"change":1038,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1458},"2025-12-08",17.435,17.205,-0.8,2010400,{"date":1558,"open":1465,"high":1559,"low":1465,"close":1560,"change":287,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-05",17.765,17.43,-0.57,2535300,{"date":1564,"open":1565,"high":1566,"low":1465,"close":1471,"change":644,"percent_change":644,"volume":1567,"transactions":9,"vwap":1471},"2025-12-04",17.48,17.645,1929300,{"date":1569,"open":1481,"high":1570,"low":1571,"close":1471,"change":952,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1471},"2025-12-03",17.665,17.39,0.57,1731200,{"date":1575,"open":1478,"high":1576,"low":1577,"close":1560,"change":376,"percent_change":1284,"volume":1578,"transactions":9,"vwap":1560},"2025-12-02",17.62,17.355,2278400,{"date":1580,"open":1565,"high":1538,"low":1581,"close":1481,"change":682,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1481},"2025-12-01",17.415,-0.46,1447400,{"date":1585,"open":1479,"high":1586,"low":1565,"close":1478,"change":951,"percent_change":719,"volume":1587,"transactions":9,"vwap":1478},"2025-11-28",17.647,1023100,{"date":1589,"open":1590,"high":1520,"low":1473,"close":1591,"change":348,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-26",17.74,17.55,-1.02,4711900,{"date":1595,"open":1149,"high":1103,"low":1596,"close":1446,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1446},"2025-11-25",17.605,-0.73,-3.95,6319200,{"date":1601,"open":1339,"high":1403,"low":1414,"close":1120,"change":914,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1120},"2025-11-24",0.87,1675100,{"date":1605,"open":1426,"high":1606,"low":1519,"close":1339,"change":484,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1339},"2025-11-21",18.34,2.06,1217900,{"date":1610,"open":1611,"high":24,"low":1612,"close":1613,"change":1038,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-20",18.15,17.92,17.93,-0.77,955000,{"date":1617,"open":24,"high":1375,"low":1618,"close":1619,"change":264,"percent_change":1428,"volume":1620,"transactions":9,"vwap":1619},"2025-11-19",18.035,18.07,987200,{"date":1622,"open":1623,"high":1353,"low":1427,"close":1414,"change":951,"percent_change":719,"volume":1624,"transactions":9,"vwap":1414},"2025-11-18",18.14,975200,{"date":1626,"open":1425,"high":1627,"low":1628,"close":1433,"change":1069,"percent_change":604,"volume":1629,"transactions":9,"vwap":1433},"2025-11-17",18.345,18.101,1825200,{"date":1631,"open":1433,"high":1632,"low":1633,"close":1358,"change":832,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1358},"2025-11-14",18.375,18.084999,0.77,1887400,{"date":1637,"open":1115,"high":1638,"low":1411,"close":1639,"change":275,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-13",18.325,18.19,0.44,1466300,{"date":1643,"open":192,"high":1644,"low":1407,"close":1407,"change":386,"percent_change":1278,"volume":1645,"transactions":9,"vwap":1407},"2025-11-12",18.315,1367900,{"date":1647,"open":1648,"high":1331,"low":1115,"close":1331,"change":914,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1331},"2025-11-11",18.18,0.88,1079800,{"date":1652,"open":1407,"high":1425,"low":1653,"close":1115,"change":117,"percent_change":376,"volume":1654,"transactions":9,"vwap":1115},"2025-11-10",18.014999,982000,{"date":1656,"open":1529,"high":1657,"low":1658,"close":1407,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1407},"2025-11-07",18.135,17.72,0.33,1.86,1230000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":193,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-06",17.97,18.040001,17.78,-1.39,1827600,{"date":1670,"open":1360,"high":1115,"low":1437,"close":1426,"change":214,"percent_change":726,"volume":1671,"transactions":9,"vwap":1426},"2025-11-05",1589000,{"date":1673,"open":1115