[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BXSL":3,"homepage-market-summary":33,"stock-historical-BXSL":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BXSL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Blackstone Secured Lending Fund","NYSE",null,"Common Stock","Blackstone Secured Lending Fund is a non-diversified, closed-end management investment company. The investment objectives of the company are to generate current income and, to a lesser extent, long-term capital appreciation. The company seeks to achieve its investment objectives by investing in originated loans and other securities, including syndicated loans of private U.S. companies, typically in the form of first lien senior secured and unitranche loans, unsecured and subordinated loans, and other securities. The company operates as a single reportable segment and derives revenues from investing in originated loans and other securities, including broadly syndicated loans, of U.S. private companies.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},13.0453,3.08,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},23.61,23.92,24.055,23.51,-0.31,-1.3,1811156.909875,13946,23.648,28.59,22.47,2052923.2725338447,18.6,1237,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},32.81,1791203,653789041.405995,-17.88,"2025-04-22",[185,186,196,206,217,227,238,248,258,268,279,289,299,308,319,326,335,346,355,366,374,384,394,401,410,418,426,435,444,453,461,469,477,486,492,498,507,513,520,528,537,546,556,565,575,584,593,603,613,620,626,634,644,654,663,671,679,683,688,693,699,704,712,716,724,729,736,744,751,758,764,770,777,784,789,795,799,806,812,819,824,831,836,841,847,852,857,864,870,875,879,883,889,893,898,904,910,915,922,927,931,937,942,947,952,959,964,970,976,980,984,989,995,1001,1007,1014,1018,1024,1028,1032,1039,1046,1051,1056,1061,1066,1069,1074,1078,1081,1084,1089,1094,1098,1102,1107,1113,1116,1120,1126,1130,1134,1139,1143,1146,1150,1154,1159,1163,1167,1172,1176,1182,1186,1191,1194,1200,1206,1210,1215,1221,1227,1234,1241,1246,1250,1253,1259,1265,1271,1278,1285,1292,1298,1305,1314,1320,1326,1332,1338,1344,1352,1359,1365,1370,1376,1382,1388,1394,1401,1408,1416,1422,1429,1435,1442,1449,1455,1463,1470,1476,1481,1488,1496,1503,1511,1518,1524,1530,1537,1542,1549,1556,1563,1571,1578,1585,1590,1596,1601,1607,1613,1619,1623,1626,1630,1637,1645,1649,1653,1657,1661,1667,1672,1678,1682,1689,1694,1697,1700,1704,1708,1712,1715,1720,1726,1732,1736,1742,1748,1753,1759,1763,1768,1773,1777,1783,1788,1793,1798,1805,1811,1817,1823,1828,1834,1839,1846,1853,1860,1867,1875,1880,1887,1893,1898,1904,1910,1917,1923,1929,1935,1941,1947,1953,1959,1963,1968,1975,1982,1986,1992,1999,2006,2013,2021,2028,2035,2042,2049,2056,2062,2068,2074,2080,2085,2091,2098,2104,2110,2116,2124,2130,2136,2141,2148,2154,2160,2167,2172,2177,2183,2189,2194,2198,2203,2207,2213,2218,2223,2227,2231,2235,2239,2245,2250,2255,2260,2265,2271,2276,2282,2287,2293,2298,2303,2309,2314,2317,2320,2325,2330,2335,2341,2347,2352,2359,2366,2372,2378,2381,2385,2391,2397,2401],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",23.96,23.98,23.47,-0.06,-0.25,2033811.890313,17768,23.7806,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",24,24.25,23.79,-0.65,-2.64,3180178.322855,16793,24.0563,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",24.47,24.82,24.44,24.63,0.24,0.98,1419326.084,11910,24.643,{"date":218,"open":219,"high":211,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",24.59,24.23,24.39,-0.27,-1.09,2041415.916052,14792,24.4599,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",24.55,24.725,24.4299,24.66,0.07,0.28,1073155.794278,9477,24.5895,{"date":239,"open":240,"high":241,"low":242,"close":219,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.64,24.71,24.36,-0.02,-0.08,1431753.892428,13306,24.5257,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":232},"2026-09-23",24.75,24.8,24.56,24.61,-0.11,-0.44,1063635.982807,11621,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",25.04,25.065,24.72,-0.24,-0.96,882998.628832,8251,24.8139,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",24.9,25.05,24.83,24.96,0.12,0.48,1191464.088375,10578,24.9437,{"date":280,"open":281,"high":282,"low":209,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",25.27,25.335,24.84,-0.48,-1.9,1247804.678379,10567,24.9184,{"date":290,"open":271,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",25.52,24.97,25.32,0.44,1.77,1564565.761455,12700,25.3685,{"date":300,"open":251,"high":273,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",24.6057,24.88,0.09,0.36,1167134.842028,9917,24.8401,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",24.54,24.925,24.5276,24.79,0.14,0.57,1270732.827576,11995,24.785,{"date":320,"open":208,"high":321,"low":210,"close":322,"change":212,"percent_change":213,"volume":323,"transactions":324,"vwap":325},"2026-09-14",24.735,24.65,1214564.487854,11739,24.6078,{"date":327,"open":328,"high":252,"low":220,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",24.35,24.41,0.15,0.62,1215132.995092,10970,24.4204,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",24.46,24.51,24.2,24.26,-0.16,-0.66,1743146.106316,13767,24.3126,{"date":347,"open":208,"high":229,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",24.28,24.42,-0.07,-0.29,1346648.612715,13758,24.428,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",24.74,24.9667,24.48,24.49,-0.23,-0.93,1510819.223404,13465,24.5929,{"date":367,"open":310,"high":273,"low":368,"close":262,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",24.53,0.05,0.2,963088.804729,9449,24.805,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":115,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",24.78,24.99,24.37,24.67,-0.04,892617.18282,9508,24.5986,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",24.69,24.87,24.575,24.68,0,1034462.687718,11043,24.7035,{"date":395,"open":273,"high":396,"low":389,"close":389,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":209},"2026-09-01",25.17,-0.33,-1.32,1040485.647793,10648,{"date":402,"open":386,"high":403,"low":389,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",25.24,25.01,0.26,1.05,2146111.291026,15309,25.0836,{"date":411,"open":412,"high":273,"low":412,"close":250,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",24.7,0.01,0.04,1441120.670149,11594,24.7856,{"date":419,"open":270,"high":69,"low":420,"close":357,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",24.62,-0.19,-0.76,1258550.886744,11707,24.7689,{"date":427,"open":272,"high":428,"low":429,"close":430,"change":431,"percent_change":130,"volume":432,"transactions":433,"vwap":434},"2026-08-26",25.1,24.7716,24.93,0.1,1010275.334603,9557,24.9704,{"date":436,"open":437,"high":438,"low":439,"close":272,"change":341,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",24.95,24.9799,24.7301,-0.64,1307067.963066,11452,24.8287,{"date":445,"open":376,"high":446,"low":447,"close":377,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",25.035,24.6,0.23,0.93,1509025.621732,13000,24.934,{"date":454,"open":455,"high":430,"low":456,"close":457,"change":303,"percent_change":304,"volume":458,"transactions":459,"vwap":460},"2026-08-21",24.77,24.645,24.76,1014220.900106,9738,24.7764,{"date":462,"open":252,"high":457,"low":463,"close":379,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",24.5095,0.11,0.45,1054232.26964,10107,24.6539,{"date":470,"open":221,"high":471,"low":221,"close":252,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",24.675,0.21,0.86,1264208.727789,12617,24.5514,{"date":478,"open":479,"high":480,"low":481,"close":328,"change":314,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",24.21,24.45,24.18,0.58,1075001.592321,10653,24.3326,{"date":487,"open":329,"high":368,"low":479,"close":479,"change":488,"percent_change":285,"volume":489,"transactions":490,"vwap":491},"2026-08-17",-0.47,1402720.403221,12983,24.3054,{"date":493,"open":69,"high":494,"low":389,"close":389,"change":397,"percent_change":398,"volume":495,"transactions":496,"vwap":497},"2026-08-14",25.07,2029941.900652,23354,24.8458,{"date":499,"open":329,"high":500,"low":501,"close":404,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",25.045,24.4,0.6,2.46,2076157.727862,15986,24.8354,{"date":508,"open":210,"high":310,"low":509,"close":329,"change":115,"percent_change":380,"volume":510,"transactions":511,"vwap":512},"2026-08-12",24.16,1138067.527145,15268,24.3544,{"date":514,"open":515,"high":253,"low":516,"close":349,"change":464,"percent_change":465,"volume":517,"transactions":518,"vwap":519},"2026-08-11",24.32,24.15,1371965.191725,14243,24.4668,{"date":521,"open":210,"high":210,"low":522,"close":523,"change":361,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",24.05,24.31,-0.94,1561836.954082,14442,24.2034,{"date":529,"open":530,"high":219,"low":531,"close":310,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",23.58,23.57,0.39,1.61,2087032.22707,21757,24.453,{"date":538,"open":539,"high":348,"low":540,"close":516,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",23.56,23.52,0.81,3.47,2679133.475127,23397,24.0872,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":255,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",23.85,23.8883,23.24,23.34,-1.85,1611276.438599,18003,23.3546,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":448,"percent_change":213,"volume":562,"transactions":563,"vwap":564},"2026-08-04",23.36,23.89,23.35,23.78,1511561.117973,16461,23.7271,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":465,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",23.16,23.665,23.15,23.55,1.95,1600440.044645,13215,23.4997,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":191,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",23.02,23.285,23.1,-0.26,1047271.969855,12602,23.118,{"date":585,"open":579,"high":586,"low":587,"close":567,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",23.25,22.71,0.13,0.56,2344166.606815,16653,22.9834,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":351,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",23.3,23.37,22.995,23.03,-1.24,1303224.514977,11326,23.1569,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":145,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",23.04,23.33,23,23.32,1.39,1903920.48247,18480,23.2131,{"date":614,"open":615,"high":606,"low":607,"close":607,"change":263,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",23.17,-1.03,2233775.270416,17536,23.1153,{"date":621,"open":615,"high":622,"low":605,"close":550,"change":464,"percent_change":275,"volume":623,"transactions":624,"vwap":625},"2026-07-24",23.4699,1704808.100814,14804,23.233,{"date":627,"open":628,"high":550,"low":629,"close":630,"change":254,"percent_change":488,"volume":631,"transactions":632,"vwap":633},"2026-07-23",23.23,22.915,23.13,1743888.99702,16359,23.0397,{"date":635,"open":636,"high":637,"low":638,"close":550,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",23.5,23.59,23.145,-0.18,-0.77,1223740.100453,13094,23.2693,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":380,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",23.53,23.75,23.395,23.42,-0.17,1125087.551778,10877,23.5428,{"date":655,"open":200,"high":559,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",23.31,23.46,-0.36,-1.51,1355008.178426,12560,23.4324,{"date":664,"open":665,"high":242,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",24.12,23.73,23.82,-0.37,-1.53,1312900,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":674},"2026-07-16",23.6,24.19,23.485,0.65,2.76,2030700,{"date":680,"open":531,"high":667,"low":657,"close":681,"change":110,"percent_change":405,"volume":682,"transactions":9,"vwap":681},"2026-07-15",23.54,1712800,{"date":684,"open":657,"high":673,"low":551,"close":685,"change":464,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-14",23.48,0.47,918900,{"date":689,"open":690,"high":647,"low":578,"close":596,"change":350,"percent_change":691,"volume":692,"transactions":9,"vwap":596},"2026-07-13",23.44,-0.3,1410000,{"date":694,"open":586,"high":695,"low":586,"close":690,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":690},"2026-07-10",23.64,0.34,1.47,1054500,{"date":700,"open":701,"high":550,"low":702,"close":579,"change":115,"percent_change":380,"volume":703,"transactions":9,"vwap":579},"2026-07-09",23.14,22.984,1081600,{"date":705,"open":706,"high":606,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",23.26,23.049999,23.11,-0.12,-0.52,1302600,{"date":713,"open":606,"high":530,"low":579,"close":628,"change":714,"percent_change":303,"volume":715,"transactions":9,"vwap":628},"2026-07-07",0.02,1695000,{"date":717,"open":718,"high":719,"low":615,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",23.77,23.906,23.21,-0.56,-2.36,3827100,{"date":725,"open":198,"high":726,"low":539,"close":718,"change":244,"percent_change":727,"volume":728,"transactions":9,"vwap":718},"2026-07-02",24.031,-0.34,1855400,{"date":730,"open":731,"high":732,"low":733,"close":548,"change":314,"percent_change":734,"volume":735,"transactions":9,"vwap":548},"2026-07-01",23.8,24.09,23.72,0.59,1462500,{"date":737,"open":548,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-30",24.07,23.65,23.71,-0.91,-3.7,2583500,{"date":745,"open":746,"high":241,"low":747,"close":420,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":420},"2026-06-29",24.1,24.030001,0.63,2.63,1758300,{"date":752,"open":753,"high":501,"low":754,"close":755,"change":756,"percent_change":588,"volume":757,"transactions":9,"vwap":755},"2026-06-26",23.95,23.915,23.99,0.03,2054200,{"date":759,"open":760,"high":188,"low":761,"close":188,"change":405,"percent_change":762,"volume":763,"transactions":9,"vwap":188},"2026-06-25",23.76,23.68,1.1,1259800,{"date":765,"open":739,"high":753,"low":766,"close":767,"change":233,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-24",23.465,23.7,0.3,1722200,{"date":771,"open":772,"high":773,"low":628,"close":774,"change":775,"percent_change":295,"volume":776,"transactions":9,"vwap":774},"2026-06-23",23.38,23.735,23.63,0.41,1554400,{"date":778,"open":637,"high":779,"low":720,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-22",23.86,23.22,-0.39,-1.65,1976700,{"date":785,"open":673,"high":760,"low":786,"close":19,"change":274,"percent_change":787,"volume":788,"transactions":9,"vwap":19},"2026-06-18",23.41,0.51,4281600,{"date":790,"open":791,"high":755,"low":792,"close":793,"change":23,"percent_change":24,"volume":794,"transactions":9,"vwap":793},"2026-06-17",23.84,23.415,23.49,1629700,{"date":796,"open":667,"high":755,"low":561,"close":731,"change":414,"percent_change":797,"volume":798,"transactions":9,"vwap":731},"2026-06-16",0.17,1364200,{"date":800,"open":801,"high":340,"low":802,"close":760,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":760},"2026-06-15",23.97,23.675,-0.09,-0.38,1806000,{"date":807,"open":198,"high":808,"low":740,"close":548,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":548},"2026-06-12",24.062,-0.05,-0.21,1199200,{"date":813,"open":189,"high":814,"low":200,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",24.155,23.9,-0.03,-0.13,1567100,{"date":820,"open":753,"high":340,"low":821,"close":822,"change":816,"percent_change":817,"volume":823,"transactions":9,"vwap":822},"2026-06-10",23.815,23.93,2485100,{"date":825,"open":826,"high":827,"low":828,"close":188,"change":589,"percent_change":829,"volume":830,"transactions":9,"vwap":188},"2026-06-09",23.495,23.965,23.45,2.39,1368300,{"date":832,"open":560,"high":637,"low":569,"close":833,"change":650,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