[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSDL":3,"homepage-market-summary":33,"stock-historical-MSDL":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MSDL","2026-10-06",{"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},"Morgan Stanley Direct Lending Fund","NYSE",null,"Common Stock","Morgan Stanley Direct Lending Fund is a fund whose investment objective is to achieve attractive risk-adjusted returns via current income and to a lesser extent, capital appreciation by investing predominantly in directly originated senior secured term loans issued by U.S. middle-market companies backed by private equity sponsors. It invests predominantly in directly originated senior secured term loans including first lien senior secured term loans including unitranche loans and second lien senior secured term loans, with the balance of the investments expected to be in higher-yielding assets such as mezzanine debt, unsecured debt, equity investments and other opportunistic asset purchases.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},13.3531,1.8,"Quarterly",{"close":19,"open":20,"high":21,"low":19,"prev_close":22,"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},13.48,13.55,13.66,13.56,-0.08,-0.59,421854.58299,5023,13.5361,17.91,13.43,690847.6983377888,1.1,678,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":29,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},20,658822,240469972.282785,-30.44,"2025-04-24",[187,188,197,206,217,228,239,250,260,271,281,290,299,310,321,330,337,344,353,360,370,379,390,399,409,418,428,436,445,453,462,470,476,482,488,495,501,511,521,529,536,542,549,558,566,576,584,593,600,608,616,623,633,640,646,653,661,668,676,683,687,694,700,703,708,713,717,722,727,732,736,739,745,750,755,761,766,770,773,780,785,788,791,794,799,804,809,813,816,821,825,829,832,836,839,843,848,853,859,862,866,870,875,880,884,889,893,897,902,906,912,916,920,923,928,935,938,941,945,948,953,958,963,968,975,980,984,991,996,1002,1009,1014,1019,1028,1033,1039,1045,1050,1054,1059,1062,1065,1071,1076,1081,1085,1089,1093,1096,1100,1104,1110,1114,1119,1123,1127,1130,1134,1137,1143,1149,1153,1157,1163,1169,1176,1180,1183,1189,1194,1200,1207,1213,1219,1226,1233,1239,1246,1252,1259,1265,1270,1277,1283,1290,1294,1300,1306,1314,1319,1326,1331,1337,1344,1350,1357,1362,1368,1372,1379,1385,1392,1396,1404,1412,1419,1425,1430,1435,1442,1448,1453,1459,1464,1470,1475,1480,1484,1490,1497,1502,1506,1510,1515,1519,1522,1526,1529,1535,1540,1545,1550,1554,1559,1563,1567,1572,1577,1581,1584,1589,1593,1596,1600,1603,1607,1610,1616,1622,1627,1631,1635,1640,1644,1648,1653,1661,1666,1670,1674,1677,1681,1686,1692,1696,1699,1703,1708,1714,1720,1727,1734,1740,1746,1750,1757,1764,1772,1776,1780,1785,1789,1794,1799,1803,1807,1811,1816,1821,1824,1828,1832,1837,1843,1849,1856,1862,1869,1875,1882,1889,1897,1905,1912,1918,1924,1929,1936,1943,1948,1955,1961,1967,1972,1977,1983,1989,1994,1999,2005,2012,2015,2020,2026,2031,2037,2042,2048,2052,2056,2060,2063,2066,2073,2076,2080,2084,2088,2095,2099,2105,2110,2115,2119,2122,2126,2131,2138,2142,2147,2151,2154,2158,2164,2171,2176,2181,2184,2187,2192,2195,2199,2203,2206,2210],{"date":5,"open":20,"high":21,"low":19,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":92,"volume":194,"transactions":195,"vwap":196},"2026-10-05",13.6,13.72,13.53,0.03,677919.467401,6171,13.5989,{"date":198,"open":199,"high":200,"low":29,"close":192,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",13.82,13.835,-0.18,-1.31,800732.03312,5533,13.5348,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",13.58,13.755,13.485,13.71,0.08,0.59,798868.756831,7020,13.6377,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",13.83,13.895,13.62,13.63,-0.64,-4.48,731378.392443,5601,13.7017,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",14.17,14.38,14.08,14.27,0.11,0.78,641354.6393,4874,14.2371,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",14.23,14.25,14.07,14.16,-0.13,-0.91,413228.80313,3443,14.1721,{"date":251,"open":252,"high":253,"low":241,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",14.36,14.375,14.29,-0.04,-0.28,516841.436318,4985,14.3,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",14.45,14.675,14.28,14.33,-0.07,-0.49,414229.50038,3876,14.3329,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",14.58,14.59,14.4,-0.24,-1.64,295861.677391,2966,14.4795,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":266,"volume":287,"transactions":288,"vwap":289},"2026-09-22",14.84,14.6,14.64,-0.01,222658.774818,2888,14.6573,{"date":291,"open":292,"high":293,"low":284,"close":294,"change":295,"percent_change":85,"volume":296,"transactions":297,"vwap":298},"2026-09-21",14.67,14.76,14.65,0.02,198239.921211,2091,14.6711,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",14.83,14.9047,14.61,14.63,-0.25,-1.68,336590.5707,3855,14.6503,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",14.85,15.05,14.81,14.88,0.16,1.09,303180.541164,4202,14.9687,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":286,"percent_change":266,"volume":327,"transactions":328,"vwap":329},"2026-09-16",14.73,14.8,14.525,14.72,376833.68698,5249,14.7017,{"date":331,"open":294,"high":332,"low":333,"close":323,"change":295,"percent_change":85,"volume":334,"transactions":335,"vwap":336},"2026-09-15",14.755,14.55,423987.465671,3959,14.6786,{"date":338,"open":294,"high":339,"low":294,"close":340,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