,"high":1657,"low":1674,"close":1675,"change":264,"percent_change":1428,"volume":1676,"transactions":9,"vwap":1675},"2025-11-04",17.835,17.99,1328300,{"date":1678,"open":1679,"high":192,"low":1680,"close":1611,"change":1081,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1611},"2025-11-03",17.86,17.695,1.28,1883000,{"date":1684,"open":1685,"high":1426,"low":1471,"close":1612,"change":521,"percent_change":396,"volume":1686,"transactions":9,"vwap":1612},"2025-10-31",17.66,1944600,{"date":1688,"open":1427,"high":1427,"low":1689,"close":1690,"change":348,"percent_change":945,"volume":1691,"transactions":9,"vwap":1690},"2025-10-30",17.585,17.75,4235500,{"date":1693,"open":1088,"high":1694,"low":1695,"close":1613,"change":1105,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1613},"2025-10-29",18.6,17.83,-3.19,2204100,{"date":1699,"open":244,"high":1700,"low":202,"close":1271,"change":1383,"percent_change":1033,"volume":1701,"transactions":9,"vwap":1271},"2025-10-28",18.715,1507000,{"date":1703,"open":200,"high":1142,"low":1704,"close":1142,"change":1014,"percent_change":484,"volume":1705,"transactions":9,"vwap":1142},"2025-10-27",18.615,1170500,{"date":1707,"open":211,"high":1708,"low":1102,"close":1332,"change":117,"percent_change":246,"volume":1709,"transactions":9,"vwap":1332},"2025-10-24",18.835,872700,{"date":1711,"open":1129,"high":253,"low":1712,"close":1713,"change":117,"percent_change":246,"volume":1714,"transactions":9,"vwap":1713},"2025-10-23",18.595,18.73,832600,{"date":1716,"open":253,"high":1717,"low":1718,"close":211,"change":214,"percent_change":215,"volume":1719,"transactions":9,"vwap":211},"2025-10-22",18.85,18.675,1142800,{"date":1721,"open":1717,"high":221,"low":244,"close":22,"change":1001,"percent_change":1039,"volume":1722,"transactions":9,"vwap":22},"2025-10-21",896500,{"date":1724,"open":1725,"high":1726,"low":191,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-20",18.65,18.845,18.83,0.26,1.4,1006900,{"date":1732,"open":202,"high":1733,"low":202,"close":1149,"change":235,"percent_change":236,"volume":1734,"transactions":9,"vwap":1149},"2025-10-17",18.785,1854000,{"date":1736,"open":203,"high":200,"low":1353,"close":20,"change":275,"percent_change":1152,"volume":1737,"transactions":9,"vwap":20},"2025-10-16",1256200,{"date":1739,"open":1344,"high":1740,"low":192,"close":1741,"change":539,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-15",18.527,18.48,1.04,2223300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1344,"change":719,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1344},"2025-10-14",18.16,18.355,18.02,0.61,2108400,{"date":1752,"open":1675,"high":1753,"low":1754,"close":1648,"change":635,"percent_change":367,"volume":1755,"transactions":9,"vwap":1648},"2025-10-13",18.197,17.965,1415700,{"date":1757,"open":1351,"high":190,"low":1675,"close":1427,"change":377,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1427},"2025-10-10",-1.58,2712300,{"date":1761,"open":190,"high":202,"low":1762,"close":1606,"change":376,"percent_change":652,"volume":1763,"transactions":9,"vwap":1606},"2025-10-09",18.245,1436000,{"date":1765,"open":1131,"high":1766,"low":1425,"close":1402,"change":264,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1402},"2025-10-08",18.655,-0.86,1398000,{"date":1770,"open":1370,"high":211,"low":1150,"close":20,"change":246,"percent_change":1383,"volume":1771,"transactions":9,"vwap":20},"2025-10-07",1669300,{"date":1773,"open":1109,"high":1232,"low":1130,"close":1370,"change":225,"percent_change":226,"volume":1774,"transactions":9,"vwap":1370},"2025-10-06",2280500,{"date":1776,"open":203,"high":1713,"low":1144,"close":1103,"change":791,"percent_change":1263,"volume":1777,"transactions":9,"vwap":1103},"2025-10-03",2107900,{"date":1779,"open":1339,"high":190,"low":192,"close":1780,"change":634,"percent_change":914,"volume":1781,"transactions":9,"vwap":1780},"2025-10-02",18.38,2363400,{"date":1783,"open":1413,"high":1396,"low":1784,"close":1375,"change":1321,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1375},"2025-10-01",17.855,2.69,2553500,{"date":1788,"open":1576,"high":1359,"low":1471,"close":1789,"change":235,"percent_change":112,"volume":1790,"transactions":9,"vwap":1789},"2025-09-30",17.87,1766800,{"date":1792,"open":1665,"high":1793,"low":1794,"close":1679,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1679},"2025-09-29",18.065001,17.775,-0.26,-1.43,2254200,{"date":1799,"open":1613,"high":1800,"low":1613,"close":1800,"change":215,"percent_change":17,"volume":1801,"transactions":9,"vwap":1800},"2025-09-26",18.12,2033700,{"date":1803,"open":1800,"high":1648,"low":1519,"close":1520,"change":386,"percent_change":265,"volume":1804,"transactions":9,"vwap":1520},"2025-09-25",1843300,{"date":1806,"open":1337,"high":1638,"low":1618,"close":1350,"change":442,"percent_change":1807,"volume":721,"transactions":9,"vwap":1350},"2025-09-24",-1.31,{"date":1809,"open":1114,"high":1396,"low":1810,"close":1339,"change":951,"percent_change":719,"volume":1811,"transactions":9,"vwap":1339},"2025-09-23",18.22,1111500,{"date":1813,"open":1339,"high":1375,"low":1814,"close":1330,"change":246,"percent_change":1383,"volume":1815,"transactions":9,"vwap":1330},"2025-09-22",18.165,1111000,{"date":1817,"open":1376,"high":1102,"low":1344,"close":1358,"change":1210,"percent_change":358,"volume":1818,"transactions":9,"vwap":1358},"2025-09-19",2737200,{"date":1820,"open":1351,"high":1135,"low":1425,"close":191,"change":719,"percent_change":1377,"volume":1821,"transactions":9,"vwap":191},"2025-09-18",1234100,{"date":1823,"open":20,"high":1824,"low":1412,"close":1104,"change":376,"percent_change":711,"volume":1825,"transactions":9,"vwap":1104},"2025-09-17",18.735,1169400,{"date":1827,"open":1088,"high":1725,"low":1371,"close":203,"change":287,"percent_change":338,"volume":1828,"transactions":9,"vwap":203},"2025-09-16",1303700,{"date":1830,"open":1156,"high":1143,"low":1109,"close":1694,"change":348,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1694},"2025-09-15",-0.96,1446800,{"date":1834,"open":233,"high":1143,"low":244,"close":1129,"change":951,"percent_change":719,"volume":1835,"transactions":9,"vwap":1129},"2025-09-12",761800,{"date":1837,"open":1381,"high":1156,"low":1725,"close":1097,"change":832,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1097},"2025-09-11",0.75,877200,{"date":1841,"open":1403,"high":1842,"low":1403,"close":1102,"change":1014,"percent_change":152,"volume":1843,"transactions":9,"vwap":1102},"2025-09-10",18.665,949500,{"date":1845,"open":1088,"high":1725,"low":1396,"close":191,"change":235,"percent_change":236,"volume":1846,"transactions":9,"vwap":191},"2025-09-09",1620400,{"date":1848,"open":1131,"high":1135,"low":1388,"close":1403,"change":1038,"percent_change":749,"volume":1849,"transactions":9,"vwap":1403},"2025-09-08",946700,{"date":1851,"open":1370,"high":1852,"low":1853,"close":1103,"change":395,"percent_change":899,"volume":1854,"transactions":9,"vwap":1103},"2025-09-05",18.695,18.45,995800,{"date":1856,"open":244,"high":1232,"low":1432,"close":1741,"change":1001,"percent_change":589,"volume":1857,"transactions":9,"vwap":1741},"2025-09-04",1641400,{"date":1859,"open":1396,"high":1725,"low":1396,"close":1370,"change":366,"percent_change":522,"volume":1860,"transactions":9,"vwap":1370},"2025-09-03",1500000,{"date":1862,"open":1853,"high":191,"low":1339,"close":1120,"change":1001,"percent_change":589,"volume":1863,"transactions":9,"vwap":1120},"2025-09-02",1950900,{"date":1865,"open":1741,"high":1866,"low":1853