-08",23.4,-0.72,1623700,{"date":837,"open":731,"high":838,"low":646,"close":531,"change":361,"percent_change":839,"volume":840,"transactions":9,"vwap":531},"2026-06-05",23.813,-0.97,1033900,{"date":842,"open":685,"high":843,"low":828,"close":731,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":731},"2026-06-04",23.885,0.54,2.32,1207400,{"date":848,"open":570,"high":539,"low":638,"close":706,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":706},"2026-06-03",-0.49,-2.06,1827500,{"date":853,"open":731,"high":753,"low":733,"close":647,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":647},"2026-06-02",-0.15,-0.63,1149400,{"date":858,"open":859,"high":860,"low":861,"close":815,"change":797,"percent_change":862,"volume":863,"transactions":9,"vwap":815},"2026-06-01",23.74,24.049999,23.66,0.72,1789500,{"date":865,"open":866,"high":867,"low":833,"close":666,"change":370,"percent_change":868,"volume":869,"transactions":9,"vwap":666},"2026-05-29",23.43,23.995,0.85,1491800,{"date":871,"open":636,"high":647,"low":685,"close":646,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":646},"2026-05-28",-0.1,-0.42,1239500,{"date":876,"open":767,"high":877,"low":539,"close":774,"change":809,"percent_change":810,"volume":878,"transactions":9,"vwap":774},"2026-05-27",23.94,1406300,{"date":880,"open":828,"high":843,"low":786,"close":761,"change":155,"percent_change":881,"volume":882,"transactions":9,"vwap":761},"2026-05-26",1.5,1704800,{"date":884,"open":731,"high":885,"low":886,"close":606,"change":887,"percent_change":362,"volume":888,"transactions":9,"vwap":606},"2026-05-22",23.87,23.27,-0.22,1475000,{"date":890,"open":695,"high":891,"low":636,"close":570,"change":650,"percent_change":834,"volume":892,"transactions":9,"vwap":570},"2026-05-21",23.882,1457900,{"date":894,"open":681,"high":895,"low":649,"close":733,"change":896,"percent_change":541,"volume":897,"transactions":9,"vwap":733},"2026-05-20",23.81,0.19,1588900,{"date":899,"open":718,"high":900,"low":786,"close":646,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":646},"2026-05-19",23.805,-0.14,-0.59,1913900,{"date":905,"open":189,"high":189,"low":673,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-18",23.67,-0.35,-1.46,3242800,{"date":911,"open":912,"high":479,"low":885,"close":913,"change":803,"percent_change":668,"volume":914,"transactions":9,"vwap":913},"2026-05-15",24.040001,24.02,2085000,{"date":916,"open":559,"high":917,"low":918,"close":919,"change":150,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-14",24.205,23.836,24.11,1.6,1354000,{"date":923,"open":924,"high":925,"low":924,"close":666,"change":380,"percent_change":650,"volume":926,"transactions":9,"vwap":666},"2026-05-13",23.62,23.955,1890000,{"date":928,"open":740,"high":885,"low":22,"close":718,"change":330,"percent_change":929,"volume":930,"transactions":9,"vwap":718},"2026-05-12",0.64,2651400,{"date":932,"open":198,"high":933,"low":934,"close":924,"change":721,"percent_change":935,"volume":936,"transactions":9,"vwap":924},"2026-05-11",24.08,23.605,-2.32,2772800,{"date":938,"open":939,"high":939,"low":761,"close":481,"change":639,"percent_change":940,"volume":941,"transactions":9,"vwap":481},"2026-05-08",24.43,-0.74,2865100,{"date":943,"open":20,"high":944,"low":945,"close":242,"change":421,"percent_change":640,"volume":946,"transactions":9,"vwap":242},"2026-05-07",24.535,23.595,5142800,{"date":948,"open":949,"high":949,"low":359,"close":229,"change":781,"percent_change":950,"volume":951,"transactions":9,"vwap":229},"2026-05-06",25.040001,-1.56,2357400,{"date":953,"open":357,"high":404,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-05",24.38,24.94,0.22,0.89,1885900,{"date":960,"open":313,"high":961,"low":253,"close":262,"change":887,"percent_change":962,"volume":963,"transactions":9,"vwap":262},"2026-05-04",24.936,-0.88,1768300,{"date":965,"open":966,"high":967,"low":968,"close":955,"change":314,"percent_change":589,"volume":969,"transactions":9,"vwap":955},"2026-05-01",25.02,25.29,24.89,3683800,{"date":971,"open":198,"high":972,"low":973,"close":251,"change":473,"percent_change":974,"volume":975,"transactions":9,"vwap":251},"2026-04-30",25.021,23.88,3.59,3764400,{"date":977,"open":860,"high":978,"low":906,"close":877,"change":115,"percent_change":380,"volume":979,"transactions":9,"vwap":877},"2026-04-29",24.075001,2014200,{"date":981,"open":548,"high":913,"low":530,"close":753,"change":797,"percent_change":982,"volume":983,"transactions":9,"vwap":753},"2026-04-28",0.71,2261200,{"date":985,"open":190,"high":986,"low":786,"close":561,"change":150,"percent_change":987,"volume":988,"transactions":9,"vwap":561},"2026-04-27",23.845,1.62,2328400,{"date":990,"open":666,"high":755,"low":991,"close":833,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":833},"2026-04-24",23.325,-0.32,-1.35,3623700,{"date":996,"open":753,"high":509,"low":997,"close":733,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":733},"2026-04-23",23.615,-0.43,-1.78,3770500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":516,"change":243,"percent_change":244,"volume":1006,"transactions":9,"vwap":516},"2026-04-22",24.34,24.73,24.014999,3322900,{"date":1008,"open":404,"high":1009,"low":919,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-21",25.030001,24.17,-0.57,-2.3,2644600,{"date":1015,"open":322,"high":1016,"low":219,"close":357,"change":233,"percent_change":234,"volume":1017,"transactions":9,"vwap":357},"2026-04-20",24.822,2339500,{"date":1019,"open":322,"high":1020,"low":1021,"close":379,"change":588,"percent_change":1022,"volume":1023,"transactions":9,"vwap":379},"2026-04-17",24.985,24.505,0.53,2675300,{"date":1025,"open":251,"high":1026,"low":501,"close":310,"change":361,"percent_change":362,"volume":1027,"transactions":9,"vwap":310},"2026-04-16",24.825,2741900,{"date":1029,"open":339,"high":387,"low":339,"close":455,"change":748,"percent_change":1030,"volume":1031,"transactions":9,"vwap":455},"2026-04-15",2.61,3069200,{"date":1033,"open":718,"high":1034,"low":718,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-14",24.215,24.14,0.5,2.12,2121300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":695,"change":787,"percent_change":1044,"volume":1045,"transactions":9,"vwap":695},"2026-04-13",23.08,23.69,23.025,2.2,2406500,{"date":1047,"open":579,"high":1048,"low":1049,"close":630,"change":330,"percent_change":676,"volume":1050,"transactions":9,"vwap":630},"2026-04-10",23.322,22.98,1801600,{"date":1052,"open":1053,"high":1054,"low":29,"close":1049,"change":817,"percent_change":721,"volume":1055,"transactions":9,"vwap":1049},"2026-04-09",22.89,23.0049992,4400700,{"date":1057,"open":479,"high":1058,"low":707,"close":708,"change":902,"percent_change":1059,"volume":1060,"transactions":9,"vwap":708},"2026-04-08",24.27,-2.49,3331200,{"date":1062,"open":198,"high":220,"low":1063,"close":767,"change":873,"percent_change":1064,"volume":1065,"transactions":9,"vwap":767},"2026-04-07",23.685,-1.74,1649400,{"date":1067,"open":666,"high":339,"low":695,"close":665,"change":155,"percent_change":697,"volume":1068,"transactions":9,"vwap":665},"2026-04-06",1753400,{"date":1070,"open":707,"high":200,"low":1071,"close":718,"change":294,"percent_change":1072,"volume":1073,"transactions":9,"vwap":718},"2026-04-02",23.040001,1.89,2336100,{"date":1075,"open":666,"high":647,"low":579,"close":606,"change":658,"percent_change":1076,"volume":1077,"transactions":9,"vwap":606},"2026-04-01",-1.52,2163400,{"date":1079,"open":690,"high":200,"low":1071,"close":1042,"change":872,"percent_change":873,"volume":1080,"transactions":9,"vwap":1042},"2026-03-31",3302500,{"date":1082,"open":530,"high":738,"low":531,"close":200,"change":234,"percent_change":63,"volume":1083,"transactions":9,"vwap":200},"2026-03-30",2147200,{"date":1085,"open":973,