":323},"2026-09-14",14.86,14.71,0,514411.693964,4562,{"date":345,"open":346,"high":347,"low":348,"close":340,"change":349,"percent_change":49,"volume":350,"transactions":351,"vwap":352},"2026-09-11",14.75,14.82,14.62,0.07,283266.9493,3614,14.6975,{"date":354,"open":346,"high":283,"low":355,"close":285,"change":245,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",14.555,-0.88,289711.69889,4223,14.6413,{"date":361,"open":362,"high":363,"low":346,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",15,15.14,14.77,-0.27,-1.8,395459.022008,5165,14.8412,{"date":371,"open":372,"high":372,"low":75,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",15.26,15.04,-0.21,-1.38,1237452.246808,5565,15.0824,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",15.16,15.32,15.13,15.25,0.05,0.33,189371.918855,3373,15.2459,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":266,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",15.4,15.11,15.2,-0.46,315441.2205,4897,15.1986,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":295,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",15.29,15.36,15.2001,15.27,0.13,395348.87121,5032,15.2866,{"date":410,"open":411,"high":392,"low":412,"close":384,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",15.34,15.215,-0.1,-0.65,339760.200514,4386,15.2747,{"date":419,"open":420,"high":421,"low":393,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",15.15,15.455,15.35,0.17,1.12,391964.484982,6209,15.3774,{"date":429,"open":384,"high":430,"low":431,"close":431,"change":432,"percent_change":246,"volume":433,"transactions":434,"vwap":435},"2026-08-28",15.39,15.18,-0.14,267282.007888,3393,15.2734,{"date":437,"open":401,"high":438,"low":439,"close":382,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",15.43,15.28,0.06,0.39,444120.473371,4448,15.3529,{"date":446,"open":422,"high":392,"low":447,"close":372,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",15.23,-0.12,-0.78,274035.047746,3581,15.3021,{"date":454,"open":438,"high":455,"low":456,"close":457,"change":458,"percent_change":349,"volume":459,"transactions":460,"vwap":461},"2026-08-25",15.445,15.2903,15.38,0.01,571703.520508,5156,15.3705,{"date":463,"open":422,"high":464,"low":465,"close":466,"change":458,"percent_change":349,"volume":467,"transactions":468,"vwap":469},"2026-08-24",15.42,15.24,15.37,569981.531508,5707,15.3458,{"date":471,"open":392,"high":472,"low":422,"close":402,"change":473,"percent_change":245,"volume":474,"transactions":335,"vwap":475},"2026-08-21",15.47,-0.02,242888.396238,15.3934,{"date":477,"open":466,"high":478,"low":372,"close":457,"change":458,"percent_change":349,"volume":479,"transactions":480,"vwap":481},"2026-08-20",15.45,243900.44068,3467,15.3275,{"date":483,"open":392,"high":484,"low":382,"close":466,"change":341,"percent_change":341,"volume":485,"transactions":486,"vwap":487},"2026-08-19",15.52,343602.924123,4705,15.4107,{"date":489,"open":464,"high":490,"low":491,"close":466,"change":458,"percent_change":349,"volume":492,"transactions":493,"vwap":494},"2026-08-18",15.485,15.31,349347.41602,3815,15.3759,{"date":496,"open":402,"high":497,"low":447,"close":402,"change":413,"percent_change":414,"volume":498,"transactions":499,"vwap":500},"2026-08-17",15.449,696988.580758,6332,15.3364,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":175,"volume":508,"transactions":509,"vwap":510},"2026-08-14",15.56,15.62,15.405,15.46,-0.11,430413.478543,5184,15.4591,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",15.33,15.68,15.57,0.31,2.03,625928.139508,7895,15.5317,{"date":522,"open":513,"high":523,"low":524,"close":372,"change":525,"percent_change":24,"volume":526,"transactions":527,"vwap":528},"2026-08-12",15.44,15.19,-0.09,335023.322502,3849,15.277,{"date":530,"open":531,"high":421,"low":531,"close":422,"change":316,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",15.17,1.05,448943.957917,5805,15.362,{"date":537,"open":382,"high":411,"low":75,"close":524,"change":276,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",-1.56,348404.833199,5592,15.1577,{"date":543,"open":392,"high":544,"low":545,"close":438,"change":473,"percent_change":245,"volume":546,"transactions":547,"vwap":548},"2026-08-07",15.64,15.232,761185.661848,10590,15.4913,{"date":550,"open":393,"high":551,"low":552,"close":478,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",15.59,15.1001,0.37,2.45,448169.692571,6349,15.4776,{"date":559,"open":384,"high":560,"low":75,"close":561,"change":448,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",15.3831,15.08,-0.79,388451.455983,4986,15.078,{"date":567,"open":568,"high":569,"low":570,"close":394,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",14.95,15.295,14.9,0.19,1.27,399987.872131,5241,15.148,{"date":577,"open":348,"high":578,"low":348,"close":75,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",15.06,0.4,2.74,307304.137444,4797,14.9735,{"date":585,"open":324,"high":586,"low":587,"close":303,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",14.93,14.532,-0.2,-1.35,632438.648108,6411,14.6416,{"date":594,"open":313,"high":313,"low":303,"close":314,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",0.09,0.61,592758.565205,4522,14.7509,{"date":601,"open":491,"high":491,"low":602,"close":326,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",14.7,-0.54,-3.54,762282.15913,8414,14.8932,{"date":609,"open":465,"high":610,"low":611,"close