,"close":1109,"change":832,"percent_change":1346,"volume":1867,"transactions":9,"vwap":1109},"2025-08-29",18.645,1473300,{"date":1869,"open":1351,"high":1853,"low":1810,"close":1853,"change":1014,"percent_change":152,"volume":1870,"transactions":9,"vwap":1853},"2025-08-28",1076800,{"date":1872,"open":1375,"high":1853,"low":1414,"close":1780,"change":1014,"percent_change":152,"volume":1873,"transactions":9,"vwap":1780},"2025-08-27",1155600,{"date":1875,"open":1648,"high":1353,"low":1876,"close":1337,"change":1313,"percent_change":58,"volume":1877,"transactions":9,"vwap":1337},"2025-08-26",18.075001,1925600,{"date":1879,"open":1611,"high":1375,"low":1880,"close":1810,"change":286,"percent_change":337,"volume":1881,"transactions":9,"vwap":1810},"2025-08-25",18.125,1333300,{"date":1883,"open":1884,"high":1150,"low":1527,"close":1114,"change":1640,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1114},"2025-08-22",17.98,2.47,3932200,{"date":1888,"open":1685,"high":1359,"low":1889,"close":1526,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1526},"2025-08-21",17.552,0.41,2.36,4065600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1571,"change":476,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1571},"2025-08-20",17.19,17.495,17.09,1.64,2009800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1903},"2025-08-19",16.9,17.11,16.73,0.51,3.07,1379800,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":348,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-18",16.82,16.6,-1.07,1113600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1014,"percent_change":276,"volume":1919,"transactions":9,"vwap":1917},"2025-08-15",16.69,16.78,16.62,1183400,{"date":1921,"open":1922,"high":1904,"low":1923,"close":1924,"change":1392,"percent_change":348,"volume":1925,"transactions":9,"vwap":1924},"2025-08-14",16.64,16.58,16.71,1154700,{"date":1927,"open":1928,"high":1917,"low":1929,"close":1930,"change":1014,"percent_change":276,"volume":1931,"transactions":9,"vwap":1930},"2025-08-13",16.77,16.56,16.74,2354900,{"date":1933,"open":1924,"high":1934,"low":1935,"close":1936,"change":634,"percent_change":1074,"volume":1937,"transactions":9,"vwap":1936},"2025-08-12",16.735,16.485,16.67,927400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1922,"change":504,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1922},"2025-08-11",16.79,16.855,16.605,-1.01,990200,{"date":1946,"open":1902,"high":1947,"low":1917,"close":1948,"change":246,"percent_change":937,"volume":1949,"transactions":9,"vwap":1948},"2025-08-08",16.95,16.81,838900,{"date":1951,"open":1928,"high":1952,"low":1922,"close":1953,"change":719,"percent_change":142,"volume":1954,"transactions":9,"vwap":1953},"2025-08-07",16.925,16.86,1331700,{"date":1956,"open":1902,"high":1947,"low":1957,"close":1958,"change":1001,"percent_change":1614,"volume":1959,"transactions":9,"vwap":1958},"2025-08-06",16.655,16.75,1414700,{"date":1961,"open":1958,"high":1962,"low":1963,"close":1964,"change":914,"percent_change":396,"volume":1965,"transactions":9,"vwap":1964},"2025-08-05",16.93,16.7,16.88,2078900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":58,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-04",16.28,16.805,16.25,16.72,3.02,2508300,{"date":1975,"open":1976,"high":100,"low":1977,"close":1978,"change":117,"percent_change":376,"volume":1979,"transactions":9,"vwap":1978},"2025-08-01",16.255,16.045,16.23,1611200,{"date":1981,"open":1982,"high":1983,"low":1977,"close":1984,"change":1659,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-07-31",16.059999,16.53,16.24,2.07,2772900,{"date":1988,"open":1989,"high":1978,"low":1990,"close":1991,"change":406,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-30",16.07,15.8,15.91,-1.18,1884300,{"date":1995