"high":189,"low":690,"close":22,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":22},"2026-03-27",-0.5,-2.08,2321000,{"date":1090,"open":665,"high":252,"low":559,"close":1091,"change":817,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-26",24.01,-0.54,1994000,{"date":1095,"open":1096,"high":229,"low":779,"close":1035,"change":369,"percent_change":472,"volume":1097,"transactions":9,"vwap":1035},"2026-03-25",24.3,1805900,{"date":1099,"open":339,"high":523,"low":753,"close":732,"change":658,"percent_change":1100,"volume":1101,"transactions":9,"vwap":732},"2026-03-24",-1.47,2206200,{"date":1103,"open":1035,"high":420,"low":779,"close":480,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":480},"2026-03-23",0.69,2.9,2103500,{"date":1108,"open":523,"high":1109,"low":740,"close":760,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":760},"2026-03-20",24.478,-0.55,-2.26,7055500,{"date":1114,"open":339,"high":359,"low":665,"close":523,"change":243,"percent_change":244,"volume":1115,"transactions":9,"vwap":523},"2026-03-19",2197100,{"date":1117,"open":340,"high":250,"low":340,"close":1118,"change":901,"percent_change":1011,"volume":1119,"transactions":9,"vwap":1118},"2026-03-18",24.33,2152400,{"date":1121,"open":733,"high":1122,"low":761,"close":208,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":208},"2026-03-17",24.52,0.94,3.99,3241400,{"date":1127,"open":531,"high":647,"low":606,"close":646,"change":709,"percent_change":1128,"volume":1129,"transactions":9,"vwap":646},"2026-03-16",-0.51,2707200,{"date":1131,"open":973,"high":860,"low":1132,"close":739,"change":191,"percent_change":192,"volume":1133,"transactions":9,"vwap":739},"2026-03-13",23.475,3191800,{"date":1135,"open":559,"high":732,"low":761,"close":740,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":740},"2026-03-12",-0.28,-1.17,2795800,{"date":1140,"open":753,"high":1141,"low":19,"close":755,"change":756,"percent_change":588,"volume":1142,"transactions":9,"vwap":755},"2026-03-11",24.24,2897100,{"date":1144,"open":198,"high":199,"low":548,"close":188,"change":709,"percent_change":1086,"volume":1145,"transactions":9,"vwap":188},"2026-03-10",2987200,{"date":1147,"open":190,"high":919,"low":551,"close":933,"change":405,"percent_change":1148,"volume":1149,"transactions":9,"vwap":933},"2026-03-09",1.09,3645900,{"date":1151,"open":731,"high":919,"low":924,"close":667,"change":639,"percent_change":1152,"volume":1153,"transactions":9,"vwap":667},"2026-03-06",-0.75,3227900,{"date":1155,"open":1096,"high":302,"low":189,"close":198,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":198},"2026-03-05",-0.4,-1.64,2447700,{"date":1160,"open":447,"high":389,"low":339,"close":501,"change":233,"percent_change":1161,"volume":1162,"transactions":9,"vwap":501},"2026-03-04",0.29,2402100,{"date":1164,"open":859,"high":253,"low":1165,"close":1118,"change":314,"percent_change":482,"volume":1166,"transactions":9,"vwap":1118},"2026-03-03",23.655,3180300,{"date":1168,"open":540,"high":523,"low":595,"close":674,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":674},"2026-03-02",0.31,1.3,3311900,{"date":1173,"open":516,"high":814,"low":861,"close":973,"change":1110,"percent_change":1174,"volume":1175,"transactions":9,"vwap":973},"2026-02-27",-2.25,2614000,{"date":1177,"open":1178,"high":1179,"low":755,"close":939,"change":887,"percent_change":1180,"volume":1181,"transactions":9,"vwap":939},"2026-02-26",24.5,24.57,-0.89,2856800,{"date":1183,"open":220,"high":232,"low":885,"close":322,"change":541,"percent_change":1184,"volume":1185,"transactions":9,"vwap":322},"2026-02-25",3.4,3280300,{"date":1187,"open":531,"high":919,"low":539,"close":791,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":791},"2026-02-24",0.27,1.15,2664200,{"date":1192,"open":695,"high":801,"low":656,"close":531,"change":901,"percent_change":902,"volume":1193,"transactions":9,"vwap":531},"2026-02-23",3390500,{"date":1195,"open":1196,"high":198,"low":649,"close":740,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":740},"2026-02-20",23.83,-0.2,-0.84,3411000,{"date":1201,"open":501,"high":338,"low":1042,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-19",23.91,-0.62,-2.53,3698200,{"date":1207,"open":1096,"high":253,"low":747,"close":368,"change":768,"percent_change":1208,"volume":1209,"transactions":9,"vwap":368},"2026-02-18",1.24,1725400,{"date":1211,"open":1212,"high":209,"low":860,"close":220,"change":781,"percent_change":1213,"volume":1214,"transactions":9,"vwap":220},"2026-02-17",24.58,-1.58,3303000,{"date":1216,"open":1217,"high":1218,"low":944,"close":420,"change":1086,"percent_change":1219,"volume":1220,"transactions":9,"vwap":420},"2026-02-13",24.91,25.065001,-1.99,2443600,{"date":1222,"open":1223,"high":1224,"low":292,"close":1225,"change":341,"percent_change":855,"volume":1226,"transactions":9,"vwap":1225},"2026-02-12",25.31,25.64,25.12,1838400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":781,"percent_change":1076,"volume":1233,"transactions":9,"vwap":1232},"2026-02-11",25.7,25.75,25.13,25.28,1700500,{"date":1235,"open":403,"high":1236,"low":1237,"close":1238,"change":686,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-10",25.77,25.16,25.67,1.87,1839200,{"date":1242,"open":387,"high":281,"low":322,"close":1243,"change":1169,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-09",25.2,1.25,2924400,{"date":1247,"open":253,"high":377,"low":360,"close":968,"change":155,"percent_change":1248,"volume":1249,"transactions":9,"vwap":968},"2026-02-06",1.43,2383600,{"date":1251,"open":387,"high":387,"low":220,"close":310,"change":804,"percent_change":1076,"volume":1252,"transactions":9,"vwap":310},"2026-02-05",3529500,{"date":1254,"open":360,"high":430,"low":220,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-04",24.92,0.43,1.76,3953300,{"date":1260,"open":1261,"high":1261,"low":1010,"close":360,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":360},"2026-02-03",25.155,-0.61,-2.43,4013300,{"date":1266,"open":1267,"high":1268,"low":322,"close":428,"change":721,"percent_change":1269,"volume":1270,"transactions":9,"vwap":428},"2026-02-02",25.5,25.51,-2.18,4289400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1136,"percent_change":76,"volume":1277,"transactions":9,"vwap":1276},"2026-01-30",25.9,25.98,25.58,25.66,1695300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":872,"percent_change":804,"volume":1284,"transactions":9,"vwap":1283},"2026-01-29",26.12,26.276,25.82,25.94,1452800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":887,"percent_change":1198,"volume":1291,"transactions":9,"vwap":1290},"2026-01-28",26.26,26.5,26.014999,26.040001,1260700,{"date":1293,"open":1283,"high":1294,"low":1295,"close":1287,"change":448,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1287},"2026-01-27",26.46,25.87,0.88,2183500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":244,"percent_change":23,"volume":1304,"transactions":9,"vwap":1303},"2026-01-26",26.07,26.18,25.8,26.030001,2477200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-23",26.6,26.727,26,26.11,-0.58,-2.17,2669200,{"date":1315,"open":1288,"high":1316,"low":1288,"close":1317,"change":448,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-22",26.94,26.69,0.87,1938500,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1294,"change":150,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1294},"2026-01-21",26.1,26.57,1.46,1495400,{"date":1327,"open":1328,"high":1328,"low":1273,"close":1329,"change":998,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-20",26.27,26.08,-1.62,1599300,{"date":1333,"open":1334,"high":1335,"low":1303,"close":1336,"change":314,"percent_change":1022,"volume":1337,"transactions":9,"vwap":1336},"2026-01-16",26.28,26.65,26.51,2030400,{"date":1339,"open":1340,"high":1341,"low":1309,"close