":372,"change":23,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",15.55,15.22,-0.52,939006.628788,7026,15.3686,{"date":617,"open":384,"high":618,"low":619,"close":411,"change":423,"percent_change":424,"volume":620,"transactions":621,"vwap":622},"2026-07-27",15.41,15.2233,479545.797449,4829,15.3512,{"date":624,"open":625,"high":626,"low":627,"close":531,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",15.12,15.235,15.02,0.1,0.66,332162.036835,4685,15.1351,{"date":634,"open":431,"high":635,"low":373,"close":636,"change":588,"percent_change":202,"volume":637,"transactions":638,"vwap":639},"2026-07-23",15.21,15.07,345083.074314,4987,15.1,{"date":641,"open":392,"high":642,"low":626,"close":404,"change":525,"percent_change":24,"volume":643,"transactions":644,"vwap":645},"2026-07-22",15.4457,292164.757087,3990,15.3075,{"date":647,"open":382,"high":648,"low":382,"close":402,"change":193,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",15.53,0.2,565555.326179,7338,15.4323,{"date":654,"open":655,"high":656,"low":531,"close":513,"change":245,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",15.5,15.51,-0.84,340863.842325,4654,15.2892,{"date":662,"open":663,"high":664,"low":422,"close":506,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":506},"2026-07-17",15.73,15.83,-0.29,-1.84,319600,{"date":669,"open":515,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-16",15.78,15.472,15.75,0.12,0.77,329900,{"date":677,"open":678,"high":679,"low":504,"close":680,"change":234,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-15",15.7,15.825,15.63,0.71,561200,{"date":684,"open":618,"high":685,"low":618,"close":484,"change":349,"percent_change":63,"volume":686,"transactions":9,"vwap":484},"2026-07-14",15.595,334400,{"date":688,"open":689,"high":690,"low":691,"close":478,"change":448,"percent_change":692,"volume":693,"transactions":9,"vwap":478},"2026-07-13",15.49,15.69,15.395,-0.77,387500,{"date":695,"open":618,"high":678,"low":696,"close":515,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":515},"2026-07-10",15.345,0.36,2.37,501600,{"date":701,"open":394,"high":404,"low":639,"close":635,"change":473,"percent_change":245,"volume":702,"transactions":9,"vwap":635},"2026-07-09",358600,{"date":704,"open":422,"high":430,"low":420,"close":447,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":447},"2026-07-08",-0.19,-1.23,384000,{"date":709,"open":472,"high":710,"low":430,"close":464,"change":155,"percent_change":711,"volume":712,"transactions":9,"vwap":464},"2026-07-07",15.61,0.26,451900,{"date":714,"open":392,"high":715,"low":466,"close":457,"change":473,"percent_change":245,"volume":716,"transactions":9,"vwap":457},"2026-07-06",15.6,416400,{"date":718,"open":503,"high":503,"low":381,"close":392,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":392},"2026-07-02",0.15,0.98,597800,{"date":723,"open":724,"high":466,"low":724,"close":384,"change":405,"percent_change":725,"volume":726,"transactions":9,"vwap":384},"2026-07-01",15.09,0.86,702300,{"date":728,"open":531,"high":729,"low":639,"close":625,"change":612,"percent_change":730,"volume":731,"transactions":9,"vwap":625},"2026-06-30",15.3,-3.32,587900,{"date":733,"open":656,"high":663,"low":656,"close":544,"change":92,"percent_change":734,"volume":735,"transactions":9,"vwap":544},"2026-06-29",1.43,453200,{"date":737,"open":384,"high":551,"low":384,"close":464,"change":719,"percent_change":720,"volume":738,"transactions":9,"vwap":464},"2026-06-26",456400,{"date":740,"open":384,"high":457,"low":741,"close":404,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":404},"2026-06-25",15.105,0.23,1.53,523200,{"date":746,"open":639,"high":394,"low":747,"close":373,"change":115,"percent_change":748,"volume":749,"transactions":9,"vwap":373},"2026-06-24",14.94,-1.12,546500,{"date":751,"open":314,"high":611,"low":314,"close":635,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":635},"2026-06-23",0.25,1.67,523100,{"date":756,"open":466,"high":478,"low":747,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",14.96,-0.41,-2.67,593900,{"date":762,"open":430,"high":438,"low":394,"close":466,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":466},"2026-06-18",0.21,1.39,1593600,{"date":767,"open":514,"high":678,"low":420,"close":381,"change":758,"percent_change":768,"volume":769,"transactions":9,"vwap":381},"2026-06-17",-2.63,674500,{"date":771,"open":610,"high":690,"low":484,"close":515,"change":423,"percent_change":31,"volume":772,"transactions":9,"vwap":515},"2026-06-16",654200,{"date":774,"open":690,"high":775,"low":776,"close":392,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":392},"2026-06-15",15.87,15.375,-0.15,-0.96,782000,{"date":781,"open":782,"high":783,"low":466,"close":610,"change":234,"percent_change":681,"volume":784,"transactions":9,"vwap":610},"2026-06-12",15.48,15.58,806900,{"date":786,"open":382,"high":787,"low":491,"close":523,"change":673,"percent_change":235,"volume":735,"transactions":9,"vwap":523},"2026-06-11",15.54,{"date":789,"open":384,"high":655,"low":384,"close":382,"change":385,"percent_change":386,"volume":790,"transactions":9,"vwap":382},"2026-06-10",478100,{"date":792,"open":381,"high":466,"low":381,"close":404,"change":316,"percent_change":145,"volume":793,"transactions":9,"vwap":404},"2026-06-09",454900,{"date":795,"open":796,"high":513,"low":313,"close":393,"change":255,"percent_change":797,"volume":798,"transactions":9,"vwap":