,"open":1991,"high":1996,"low":1997,"close":1998,"change":1659,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-29",16.145,15.77,16.1,2.09,1175900,{"date":2002,"open":2003,"high":2004,"low":1997,"close":1997,"change":337,"percent_change":1039,"volume":2005,"transactions":9,"vwap":1997},"2025-07-28",15.88,16,1036800,{"date":2007,"open":2003,"high":2003,"low":2008,"close":2003,"change":214,"percent_change":127,"volume":2009,"transactions":9,"vwap":2003},"2025-07-25",15.67,661200,{"date":2011,"open":1990,"high":2012,"low":2013,"close":2014,"change":1392,"percent_change":406,"volume":2015,"transactions":9,"vwap":2014},"2025-07-24",15.905,15.75,15.84,686100,{"date":2017,"open":2004,"high":2018,"low":2019,"close":2020,"change":386,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-23",16.040001,15.83,15.87,-0.94,780700,{"date":2024,"open":2013,"high":2025,"low":2013,"close":2026,"change":127,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-22",16.065001,16.02,1.59,1380400,{"date":2030,"open":2031,"high":2004,"low":2032,"close":1997,"change":644,"percent_change":644,"volume":2033,"transactions":9,"vwap":1997},"2025-07-21",15.89,15.755,865400,{"date":2035,"open":2036,"high":2019,"low":2037,"close":1997,"change":951,"percent_change":635,"volume":2038,"transactions":9,"vwap":1997},"2025-07-18",15.76,15.7,1732700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2013,"change":1001,"percent_change":1278,"volume":2044,"transactions":9,"vwap":2013},"2025-07-17",15.82,15.92,15.69,2168400,{"date":2046,"open":2036,"high":2047,"low":2048,"close":2003,"change":635,"percent_change":797,"volume":2049,"transactions":9,"vwap":2003},"2025-07-16",15.94,15.695,1549500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2013,"change":886,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2013},"2025-07-15",16.11,16.22,15.74,-2.42,1345100,{"date":2058,"open":2004,"high":2053,"low":2059,"close":2060,"change":719,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-14",15.965,16.14,0.69,1381600,{"date":2064,"open":2003,"high":2065,"low":2066,"close":2067,"change":235,"percent_change":112,"volume":2068,"transactions":9,"vwap":2067},"2025-07-11",16.115,15.81,16.030001,1163000,{"date":2070,"open":2066,"high":2071,"low":1990,"close":2026,"change":914,"percent_change":107,"volume":2072,"transactions":9,"vwap":2026},"2025-07-10",16.049999,1647800,{"date":2074,"open":2075,"high":2004,"low":2076,"close":2077,"change":376,"percent_change":204,"volume":2078,"transactions":9,"vwap":2077},"2025-07-09",15.95,15.79,15.86,1178600,{"date":2080,"open":2081,"high":2082,"low":1991,"close":2042,"change":1001,"percent_change":995,"volume":2083,"transactions":9,"vwap":2042},"2025-07-08",16.01,16.094,1045800,{"date":2085,"open":1968,"high":2086,"low":2087,"close":2071,"change":377,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2071},"2025-07-07",16.37,15.985,-1.77,1172400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":832,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-03",16.32,16.365,16.175,16.34,0.86,731300,{"date":2099,"open":1968,"high":2100,"low":2101,"close":2102,"change":337,"percent_change":1317,"volume":2103,"transactions":9,"vwap":2102},"2025-07-02",16.3,16.125,16.2,1553200,{"date":2105,"open":2106,"high":2107,"low":2042,"close":2108,"change":1728,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-01",15.98,16.38,16.31,1.62,1498700,{"date":2112,"open":2047,"high":1982,"low":2113,"close":2071,"change":337,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2071},"2025-06-30",15.66,-0.68,1518600,{"date":2117,"open":2053,"high":2118,"low":2065,"close":2119,"change":225,"percent_change":1145,"volume":2120,"transactions":9,"vwap":2119},"2025-06-27",16.33,16.16,2256800,{"date":2122,"open":2123,"high":1970,"low":