":1342,"change":797,"percent_change":676,"volume":1343,"transactions":9,"vwap":1342},"2026-01-15",26.29,26.435,26.37,1412500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":130,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-14",25.86,26.21,25.56,26.2,1.55,1800800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1302,"change":222,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1302},"2026-01-13",26.15,26.22,25.62,-1.04,1844300,{"date":1360,"open":1355,"high":1361,"low":1362,"close":1300,"change":810,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1300},"2026-01-12",26.32,26.02,-0.8,1135700,{"date":1366,"open":1367,"high":1368,"low":1322,"close":1334,"change":350,"percent_change":222,"volume":1369,"transactions":9,"vwap":1334},"2026-01-09",26.48,26.58,1293700,{"date":1371,"open":1372,"high":1336,"low":291,"close":1373,"change":1374,"percent_change":84,"volume":1375,"transactions":9,"vwap":1373},"2026-01-08",25.54,26.35,0.79,1992100,{"date":1377,"open":1361,"high":1294,"low":1378,"close":1348,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1348},"2026-01-07",25.42,-1.01,-3.8,3373800,{"date":1383,"open":1384,"high":1385,"low":1373,"close":1323,"change":1386,"percent_change":1076,"volume":1387,"transactions":9,"vwap":1323},"2026-01-06",26.98,27.040001,-0.41,1472200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1384,"change":130,"percent_change":881,"volume":1393,"transactions":9,"vwap":1384},"2026-01-05",26.85,27.065001,26.59,1901000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1368,"change":125,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1368},"2026-01-02",26.39,26.715,26.049999,0.95,1791200,{"date":1402,"open":1403,"high":1307,"low":1301,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-31",26.38,26.33,-0.87,-3.2,2967300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1161,"volume":1415,"transactions":9,"vwap":1413},"2025-12-30",27.12,27.33,27.11,27.2,0.08,1723300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1410,"change":709,"percent_change":255,"volume":1421,"transactions":9,"vwap":1410},"2025-12-29",27.1,27.49,27.09,2040600,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":734,"volume":1428,"transactions":9,"vwap":1426},"2025-12-26",27,27.28,27.24,0.16,1209600,{"date":1430,"open":1431,"high":1420,"low":1432,"close":1433,"change":1427,"percent_change":734,"volume":1434,"transactions":9,"vwap":1433},"2025-12-24",26.89,26.82,27.08,742600,{"date":1436,"open":1437,"high":1438,"low":1390,"close":1439,"change":421,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-23",27.13,27.23,26.92,-0.7,1621800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1412,"change":580,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1412},"2025-12-22",27.4,27.48,27.01,-0.95,1938900,{"date":1450,"open":1451,"high":1452,"low":1413,"close":1453,"change":901,"percent_change":1128,"volume":1454,"transactions":9,"vwap":1453},"2025-12-19",27.41,27.608,27.37,8077900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":361,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-18",27.66,27.93,27.42,27.51,-0.83,2126900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":872,"percent_change":658,"volume":1469,"transactions":9,"vwap":1468},"2025-12-17",27.85,28.115,27.695,27.74,1931600,{"date":1471,"open":1472,"high":1473,"low":1468,"close":1474,"change":222,"percent_change":264,"volume":1475,"transactions":9,"vwap":1474},"2025-12-16",28.11,28.3,27.84,2050400,{"date":1477,"open":1478,"high":28,"low":1479,"close":1472,"change":191,"percent_change":810,"volume":1480,"transactions":9,"vwap":1472},"2025-12-15",28.5,27.96,1849600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":303,"percent_change":145,"volume":1487,"transactions":9,"vwap":1486},"2025-12-12",28.19,28.41,28.084999,28.17,993200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":580,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-11",28.38,28.53,28.030001,28.08,-0.92,1180500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":809,"percent_change":639,"volume":1502,"transactions":9,"vwap":1501},"2025-12-10",28.43,28.567,28.32,28.34,1495500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":274,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-09",28.29,28.45,28.15,28.39,0.42,1334700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":380,"percent_change":901,"volume":1517,"transactions":9,"vwap":1516},"2025-12-08",28.35,28.475,28.23,28.27,1091500,{"date":1519,"open":1483,"high":1520,"low":1472,"close":1521,"change":369,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-05",28.58,28.31,0.18,1480000,{"date":1525,"open":1526,"high":1473,"low":1492,"close":1527,"change":797,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-04",28.1,28.26,0.61,1518900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":676,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-03",27.55,28.09,27.545,2.37,1374600,{"date":1538,"open":1465,"high":1465,"low":1539,"close":1540,"change":650,"percent_change":1203,"volume":1541,"transactions":9,"vwap":1540},"2025-12-02",27.19,27.44,1782200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":714,"percent_change":233,"volume":1548,"transactions":9,"vwap":1547},"2025-12-01",27.5,27.817,27.485,27.61,1363700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":431,"percent_change":304,"volume":1555,"transactions":9,"vwap":1554},"2025-11-28",27.7,27.82,27.521,27.59,712200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1419,"change":125,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1419},"2025-11-26",27.36,27.685,27.291,0.92,1453000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1426,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1426},"2025-11-25",26.9,27.345,26.84,0.37,1.38,1517100,{"date":1572,"open":1368,"high":1573,"low":1574,"close":1575,"change":145,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-24",26.88,26.41,26.87,1.21,1313900,{"date":1579,"open":1398,"high":1580,"low":1581,"close":1582,"change":130,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-21",26.72,25.99,26.55,1.53,1440400,{"date":1586,"open":1587,"high":1580,"low":1588,"close":1354,"change":341,"percent_change":1262,"volume":1589,"transactions":9,"vwap":1354},"2025-11-20",26.44,25.81,2567600,{"date":1591,"open":1349,"high":1592,"low":1593,"close":1594,"change":714,"percent_change":1414,"volume":1595,"transactions":9,"vwap":1594},"2025-11-19",26.68,26.14,26.31,1315200,{"date":1597,"open":1303,"high":1598,"low":1599,"close":1340,"change":1414,"percent_change":1169,"volume":1600,"transactions":9,"vwap":1340},"2025-11-18",26.4,25.807,1458100,{"date":1602,"open":1582,"high":1603,"low":1347,"close":1347,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1347},"2025-11-17",26.686,-0.45,-1.69,1822800,{"date":1608,"open":1368,"high":1609,"low":1610,"close":1611,"change":414,"percent_change":330,"volume":1612,"transactions":9,"vwap":1611},"2025-11-14",26.74,26.36,26.66,1326200,{"date":1614,"open":1392,"high":1615,"low":1616,"close":1617,"change":854,"percent_change":721,"volume":1618,"transactions":9,"vwap":1617},"2025-11-13",26.86,26.42,26.62,1749700,{"date":1620,"open":1580,"high":1439,"low":1617,"close":1621,"change":274,"percent_change":465,"volume":1622,"transactions":9,"vwap":1621},"2025-11-12",26.77,1476700,{"date":1624,"open":1336,"high":1621,"low":1373,"close":1335,"change":369,"percent_change":896,"volume":1625,"transactions":9,"vwap":1335},"2025-11-11",1491600,{"date":1627,"open":1621,"high":1628,"low":1574,"close":1307,"change":464,"percent_change":1509,"volume":1629,"transactions":9,"vwap":1307},"2025-11-10",27.059999,1862200,{"date":1631,"open":1632,"high":1633,"low":1282,"close":1634,"change":1022,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-07",25.88,26.54,26.49,2.04,1927300