393},"2026-06-08",15.245,-0.26,497200,{"date":800,"open":787,"high":787,"low":393,"close":420,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":420},"2026-06-05",-0.34,-2.19,400100,{"date":805,"open":401,"high":783,"low":806,"close":689,"change":84,"percent_change":807,"volume":808,"transactions":9,"vwap":689},"2026-06-04",15.255,2.24,560100,{"date":810,"open":438,"high":523,"low":636,"close":420,"change":811,"percent_change":812,"volume":760,"transactions":9,"vwap":420},"2026-06-03",-0.45,-2.88,{"date":814,"open":655,"high":544,"low":655,"close":715,"change":193,"percent_change":571,"volume":815,"transactions":9,"vwap":715},"2026-06-02",682100,{"date":817,"open":503,"high":678,"low":818,"close":515,"change":719,"percent_change":819,"volume":820,"transactions":9,"vwap":515},"2026-06-01",15.515,0.97,500000,{"date":822,"open":430,"high":783,"low":569,"close":464,"change":85,"percent_change":823,"volume":824,"transactions":9,"vwap":464},"2026-05-29",0.92,528400,{"date":826,"open":394,"high":827,"low":420,"close":439,"change":193,"percent_change":649,"volume":828,"transactions":9,"vwap":439},"2026-05-28",15.425,409400,{"date":830,"open":402,"high":478,"low":447,"close":384,"change":23,"percent_change":612,"volume":831,"transactions":9,"vwap":384},"2026-05-27",496200,{"date":833,"open":394,"high":523,"low":394,"close":513,"change":110,"percent_change":834,"volume":835,"transactions":9,"vwap":513},"2026-05-26",1.59,487900,{"date":837,"open":524,"high":392,"low":724,"close":724,"change":507,"percent_change":70,"volume":838,"transactions":9,"vwap":724},"2026-05-22",999300,{"date":840,"open":586,"high":401,"low":312,"close":394,"change":763,"percent_change":841,"volume":842,"transactions":9,"vwap":394},"2026-05-21",1.4,751700,{"date":844,"open":293,"high":362,"low":323,"close":845,"change":752,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-20",14.99,1.7,393300,{"date":849,"open":362,"high":362,"low":326,"close":850,"change":245,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-19",14.74,-0.87,402400,{"date":854,"open":491,"high":422,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-18",14.87,-0.37,-2.43,498800,{"date":860,"open":635,"high":392,"low":524,"close":465,"change":193,"percent_change":649,"volume":861,"transactions":9,"vwap":465},"2026-05-15",797900,{"date":863,"open":439,"high":438,"low":431,"close":635,"change":595,"percent_change":864,"volume":865,"transactions":9,"vwap":635},"2026-05-14",0.6,700900,{"date":867,"open":381,"high":806,"low":578,"close":625,"change":868,"percent_change":588,"volume":869,"transactions":9,"vwap":625},"2026-05-13",-0.03,434100,{"date":871,"open":447,"high":872,"low":873,"close":420,"change":473,"percent_change":245,"volume":874,"transactions":9,"vwap":420},"2026-05-12",15.385,15.03,592100,{"date":876,"open":618,"high":648,"low":381,"close":531,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":531},"2026-05-11",-0.31,-2,820300,{"date":881,"open":782,"high":882,"low":447,"close":782,"change":868,"percent_change":705,"volume":883,"transactions":9,"vwap":782},"2026-05-08",15.555,793400,{"date":885,"open":655,"high":886,"low":411,"close":656,"change":201,"percent_change":887,"volume":888,"transactions":9,"vwap":656},"2026-05-07",15.575,-1.15,489000,{"date":890,"open":551,"high":891,"low":478,"close":690,"change":595,"percent_change":41,"volume":892,"transactions":9,"vwap":690},"2026-05-06",15.71,709600,{"date":894,"open":670,"high":670,"low":882,"close":715,"change":777,"percent_change":895,"volume":896,"transactions":9,"vwap":715},"2026-05-05",-0.95,661200,{"date":898,"open":663,"high":899,"low":900,"close":672,"change":341,"percent_change":341,"volume":901,"transactions":9,"vwap":672},"2026-05-04",15.85,15.67,487200,{"date":903,"open":783,"high":904,"low":648,"close":672,"change":110,"percent_change":905,"volume":865,"transactions":9,"vwap":672},"2026-05-01",15.79,1.55,{"date":907,"open":625,"high":908,"low":393,"close":656,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":656},"2026-04-30",15.545,0.42,2.78,574200,{"date":913,"open":420,"high":796,"low":914,"close":724,"change":507,"percent_change":70,"volume":915,"transactions":9,"vwap":724},"2026-04-29",14.98,442000,{"date":917,"open":724,"high":491,"low":578,"close":394,"change":85,"percent_change":918,"volume":919,"transactions":9,"vwap":394},"2026-04-28",0.93,920500,{"date":921,"open":362,"high":394,"low":914,"close":578,"change":193,"percent_change":649,"volume":922,"transactions":9,"vwap":578},"2026-04-27",1037800,{"date":924,"open":373,"high":465,"low":925,"close":873,"change":155,"percent_change":926,"volume":927,"transactions":9,"vwap":873},"2026-04-24",14.97,0.27,600300,{"date":929,"open":611,"high":930,"low":931,"close":845,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":845},"2026-04-23",15.305,14.91,-0.23,-1.51,725300,{"date":936,"open":438,"high":648,"low":431,"close":611,"change":295,"percent_change":405,"volume":937,"transactions":9,"vwap":611},"2026-04-22",474400,{"date":939,"open":648,"high":710,"low":524,"close":394,"change":797,"percent_change":306,"volume":940,"transactions":9,"vwap":394},"2026-04-21",804500,{"date":942,"open":465,"high":655,"low":465,"close":506,"change":628,"percent_change":943,"volume":944,"transactions":9,"vwap":506},"2026-04-20",0.65,1104900,{"date":946,"open":401,"high":715,"low":401,"close":402,"change":628,"percent_change":629,"volume":947,"transactions":9,"vwap":402},"2026-