2106,"close":1978,"change":672,"percent_change":164,"volume":2124,"transactions":9,"vwap":1978},"2025-06-26",16.18,1734400,{"date":2126,"open":2053,"high":2127,"low":2018,"close":2052,"change":193,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2052},"2025-06-25",16.275,-1.53,1764500,{"date":2131,"open":2132,"high":2133,"low":2092,"close":2134,"change":415,"percent_change":1667,"volume":2135,"transactions":9,"vwap":2134},"2025-06-24",16.59,16.595,16.36,1647700,{"date":2137,"open":2095,"high":2138,"low":2139,"close":2132,"change":791,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2132},"2025-06-23",16.63,16.29,1.84,1988000,{"date":2143,"open":2092,"high":2144,"low":2145,"close":2139,"change":634,"percent_change":1074,"volume":2146,"transactions":9,"vwap":2139},"2025-06-20",16.39,16.19,2068900,{"date":2148,"open":2123,"high":2149,"low":2060,"close":2150,"change":112,"percent_change":484,"volume":2151,"transactions":9,"vwap":2150},"2025-06-18",16.405,16.26,1916300,{"date":2153,"open":2047,"high":2150,"low":2154,"close":2102,"change":1074,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2102},"2025-06-17",15.85,1.12,1606100,{"date":2158,"open":2123,"high":2159,"low":2047,"close":2026,"change":287,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2026},"2025-06-16",16.27,-0.62,1535500,{"date":2163,"open":2053,"high":2092,"low":2026,"close":2164,"change":406,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-13",16.12,-1.16,1226400,{"date":2168,"open":2100,"high":2169,"low":2145,"close":2108,"change":117,"percent_change":376,"volume":2170,"transactions":9,"vwap":2108},"2025-06-12",16.4,958000,{"date":2172,"open":2144,"high":100,"low":1984,"close":2092,"change":214,"percent_change":127,"volume":2173,"transactions":9,"vwap":2092},"2025-06-11",1118400,{"date":2175,"open":2095,"high":100,"low":2176,"close":1968,"change":1392,"percent_change":348,"volume":2177,"transactions":9,"vwap":1968},"2025-06-10",16.205,1409600,{"date":2179,"open":2180,"high":2181,"low":1989,"close":2108,"change":672,"percent_change":164,"volume":2182,"transactions":9,"vwap":2108},"2025-06-09",16.17,16.435,1292600,{"date":2184,"open":2102,"high":2100,"low":2052,"close":2145,"change":1014,"percent_change":1152,"volume":2185,"transactions":9,"vwap":2145},"2025-06-06",994200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2164,"change":366,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2164},"2025-06-05",15.97,16.165,15.855,0.94,1607600,{"date":2194,"open":2195,"high":2196,"low":2020,"close":2188,"change":337,"percent_change":2114,"volume":2197,"transactions":9,"vwap":2188},"2025-06-04",16.08,16.09,1556200,{"date":2199,"open":2106,"high":2180,"low":2042,"close":2195,"change":112,"percent_change":484,"volume":2200,"transactions":9,"vwap":2195},"2025-06-03",1769000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2026,"change":719,"percent_change":2061,"volume":2206,"transactions":9,"vwap":2026},"2025-06-02",15.78,16.15,15.65,5357700,{"date":2208,"open":2020,"high":2087,"low":1997,"close":1991,"change":405,"percent_change":193,"volume":2209,"transactions":9,"vwap":1991},"2025-05-30",1381200,{"date":2211,"open":2203,"high":2212,"low":2213,"close":2075,"change":539,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2075},"2025-05-29",15.99,15.745,1.21,1719200,{"date":2217,"open":2218,"high":1990,"low":2219,"close":2036,"change":634,"percent_change":539,"volume":2220,"transactions":9,"vwap":2036},"2025-05-28",15.72,15.53,4254000,{"date":2222,"open":2223,"high":2203,"low":2224,"close":2225,"change":1415,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-27",15.62,15.43,15.73,1.75,3542800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":634,"percent_change":539,"volume":2234,"transactions":9,"vwap":2233},"2025