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":639,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-06",26.19,26.56,25.95,25.96,-0.69,1583600,{"date":1646,"open":1355,"high":1404,"low":1647,"close":1593,"change":244,"percent_change":23,"volume":1648,"transactions":9,"vwap":1593},"2025-11-05",25.85,1363900,{"date":1650,"open":1651,"high":1598,"low":1290,"close":1355,"change":1197,"percent_change":422,"volume":1652,"transactions":9,"vwap":1355},"2025-11-04",26.25,1455100,{"date":1654,"open":1598,"high":1655,"low":1309,"close":1616,"change":243,"percent_change":244,"volume":1656,"transactions":9,"vwap":1616},"2025-11-03",26.485,1234100,{"date":1658,"open":1598,"high":1659,"low":1593,"close":1587,"change":369,"percent_change":896,"volume":1660,"transactions":9,"vwap":1587},"2025-10-31",26.535,1481300,{"date":1662,"open":1663,"high":1424,"low":1664,"close":1396,"change":440,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1396},"2025-10-30",26.95,26.17,-2.37,2070700,{"date":1668,"open":1418,"high":1453,"low":1669,"close":1670,"change":817,"percent_change":284,"volume":1671,"transactions":9,"vwap":1670},"2025-10-29",26.937,27.030001,1709500,{"date":1673,"open":1424,"high":1674,"low":1675,"close":1676,"change":330,"percent_change":589,"volume":1677,"transactions":9,"vwap":1676},"2025-10-28",27.32,26.96,27.16,1684400,{"date":1679,"open":1565,"high":1418,"low":1680,"close":1446,"change":472,"percent_change":135,"volume":1681,"transactions":9,"vwap":1446},"2025-10-27",26.701,1610600,{"date":1683,"open":1609,"high":1684,"low":1685,"close":1686,"change":956,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-24",27.25,26.685,26.8,0.83,2436400,{"date":1690,"open":1691,"high":1573,"low":1587,"close":1368,"change":1522,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1368},"2025-10-23",26.47,0.68,2160300,{"date":1695,"open":1587,"high":1317,"low":1349,"close":1598,"change":380,"percent_change":854,"volume":1696,"transactions":9,"vwap":1598},"2025-10-22",1823300,{"date":1698,"open":1309,"high":1307,"low":1642,"close":1587,"change":56,"percent_change":1072,"volume":1699,"transactions":9,"vwap":1587},"2025-10-21",2086600,{"date":1701,"open":1300,"high":1329,"low":1702,"close":1641,"change":115,"percent_change":380,"volume":1703,"transactions":9,"vwap":1641},"2025-10-20",25.65,2036900,{"date":1705,"open":1273,"high":1329,"low":1706,"close":1642,"change":115,"percent_change":380,"volume":1707,"transactions":9,"vwap":1642},"2025-10-17",25.695,3007800,{"date":1709,"open":1633,"high":1582,"low":1282,"close":1710,"change":849,"percent_change":552,"volume":1711,"transactions":9,"vwap":1710},"2025-10-16",25.97,2311400,{"date":1713,"open":1336,"high":1621,"low":1373,"close":1294,"change":369,"percent_change":896,"volume":1714,"transactions":9,"vwap":1294},"2025-10-15",2486900,{"date":1716,"open":1717,"high":1367,"low":1718,"close":1574,"change":1509,"percent_change":987,"volume":1719,"transactions":9,"vwap":1574},"2025-10-14",25.79,25.701,3076900,{"date":1721,"open":1722,"high":1581,"low":1243,"close":1581,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1581},"2025-10-13",25.25,0.97,3.88,3504100,{"date":1727,"open":1223,"high":1728,"low":1729,"close":966,"change":222,"percent_change":1730,"volume":1731,"transactions":9,"vwap":966},"2025-10-10",25.4,24.85,-1.07,3838500,{"date":1733,"open":1283,"high":1710,"low":1243,"close":967,"change":440,"percent_change":1734,"volume":1735,"transactions":9,"vwap":967},"2025-10-09",-2.47,3320700,{"date":1737,"open":1647,"high":1738,"low":1302,"close":1739,"change":1522,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-08",26.24,25.93,0.7,2457800,{"date":1743,"open":1354,"high":1744,"low":1745,"close":1230,"change":351,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1230},"2025-10-07",26.231,25.63,-1.11,2610500,{"date":1749,"open":1634,"high":1750,"low":1274,"close":1290,"change":658,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1290},"2025-10-06",26.79,-1.36,2419000,{"date":1754,"open":1755,"high":1756,"low":1396,"close":1598,"change":639,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1598},"2025-10-03",26.75,26.78,-0.68,2306900,{"date":1760,"open":1303,"high":1307,"low":1273,"close":1368,"change":482,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1368},"2025-10-02",2.23,2345800,{"date":1764,"open":1765,"high":1300,"low":1766,"close":1309,"change":350,"percent_change":222,"volume":1767,"transactions":9,"vwap":1309},"2025-10-01",25.92,25.73,4459200,{"date":1769,"open":1329,"high":1610,"low":1770,"close":1300,"change":1152,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1300},"2025-09-30",25.78,-2.8,3072800,{"date":1774,"open":1418,"high":1539,"low":1775,"close":1432,"change":650,"percent_change":855,"volume":1776,"transactions":9,"vwap":1432},"2025-09-29",26.63,2698900,{"date":1778,"open":1445,"high":1779,"low":1780,"close":1781,"change":992,"percent_change":1137,"volume":1782,"transactions":9,"vwap":1781},"2025-09-26",27.658,26.975,26.99,2333500,{"date":1784,"open":1684,"high":1785,"low":1410,"close":1786,"change":212,"percent_change":957,"volume":1787,"transactions":9,"vwap":1786},"2025-09-25",27.63,27.31,3017300,{"date":1789,"open":1790,"high":1558,"low":1573,"close":1791,"change":810,"percent_change":640,"volume":1792,"transactions":9,"vwap":1791},"2025-09-24",27.3,27.07,2540700,{"date":1794,"open":1795,"high":1544,"low":1796,"close":1425,"change":390,"percent_change":390,"volume":1797,"transactions":9,"vwap":1425},"2025-09-23",27.21,27.112,2102100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1425,"change":998,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1425},"2025-09-22",27.75,27.86,27.26,-1.55,2452300,{"date":1806,"open":1807,"high":1516,"low":1808,"close":1809,"change":668,"percent_change":398,"volume":1810,"transactions":9,"vwap":1809},"2025-09-19",28.22,27.625,27.71,6901900,{"date":1812,"open":1813,"high":1814,"low":1459,"close":1493,"change":844,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1493},"2025-09-18",27.62,28.12,1.96,2511500,{"date":1818,"open":1819,"high":1820,"low":1445,"close":1821,"change":390,"percent_change":390,"volume":1822,"transactions":9,"vwap":1821},"2025-09-17",27.57,27.9,27.54,2197400,{"date":1824,"open":1457,"high":1552,"low":1825,"close":1821,"change":887,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1821},"2025-09-16",27.46,-0.79,2542600,{"date":1829,"open":1490,"high":1506,"low":1830,"close":1831,"change":1461,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-15",27.69,27.76,-2.9,3547400,{"date":1835,"open":1836,"high":1837,"low":1478,"close":28,"change":1197,"percent_change":1643,"volume":1838,"transactions":9,"vwap":28},"2025-09-12",28.76,28.815,1654600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":714,"percent_change":233,"volume":1845,"transactions":9,"vwap":1844},"2025-09-11",28.66,28.85,28.375,28.79,2161200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":887,"percent_change":422,"volume":1852,"transactions":9,"vwap":1851},"2025-09-10",28.9,29,28.51,28.77,1627400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":650,"percent_change":1311,"volume":1859,"transactions":9,"vwap":1858},"2025-09-09",29.2,29.25,28.975,28.99,1570800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":254,"percent_change":804,"volume":1866,"transactions":9,"vwap":1865},"2025-09-08",29.3,29.32,28.93,29.16,1578600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":361,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-05",29.5,29.569,29.13,29.27,-0.78,1128300,{"date":1876,"open":1877,"high":1878,"low":1855,"close":1869,"change":431,"percent_change":696,"volume":1879,"transactions":9,"vwap":1869},"2025-09-04",29.41,29.505,914700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":421,"percent_change":440,"volume":1886,"transactions":9,"vwap