04-17",799100,{"date":949,"open":618,"high":618,"low":635,"close":372,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":372},"2026-04-16",-0.06,-0.39,618200,{"date":954,"open":724,"high":392,"low":724,"close":382,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":382},"2026-04-15",0.28,1.86,1011400,{"date":959,"open":960,"high":363,"low":960,"close":373,"change":909,"percent_change":961,"volume":962,"transactions":9,"vwap":373},"2026-04-14",14.68,2.87,1271700,{"date":964,"open":965,"high":304,"low":965,"close":348,"change":926,"percent_change":966,"volume":967,"transactions":9,"vwap":348},"2026-04-13",14.26,1.88,571700,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":673,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-10",14.43,14.255,14.35,0.84,696000,{"date":976,"open":977,"high":259,"low":978,"close":241,"change":473,"percent_change":432,"volume":979,"transactions":9,"vwap":241},"2026-04-09",14.2,14.0050001,702400,{"date":981,"open":262,"high":294,"low":982,"close":242,"change":341,"percent_change":341,"volume":983,"transactions":9,"vwap":242},"2026-04-08",14.162,568900,{"date":985,"open":977,"high":986,"low":987,"close":242,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":242},"2026-04-07",14.34,14.18,-0.05,-0.35,607300,{"date":992,"open":993,"high":994,"low":232,"close":259,"change":423,"percent_change":120,"volume":995,"transactions":9,"vwap":259},"2026-04-06",14.14,14.325,453100,{"date":997,"open":998,"high":999,"low":21,"close":1000,"change":516,"percent_change":807,"volume":1001,"transactions":9,"vwap":1000},"2026-04-02",13.7,14.15,14.13,634900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":199,"change":432,"percent_change":1007,"volume":1008,"transactions":9,"vwap":199},"2026-04-01",13.98,13.999,13.78,-1,744500,{"date":1010,"open":232,"high":232,"low":998,"close":1011,"change":777,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-31",13.96,-1.06,912700,{"date":1015,"open":1016,"high":971,"low":1011,"close":1017,"change":628,"percent_change":681,"volume":1018,"transactions":9,"vwap":1017},"2026-03-30",14.05,14.11,828600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-27",14.41,14.445,14,14.01,-0.42,-2.91,994000,{"date":1029,"open":274,"high":1030,"low":1021,"close":970,"change":115,"percent_change":1031,"volume":1032,"transactions":9,"vwap":970},"2026-03-26",14.766,-1.16,638700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":284,"change":212,"percent_change":162,"volume":1038,"transactions":9,"vwap":284},"2026-03-25",14.66,14.78,14.5,450700,{"date":1040,"open":292,"high":1041,"low":1021,"close":1042,"change":588,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-24",14.69,14.52,-1.36,663200,{"date":1046,"open":284,"high":339,"low":231,"close":326,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":326},"2026-03-23",0.32,2.22,888700,{"date":1051,"open":602,"high":346,"low":275,"close":275,"change":374,"percent_change":1052,"volume":1053,"transactions":9,"vwap":275},"2026-03-20",-1.44,1215000,{"date":1055,"open":284,"high":1056,"low":1057,"close":303,"change":473,"percent_change":432,"volume":1058,"transactions":9,"vwap":303},"2026-03-19",14.79,14.56,592500,{"date":1060,"open":1057,"high":301,"low":1057,"close":304,"change":868,"percent_change":588,"volume":1061,"transactions":9,"vwap":304},"2026-03-18",579800,{"date":1063,"open":275,"high":340,"low":986,"close":1035,"change":84,"percent_change":698,"volume":1064,"transactions":9,"vwap":1035},"2026-03-17",811900,{"date":1066,"open":960,"high":960,"low":1067,"close":1068,"change":665,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-16",14.317,14.32,-1.98,883400,{"date":1072,"open":348,"high":1073,"low":1074,"close":303,"change":349,"percent_change":49,"volume":1075,"transactions":9,"vwap":303},"2026-03-13",14.865,14.54,857000,{"date":1077,"open":1078,"high":1079,"low":1037,"close":1074,"change":255,"percent_change":365,"volume":1080,"transactions":9,"vwap":1074},"2026-03-12",14.51,14.735,992300,{"date":1082,"open":1057,"high":1056,"low":1083,"close":273,"change":385,"percent_change":84,"volume":1084,"transactions":9,"vwap":273},"2026-03-11",14.48,1564000,{"date":1086,"open":312,"high":339,"low":1042,"close":1087,"change":932,"percent_change":538,"volume":1088,"transactions":9,"vwap":1087},"2026-03-10",14.53,929800,{"date":1090,"open":304,"high":324,"low":1091,"close":293,"change":341,"percent_change":341,"volume":1092,"transactions":9,"vwap":293},"2026-03-09",14.44,596000,{"date":1094,"open":346,"high":301,"low":1078,"close":293,"change":868,"percent_change":588,"volume":1095,"transactions":9,"vwap":293},"2026-03-06",495400,{"date":1097,"open":1036,"high":625,"low":1036,"close":1056,"change":507,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1056},"2026-03-05",-0.74,684300,{"date":1101,"open":324,"high":724,"low":326,"close":570,"change":1047,"percent_change":1102,"volume":1103,"transactions":9,"vwap":570},"2026-03-04",2.19,928400,{"date":1105,"open":1106,"high":324,"low":1107,"close":273,"change":777,"percent_change":1108,"volume":1109,"transactions":9,"vwap":273},"2026-03-03",14.47,14.46,-1.02,899500,{"date":1111,"open":284,"high":586,"low":242,"close":323,"change":266,"percent_change":1112,"volume":1113,"transactions":9,"vwap":323},"2026-03-02",-0.47,890300,{"date":1115,"open":393,"high":372,"low":285,"close":324,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":324},"2026-02-27",-0.67,-4.33,2098400,{"date":