-05-23",15.32,15.5,15.295,15.46,2962600,{"date":2236,"open":2237,"high":2237,"low":181,"close":2224,"change":1038,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2224},"2025-05-22",15.52,-0.9,1958500,{"date":2241,"open":2019,"high":2242,"low":2237,"close":2243,"change":886,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-21",15.885,15.57,-2.44,1682600,{"date":2247,"open":2248,"high":2204,"low":2249,"close":2250,"change":254,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-20",16.13,15.93,15.96,-1.3,2209000,{"date":2254,"open":2026,"high":2145,"low":2212,"close":2180,"change":951,"percent_change":672,"volume":2255,"transactions":9,"vwap":2180},"2025-05-19",1373100,{"date":2257,"open":2102,"high":2150,"low":2258,"close":2204,"change":644,"percent_change":644,"volume":2259,"transactions":9,"vwap":2204},"2025-05-16",16.075001,1870300,{"date":2261,"open":2014,"high":1976,"low":2262,"close":2204,"change":850,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2204},"2025-05-15",15.825,2.28,1770800,{"date":2266,"open":2154,"high":2020,"low":2267,"close":2076,"change":348,"percent_change":1340,"volume":2268,"transactions":9,"vwap":2076},"2025-05-14",15.68,916000,{"date":2270,"open":2134,"high":2134,"low":2014,"close":2188,"change":1123,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2188},"2025-05-13",-1.9,1073900,{"date":2274,"open":1929,"high":2132,"low":1976,"close":1968,"change":246,"percent_change":1123,"volume":2275,"transactions":9,"vwap":1968},"2025-05-12",1039900,{"date":2277,"open":2100,"high":2169,"low":2278,"close":2118,"change":236,"percent_change":25,"volume":2279,"transactions":9,"vwap":2118},"2025-05-09",16.185,804900,{"date":2281,"open":2100,"high":2282,"low":2052,"close":1968,"change":235,"percent_change":112,"volume":2283,"transactions":9,"vwap":1968},"2025-05-08",16.345,1315200,{"date":2285,"open":2053,"high":2286,"low":2248,"close":2159,"change":791,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2159},"2025-05-07",16.54,1.88,2056800,{"date":2290,"open":2004,"high":2071,"low":2066,"close":2188,"change":376,"percent_change":226,"volume":2291,"transactions":9,"vwap":2188},"2025-05-06",965400,{"date":2293,"open":2204,"high":2294,"low":2026,"close":2067,"change":504,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2067},"2025-05-05",16.21,-1.05,1104200,{"date":2298,"open":2018,"high":2294,"low":2042,"close":2102,"change":867,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2102},"2025-05-02",2.14,1401600,{"date":2302,"open":2267,"high":1989,"low":2303,"close":2077,"change":711,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2077},"2025-05-01",15.44,-1.98,2005900,{"date":2307,"open":1982,"high":2053,"low":2020,"close":2123,"change":635,"percent_change":522,"volume":2308,"transactions":9,"vwap":2123},"2025-04-30",1726800,{"date":2310,"open":2047,"high":2100,"low":2019,"close":2071,"change":275,"percent_change":720,"volume":2311,"transactions":9,"vwap":2071},"2025-04-29",2595300,{"date":2313,"open":2314,"high":2071,"low":2041,"close":2188,"change":214,"percent_change":127,"volume":2315,"transactions":9,"vwap":2188},"2025-04-28",15.9,1025600,{"date":2317,"open":2031,"high":2318,"low":1997,"close":2249,"change":117,"percent_change":376,"volume":2319,"transactions":9,"vwap":2249},"2025-04-25",15.945,588600,{"date":2321,"open":2164,"high":2060,"low":2031,"close":2047,"change":386,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2047},"2025-04-24",-0.93,740800,{"date":2325,"open":2092,"high":2134,"low":2188,"close":2196,"change":376,"percent_change":226,"volume":2326,"transactions":9,"vwap":2196},"2025-04-23",908300,{"date":185,"open":2195,"high":1978,"low":2249,"close":2204,"change":1014,"percent_change":1640,"volume":2328,"transactions":9,"vwap":2204},1550900]