":1885},"2025-09-03",29.59,29.68,29.28,29.4,1132900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1882,"change":804,"percent_change":1892,"volume":1874,"transactions":9,"vwap":1882},"2025-09-02",29.82,29.93,29.36,-1.27,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":797,"percent_change":315,"volume":1897,"transactions":9,"vwap":1896},"2025-08-29",29.73,29.97,845300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1900,"change":380,"percent_change":817,"volume":1903,"transactions":9,"vwap":1900},"2025-08-28",29.8,29.88,29.66,740800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":421,"percent_change":855,"volume":1909,"transactions":9,"vwap":1908},"2025-08-27",30.030001,30.2,29.84,770100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1906,"change":294,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1906},"2025-08-26",29.6,30.11,29.47,1.49,1451200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1882,"change":781,"percent_change":24,"volume":1922,"transactions":9,"vwap":1882},"2025-08-25",29.9,29.98,29.54,1240100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1920,"change":464,"percent_change":1568,"volume":1928,"transactions":9,"vwap":1920},"2025-08-22",29.895,30.14,29.76,1242000,{"date":1930,"open":1931,"high":1932,"low":1889,"close":1933,"change":244,"percent_change":222,"volume":1934,"transactions":9,"vwap":1933},"2025-08-21",29.95,30.084999,29.87,864300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1931,"change":817,"percent_change":998,"volume":1940,"transactions":9,"vwap":1931},"2025-08-20",30.1,30.204,29.81,969700,{"date":1942,"open":1907,"high":1943,"low":1944,"close":1945,"change":1522,"percent_change":502,"volume":1946,"transactions":9,"vwap":1945},"2025-08-19",30.36,29.915,30.08,1003500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1919,"change":431,"percent_change":696,"volume":1952,"transactions":9,"vwap":1919},"2025-08-18",29.85,30.049999,29.57,1036800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1900,"change":854,"percent_change":1086,"volume":1958,"transactions":9,"vwap":1900},"2025-08-15",29.99,30.105,29.7,1562400,{"date":1960,"open":1937,"high":1961,"low":1919,"close":1931,"change":810,"percent_change":1440,"volume":1962,"transactions":9,"vwap":1931},"2025-08-14",30.145,756300,{"date":1964,"open":1907,"high":1965,"low":1949,"close":1966,"change":756,"percent_change":431,"volume":1967,"transactions":9,"vwap":1966},"2025-08-13",30.23,30.16,1268500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":810,"percent_change":1643,"volume":1974,"transactions":9,"vwap":1973},"2025-08-12",30.44,30.54,29.94,30.13,1590800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1197,"percent_change":201,"volume":1981,"transactions":9,"vwap":1980},"2025-08-11",30.66,30.69,30.24,30.34,883700,{"date":1983,"open":1973,"high":1984,"low":1973,"close":1971,"change":1509,"percent_change":609,"volume":1985,"transactions":9,"vwap":1971},"2025-08-08",30.6,805400,{"date":1987,"open":1988,"high":1989,"low":1955,"close":1990,"change":350,"percent_change":361,"volume":1991,"transactions":9,"vwap":1990},"2025-08-07",30.31,30.35,30.12,931400,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":839,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-06",30.94,30.15,30.19,-3.11,1755300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":431,"percent_change":145,"volume":2005,"transactions":9,"vwap":2004},"2025-08-05",31.12,31.24,30.7,31.16,694600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":817,"percent_change":873,"volume":2012,"transactions":9,"vwap":2011},"2025-08-04",31.25,31.41,31.049,31.059999,751400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":658,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-08-01",31.34,31.421,30.97,31.19,-1.14,1311500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":263,"percent_change":1152,"volume":2027,"transactions":9,"vwap":2026},"2025-07-31",31.65,31.87,31.48,31.55,645800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":341,"percent_change":1086,"volume":2034,"transactions":9,"vwap":2033},"2025-07-30",32,32.2,31.61,31.79,571700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":243,"percent_change":191,"volume":2041,"transactions":9,"vwap":2040},"2025-07-29",31.94,32.0099983,31.44,31.95,593400,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":284,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-28",32.51,31.92,31.97,-1.48,746200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":413,"percent_change":756,"volume":2055,"transactions":9,"vwap":2054},"2025-07-25",32.55,32.67,32.28,32.45,844600,{"date":2057,"open":2058,"high":179,"low":2059,"close":2060,"change":254,"percent_change":727,"volume":2061,"transactions":9,"vwap":2060},"2025-07-24",32.66,32.42,32.44,1119300,{"date":2063,"open":2053,"high":2064,"low":2065,"close":2051,"change":2066,"percent_change":92,"volume":2067,"transactions":9,"vwap":2051},"2025-07-23",32.56,32.26,0.33,721000,{"date":2069,"open":2070,"high":2071,"low":2024,"close":2072,"change":405,"percent_change":541,"volume":2073,"transactions":9,"vwap":2072},"2025-07-22",31.93,32.265,32.22,674800,{"date":2075,"open":2076,"high":2077,"low":2070,"close":2078,"change":873,"percent_change":24,"volume":2079,"transactions":9,"vwap":2078},"2025-07-21",32.5,32.59,31.96,1124100,{"date":2081,"open":2051,"high":2082,"low":2065,"close":2083,"change":350,"percent_change":887,"volume":2084,"transactions":9,"vwap":2083},"2025-07-18",32.7,32.38,848200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2054,"change":714,"percent_change":110,"volume":2090,"transactions":9,"vwap":2054},"2025-07-17",32.35,32.605,32.25,848700,{"date":2092,"open":2046,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2093},"2025-07-16",32.43,31.88,0.52,1.63,906600,{"date":2099,"open":2046,"high":2100,"low":2101,"close":2102,"change":714,"percent_change":110,"volume":2103,"transactions":9,"vwap":2102},"2025-07-15",32.049999,31.745,31.91,1045700,{"date":2105,"open":2106,"high":2045,"low":2107,"close":2108,"change":896,"percent_change":502,"volume":2109,"transactions":9,"vwap":2108},"2025-07-14",31.6,31.51,31.89,859700,{"date":2111,"open":2112,"high":2033,"low":2113,"close":2114,"change":314,"percent_change":294,"volume":2115,"transactions":9,"vwap":2114},"2025-07-11",31.49,31.37,31.7,731400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":465,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-10",31.11,31.63,31.049999,31.56,1.45,960700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2118,"change":233,"percent_change":448,"volume":2129,"transactions":9,"vwap":2118},"2025-07-09",31.15,31.239,30.956,668100,{"date":2131,"open":1994,"high":2132,"low":2133,"close":2134,"change":431,"percent_change":145,"volume":2135,"transactions":9,"vwap":2134},"2025-07-08",31.22,30.93,31.040001,578300,{"date":2137,"open":2138,"high":2002,"low":2139,"close":1994,"change":580,"percent_change":1461,"volume":2140,"transactions":9,"vwap":1994},"2025-07-07",31.13,30.72,811100,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":150,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-03",30.88,31.23,31.2,1.23,667900,{"date":2149,"open":2143,"high":2150,"low":2151,"close":2152,"change":413,"percent_change":756,"volume":2153,"transactions":9,"vwap":2152},"2025-07-02",30.99,30.68,30.82,1079900,{"date":2155,"open":2156,"high":2011,"low":2157,"close":2158,"change":110,"percent_change":370,"volume":2159,"transactions":9,"vwap":2158},"2025-07-01",30.65,30.535,30.81,1531800,{"date":2161,"open":2156,"high":2162,"low":2163,"close":2164,"change":902,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-30",30.84,30.4,30.75,-1.88,1088400,{"date":2168,"open":2169,"high":2170,"low":2004,"close":2015,"change":650,"percent_change":1092,"volume":2171,"transactions":9,"vwap":2015},"2025