1120,"open":1121,"high":1121,"low":394,"close":472,"change":777,"percent_change":778,"volume":1122,"transactions":9,"vwap":472},"2026-02-26",15.66,746200,{"date":1124,"open":430,"high":544,"low":524,"close":504,"change":742,"percent_change":1125,"volume":1126,"transactions":9,"vwap":504},"2026-02-25",1.49,565300,{"date":1128,"open":422,"high":891,"low":439,"close":430,"change":440,"percent_change":441,"volume":1129,"transactions":9,"vwap":430},"2026-02-24",877100,{"date":1131,"open":689,"high":1121,"low":394,"close":513,"change":365,"percent_change":1132,"volume":1133,"transactions":9,"vwap":513},"2026-02-23",-1.73,926200,{"date":1135,"open":438,"high":544,"low":729,"close":715,"change":155,"percent_change":711,"volume":1136,"transactions":9,"vwap":715},"2026-02-20",784000,{"date":1138,"open":1139,"high":1140,"low":401,"close":503,"change":276,"percent_change":1141,"volume":1142,"transactions":9,"vwap":503},"2026-02-19",15.65,15.74,-1.52,756300,{"date":1144,"open":715,"high":1145,"low":610,"close":1146,"change":719,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-18",15.855,15.8,0.96,548300,{"date":1150,"open":1146,"high":1145,"low":392,"close":1139,"change":432,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1139},"2026-02-17",-0.89,715000,{"date":1154,"open":1155,"high":1155,"low":523,"close":904,"change":432,"percent_change":356,"volume":1156,"transactions":9,"vwap":904},"2026-02-13",15.91,1154500,{"date":1158,"open":1159,"high":1160,"low":663,"close":1161,"change":255,"percent_change":305,"volume":1162,"transactions":9,"vwap":1161},"2026-02-12",15.98,16.16,15.93,851300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1165,"change":193,"percent_change":571,"volume":1168,"transactions":9,"vwap":1165},"2026-02-11",15.97,16.049999,15.81,915900,{"date":1170,"open":900,"high":1171,"low":1172,"close":1173,"change":955,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-10",15.985,15.618,15.94,1.79,753800,{"date":1177,"open":381,"high":514,"low":639,"close":1121,"change":49,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1121},"2026-02-09",3.16,917500,{"date":1181,"open":627,"high":626,"low":568,"close":431,"change":955,"percent_change":966,"volume":1182,"transactions":9,"vwap":431},"2026-02-06",1336400,{"date":1184,"open":729,"high":1185,"low":314,"close":570,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":570},"2026-02-05",15.335,-0.48,-3.12,1114200,{"date":1190,"open":404,"high":484,"low":394,"close":457,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":457},"2026-02-04",0.18,1.18,1038400,{"date":1195,"open":891,"high":1196,"low":1197,"close":394,"change":76,"percent_change":1198,"volume":1199,"transactions":9,"vwap":394},"2026-02-03",15.72,15.108,-3.25,1276200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":891,"change":267,"percent_change":1205,"volume":1206,"transactions":9,"vwap":891},"2026-02-02",16.19,16.2,15.585,-3.02,1602600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1203,"change":286,"percent_change":950,"volume":1212,"transactions":9,"vwap":1203},"2026-01-30",16.22,16.29,16.030001,436700,{"date":1214,"open":1203,"high":1215,"low":1216,"close":1217,"change":473,"percent_change":448,"volume":1218,"transactions":9,"vwap":1217},"2026-01-29",16.32,16.11,16.21,492600,{"date":1220,"open":1221,"high":1222,"low":1209,"close":1223,"change":432,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-28",16.4,16.55,16.23,-0.86,825500,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":405,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-27",16.15,16.43,16.37,0.8,519300,{"date":1234,"open":1215,"high":1235,"low":1236,"close":1237,"change":23,"percent_change":267,"volume":1238,"transactions":9,"vwap":1237},"2026-01-26",16.42,16.01,16.24,830900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1215,"change":932,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1215},"2026-01-23",16.51,16.65,16.31,-1.39,667200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1222,"change":193,"percent_change":1191,"volume":1251,"transactions":9,"vwap":1222},"2026-01-22",16.57,16.72,16.52,450100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1250,"change":571,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1250},"2026-01-21",16.41,16.54,16.36,1.16,481900,{"date":1260,"open":1256,"high":1235,"low":1237,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-20",16.33,-0.22,-1.33,640500,{"date":1266,"open":1267,"high":1268,"low":1222,"close":1222,"change":877,"percent_change":666,"volume":1269,"transactions":9,"vwap":1222},"2026-01-16",16.75,16.82,415700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":719,"percent_change":125,"volume":1276,"transactions":9,"vwap":1275},"2026-01-15",16.73,16.985,16.64,16.86,723500,{"date":1278,"open":1279,"high":1249,"low":1280,"close":1281,"change":579,"percent_change":554,"volume":1282,"transactions":9,"vwap":1281},"2026-01-14",16.34,16.25,16.71,680900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1243,"change":266,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1243},"2026-01-13",16.47,16.48,16.225,-0.43,682300,{"date":1291,"open":1241,"high":1248,"low":1215,"close":1292,"change":276,"percent_change":1052,"volume":1293,"transactions":9,"vwap":1292},"2026-01-12",16.38,786700,{"date":1295,"open":1296,"high":1297,"low":1250,"close":1298,"change":212,"percent_change":49,"volume":1299,"transactions":9,"vwap":1298},"2026-01-09",16.58,16.67,16.62,593800,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1255,"change":130,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1255},"2026-01-08",16.09,16.655,2.92,1077700,{"date":1307,"open":1308,"high":1268,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-07",16.6,16.025,16.07,-0.68,-4.06,2099200,{"date":1315,"open":1316,"high":1275,"low":1248,"close":1267,"change":525,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1267},"2026-01-06",16.84,-0.53,698600,{"date":1320,"open":1241,"high":1321,"low":1322,"close":1316,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1316},"2026-01-05",16.92,16.46,0.38,2.31,933300,{"date":1327,"open":1328,"high":1329,"low":1280,"close":1322,"change":473,"percent_change":448,"volume":1330,"transactions":9,"vwap":1322},"2026-01-02",16.5,16.595,976600,{"date":1332,"open":1285,"high":1308,"low":1333,"close":1286,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1286},"2025-12-31",16.374,-0.5,-2.94,1533300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":595,"percent_change":105,"volume":1343,"transactions":9,"vwap":1342},"2025-12-30",16.9,17.068001,16.89,16.98,1099000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1341,"change":23,"percent_change":1112,"volume":1349,"transactions":9,"vwap":1341},"2025-12-29",16.94,17.09,16.85,1447600,{"date":1351,"open":1352,"high":1342,"low":1353,"close":1354,"change":649,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-12-26",16.81,16.8,16.97,1.19,922400,{"date":1358,"open":1297,"high":1359,"low":1274,"close":1360,"change":628,"percent_change":864,"volume":1361,"transactions":9,"vwap":1360},"2025-12-24",16.805,16.77,444100,{"date":1363,"open":1364,"high":1365,"low":1242,"close":1297,"change":588,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1297},"2025-12-23",16.87,16.99,-1.19,958200,{"date":1369,"open":1354,"high":1370,"low":1352,"close":1364,"change":950,"percent_change":989,"volume":1371,"transactions":9,"vwap":1364},"2025-12-22",17.040001,1021500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":507,"percent_change":414,"volume":1378,"transactions":9,"vwap":1377},"2025-12-19",17.059999,17.094,16.855,16.93,1154900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1370,"change":507,"percent_change":223,"volume":1384,"transactions":9,"vwap":1370},"2025-12-18",17.2,17.225,17.025,1093100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":988,"percent_change":665,"volume":1391,"transactions":9,"vwap":1390},"2025-12-17",17.31,17.37,17.11,17.15,857400,{"date":1393,"open":1394,"high":1388,"low":1389,"close":1381,"change":473,"percent_change":448,"volume":1395,"transactions":9,"vwap":1381},"2025-12-16",17.24,719100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":448,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-15",17.33,17.39,17.065001,17.22,-0.69,914700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":413,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-12",17.55,17.64,17.25,17.34,-0.57,890600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":989,"percent_change":1418,"volume":911,"transactions":9,"vwap":1417},"2025-12-11",17.68,17.77,17.42,17.44,-1.97,{"date":1420,"open":1421,"high":28,"low":1422,"close":1423,"change":212,"percent_change":63,"volume":1424,"transactions":9,"vwap":1423},"2025-12-10",17.76,17.725,17.79,824600,{"date":1426,"open":1427,"high":1415,"low":1427,"close":1428,"change":405,"percent_change":91,"volume":1429,"transactions":9,"vwap":1428},"2025-12-09",17.58,17.71,785500,{"date":1431,"open":1432,"high":1433,"low":1417,"close":1427,"change":155,"percent_change":742,"volume":1434,"transactions":9,"vwap":1427},"2025-12-08",17.51,17.62,540100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":295,"percent_change":234,"volume":1441,"transactions":9,"vwap":1440},"2025-12-05",17.48,17.69,17.4,17.54,445500,{"date":1443,"open":1387,"high":1444,"low":1387,"close":1445,"change":673,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-04",17.53,17.52,0.69,808900,{"date":1449,"open":1381,"high":1450,"low":1381,"close":1439,"change":926,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1439},"2025-12-03",17.43,1.58,928300,{"date":1454,"open":1390,"high":1455,"low":1456,"close":1457,"change":473,"percent_change":448,"volume":1458,"transactions":9,"vwap":1457},"2025-12-02",17.18,17.01,17.13,537700,{"date":1460,"open":1381,"high":1398,"low":1461,"close":1390,"change":432,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1390},"2025-12-01",17.075001,-0.81,702500,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":571,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-28",17.12,17.29,1.11,333700,{"date":1471,"open":1383,"high":1472,"low":1339,"close":1473,"change":432,"percent_change":1462,"volume":1474,"transactions":9,"vwap":1473},"2025-11-26",17.16,17.1,778900,{"date":1476,"open":1473,"high":1408,"low":1477,"close":1394,"change":742,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1394},"2025-11-25",17.08,1.35,999800,{"date":1481,"open":1482,"high":1347,"low":1482,"close":1456,"change":711,"percent_change":905,"volume":1483,"transactions":9,"vwap":1456},"2025-11-24",16.74,1007100,{"date":1485,"open":1286,"high":1364,"low":1486,"close":1267,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1267},"2025-11-21",16.461,0.3,1.82,846400,{"date":1491,"open":1492,"high":1493,"low":1235,"close":1494,"change":349,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-20",16.44,16.68,16.45