-06-27",31.5,31.64,1156600,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2107,"change":274,"percent_change":150,"volume":2176,"transactions":9,"vwap":2107},"2025-06-26",31.45,31.71,892100,{"date":2178,"open":2015,"high":2179,"low":2180,"close":2181,"change":369,"percent_change":1427,"volume":2182,"transactions":9,"vwap":2181},"2025-06-25",31.54,31.185,31.39,1733300,{"date":2184,"open":2120,"high":2185,"low":2186,"close":2015,"change":130,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2015},"2025-06-24",31.38,31.01,1.29,1195500,{"date":2190,"open":2132,"high":2191,"low":2192,"close":1994,"change":351,"percent_change":362,"volume":2193,"transactions":9,"vwap":1994},"2025-06-23",31.26,30.47,1140100,{"date":2195,"open":2174,"high":2196,"low":2138,"close":2144,"change":1136,"percent_change":1180,"volume":2197,"transactions":9,"vwap":2144},"2025-06-20",31.59,1259700,{"date":2199,"open":2200,"high":2201,"low":2004,"close":2107,"change":1522,"percent_change":315,"volume":2202,"transactions":9,"vwap":2107},"2025-06-18",31.29,31.67,751300,{"date":2204,"open":2018,"high":2039,"low":2133,"close":2205,"change":314,"percent_change":465,"volume":2206,"transactions":9,"vwap":2205},"2025-06-17",31.33,776800,{"date":2208,"open":2119,"high":2209,"low":2210,"close":2018,"change":255,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2018},"2025-06-16",31.915,31.07,-1.39,990400,{"date":2214,"open":2215,"high":2216,"low":2039,"close":2119,"change":810,"percent_change":342,"volume":2217,"transactions":9,"vwap":2119},"2025-06-13",31.58,31.73,795300,{"date":2219,"open":2216,"high":2070,"low":2220,"close":2221,"change":380,"percent_change":817,"volume":2222,"transactions":9,"vwap":2221},"2025-06-12",31.57,31.84,753200,{"date":2224,"open":2100,"high":2031,"low":2225,"close":2094,"change":709,"percent_change":804,"volume":2226,"transactions":9,"vwap":2094},"2025-06-11",31.69,825500,{"date":2228,"open":2100,"high":2072,"low":2229,"close":2030,"change":110,"percent_change":896,"volume":2230,"transactions":9,"vwap":2030},"2025-06-10",31.85,580400,{"date":2232,"open":2030,"high":2233,"low":2070,"close":2037,"change":816,"percent_change":803,"volume":2234,"transactions":9,"vwap":2037},"2025-06-09",32.3,524500,{"date":2236,"open":2078,"high":2030,"low":2237,"close":2046,"change":370,"percent_change":748,"volume":2238,"transactions":9,"vwap":2046},"2025-06-06",31.665,477500,{"date":2240,"open":2241,"high":2033,"low":2242,"close":2243,"change":956,"percent_change":1740,"volume":2244,"transactions":9,"vwap":2243},"2025-06-05",31.66,31.31,31.77,672000,{"date":2246,"open":2114,"high":2247,"low":2248,"close":2026,"change":380,"percent_change":817,"volume":2249,"transactions":9,"vwap":2026},"2025-06-04",31.86,31.52,477700,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2196,"change":803,"percent_change":1136,"volume":2254,"transactions":9,"vwap":2196},"2025-06-03",31.72,31.21,604100,{"date":2256,"open":2229,"high":2108,"low":2257,"close":2258,"change":1197,"percent_change":855,"volume":2259,"transactions":9,"vwap":2258},"2025-06-02",31.412,31.68,460500,{"date":2261,"open":2037,"high":2262,"low":2263,"close":2094,"change":803,"percent_change":1136,"volume":2264,"transactions":9,"vwap":2094},"2025-05-30",32.040001,31.785,437500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2046,"change":464,"percent_change":155,"volume":2270,"transactions":9,"vwap":2046},"2025-05-29",31.99,32.080002,31.8,688500,{"date":2272,"open":2273,"high":2274,"low":2247,"close":2247,"change":191,"percent_change":421,"volume":2275,"transactions":9,"vwap":2247},"2025-05-28",32.07,32.21,937200,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2045,"change":748,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2045},"2025-05-27",31.3,32.014999,2.01,1004000,{"date":2283,"open":2284,"high":2107,"low":2285,"close":2200,"change":330,"percent_change":275,"volume":2286,"transactions":9,"vwap":2200},"2025-05-23",30.9,30.78,804200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2289,"change":243,"percent_change":191,"volume":2292,"transactions":9,"vwap":2289},"2025-05-22",31.14,31.28,30.91,557900,{"date":2294,"open":2295,"high":2045,"low":2004,"close":2004,"change":2296,"percent_change":1204,"volume":2297,"transactions":9,"vwap":2004},"2025-05-21",31.75,-0.81,816300,{"date":2299,"open":2300,"high":2100,"low":2301,"close":2046,"change":233,"percent_change":956,"volume":2302,"transactions":9,"vwap":2046},"2025-05-20",31.76,31.679,578900,{"date":2304,"open":2174,"high":2102,"low":2305,"close":2306,"change":405,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-19",31.331,31.9,0.82,655800,{"date":2310,"open":2311,"high":2114,"low":2278,"close":2170,"change":768,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2170},"2025-05-16",31.35,0.96,657700,{"date":2315,"open":2145,"high":2169,"low":2138,"close":2015,"change":274,"percent_change":150,"volume":2316,"transactions":9,"vwap":2015},"2025-05-15",659000,{"date":2318,"open":2008,"high":2185,"low":2291,"close":2132,"change":431,"percent_change":145,"volume":2319,"transactions":9,"vwap":2132},"2025-05-14",770800,{"date":2321,"open":2322,"high":2253,"low":2323,"close":2001,"change":1036,"percent_change":2096,"volume":2324,"transactions":9,"vwap":2001},"2025-05-13",30.62,30.52,1056800,{"date":2326,"open":2163,"high":2138,"low":2327,"close":2322,"change":868,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2322},"2025-05-12",30.38,2.86,1929800,{"date":2331,"open":1900,"high":2332,"low":1902,"close":2333,"change":756,"percent_change":431,"volume":2334,"transactions":9,"vwap":2333},"2025-05-09",30,29.77,760800,{"date":2336,"open":1919,"high":2337,"low":2338,"close":2339,"change":756,"percent_change":431,"volume":2340,"transactions":9,"vwap":2339},"2025-05-08",30.040001,29.49,29.74,1022300,{"date":2342,"open":2343,"high":2332,"low":2344,"close":2345,"change":405,"percent_change":1296,"volume":2346,"transactions":9,"vwap":2345},"2025-05-07",29.69,29.455,29.71,1061500,{"date":2348,"open":1891,"high":2349,"low":1856,"close":2350,"change":413,"percent_change":756,"volume":2351,"transactions":9,"vwap":2350},"2025-05-06",29.62,29.45,839800,{"date":2353,"open":1885,"high":2354,"low":2355,"close":2356,"change":810,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-05",29.63,29.07,29.44,-0.71,805500,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":748,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-02",29.21,29.79,29.65,2.17,1071300,{"date":2367,"open":2368,"high":2369,"low":1849,"close":2370,"change":1136,"percent_change":264,"volume":2371,"transactions":9,"vwap":2370},"2025-05-01",29.31,29.52,29.02,586800,{"date":2373,"open":2356,"high":2374,"low":2375,"close":1862,"change":781,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1862},"2025-04-30",29.48,28.92,-1.31,710700,{"date":2379,"open":1900,"high":1939,"low":1884,"close":2343,"change":854,"percent_change":1086,"volume":2380,"transactions":9,"vwap":2343},"2025-04-29",804300,{"date":2382,"open":2349,"high":2332,"low":2349,"close":1908,"change":370,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1908},"2025-04-28",0.67,737100,{"date":2386,"open":2387,"high":2362,"low":2388,"close":2389,"change":125,"percent_change":868,"volume":2390,"transactions":9,"vwap":2389},"2025-04-25",29.34,29.325,29.64,967200,{"date":2392,"open":2393,"high":1885,"low":2394,"close":2395,"change":448,"percent_change":1374,"volume":2396,"transactions":9,"vwap":2395},"2025-04-24",29.19,28.98,29.39,1461400,{"date":2398,"open":2399,"high":1889,"low":2400,"close":1865,"change":775,"percent_change":1248,"volume":869,"transactions":9,"vwap":1865},"2025-04-23",29.43,29.025,{"date":183,"open":2402,"high":2394,"low":2403,"close":2404,"change":330,"percent_change":2095,"volume":2405,"transactions":9,"vwap":2404},28.6,28.52,28.75,801200]