,0.43,770100,{"date":1498,"open":1499,"high":1500,"low":1292,"close":1292,"change":705,"percent_change":887,"volume":1501,"transactions":9,"vwap":1292},"2025-11-19",16.56,16.63,674200,{"date":1503,"open":1254,"high":1308,"low":1504,"close":1248,"change":385,"percent_change":1487,"volume":1505,"transactions":9,"vwap":1248},"2025-11-18",16.365,800400,{"date":1507,"open":1281,"high":1360,"low":1235,"close":1250,"change":201,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1250},"2025-11-17",-1.08,926000,{"date":1511,"open":1500,"high":1272,"low":1512,"close":1513,"change":473,"percent_change":448,"volume":1514,"transactions":9,"vwap":1513},"2025-11-14",16.523,16.7,613100,{"date":1516,"open":1360,"high":1517,"low":1274,"close":1249,"change":255,"percent_change":276,"volume":1518,"transactions":9,"vwap":1249},"2025-11-13",16.845,568300,{"date":1520,"open":1267,"high":1268,"low":1297,"close":1521,"change":440,"percent_change":697,"volume":1218,"transactions":9,"vwap":1521},"2025-11-12",16.76,{"date":1523,"open":1296,"high":1517,"low":1296,"close":1513,"change":752,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1513},"2025-11-11",1.52,752000,{"date":1527,"open":1222,"high":1298,"low":1279,"close":1494,"change":286,"percent_change":950,"volume":1528,"transactions":9,"vwap":1494},"2025-11-10",793100,{"date":1530,"open":1230,"high":1531,"low":1532,"close":1322,"change":1533,"percent_change":778,"volume":1534,"transactions":9,"vwap":1322},"2025-11-07",16.59,16.080999,-0.16,1048300,{"date":1536,"open":1339,"high":1537,"low":1538,"close":1298,"change":932,"percent_change":1043,"volume":1539,"transactions":9,"vwap":1298},"2025-11-06",16.96,16.61,681200,{"date":1541,"open":1275,"high":1542,"low":1543,"close":1348,"change":255,"percent_change":276,"volume":1544,"transactions":9,"vwap":1348},"2025-11-05",16.88,16.66,522000,{"date":1546,"open":1339,"high":1547,"low":1352,"close":1341,"change":705,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1341},"2025-11-04",17.055,-1.11,850800,{"date":1551,"open":1552,"high":1347,"low":1552,"close":1477,"change":405,"percent_change":674,"volume":1553,"transactions":9,"vwap":1477},"2025-11-03",16.91,559700,{"date":1555,"open":1353,"high":1556,"low":1281,"close":1557,"change":405,"percent_change":674,"volume":1558,"transactions":9,"vwap":1557},"2025-10-31",17.02,16.95,596500,{"date":1560,"open":1365,"high":1365,"low":1493,"close":1268,"change":276,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1268},"2025-10-30",-1.41,1027100,{"date":1564,"open":1467,"high":1439,"low":1365,"close":1374,"change":1565,"percent_change":666,"volume":1566,"transactions":9,"vwap":1374},"2025-10-29",-0.32,1008300,{"date":1568,"open":1569,"high":1444,"low":1570,"close":1570,"change":458,"percent_change":440,"volume":1571,"transactions":9,"vwap":1570},"2025-10-28",17.45,17.38,1148100,{"date":1573,"open":1455,"high":1574,"low":1347,"close":1388,"change":92,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1388},"2025-10-27",17.415,1.28,818500,{"date":1578,"open":1472,"high":1579,"low":1389,"close":1390,"change":234,"percent_change":943,"volume":1580,"transactions":9,"vwap":1390},"2025-10-24",17.3,1150500,{"date":1582,"open":1365,"high":1477,"low":1552,"close":1370,"change":595,"percent_change":105,"volume":1583,"transactions":9,"vwap":1370},"2025-10-23",624800,{"date":1585,"open":1456,"high":1586,"low":1587,"close":1557,"change":266,"percent_change":758,"volume":1588,"transactions":9,"vwap":1557},"2025-10-22",17.066999,16.832,588100,{"date":1590,"open":1377,"high":1591,"low":1552,"close":1556,"change":628,"percent_change":213,"volume":1592,"transactions":9,"vwap":1556},"2025-10-21",17.215,620800,{"date":1594,"open":1316,"high":1377,"low":1281,"close":1321,"change":628,"percent_change":213,"volume":1595,"transactions":9,"vwap":1321},"2025-10-20",718200,{"date":1597,"open":1598,"high":1557,"low":1297,"close":1268,"change":349,"percent_change":909,"volume":1599,"transactions":9,"vwap":1268},"2025-10-17",16.79,1061100,{"date":1601,"open":1477,"high":1477,"low":1482,"close":1267,"change":276,"percent_change":1561,"volume":1602,"transactions":9,"vwap":1267},"2025-10-16",885700,{"date":1604,"open":1455,"high":1605,"low":1552,"close":1365,"change":988,"percent_change":665,"volume":1606,"transactions":9,"vwap":1365},"2025-10-15",17.19,852200,{"date":1608,"open":1267,"high":1390,"low":1267,"close":1370,"change":212,"percent_change":130,"volume":1609,"transactions":9,"vwap":1370},"2025-10-14",807700,{"date":1611,"open":1215,"high":1556,"low":1612,"close":1537,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1537},"2025-10-13",16.248,0.83,5.15,1244100,{"date":1617,"open":1215,"high":1618,"low":1236,"close":1619,"change":115,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-10",16.515,16.13,-1.04,852900,{"date":1623,"open":1493,"high":1493,"low":1624,"close":1625,"change":305,"percent_change":933,"volume":1626,"transactions":9,"vwap":1625},"2025-10-09",16.245,16.3,837400,{"date":1628,"open":1286,"high":1242,"low":1322,"close":1222,"change":405,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1222},"2025-10-08",0.79,851700,{"date":1632,"open":1360,"high":1633,"low":1261,"close":1235,"change":777,"percent_change":246,"volume":1634,"transactions":9,"vwap":1235},"2025-10-07",16.78,818600,{"date":1636,"open":1328,"high":1521,"low":1637,"close":1248,"change":926,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1248},"2025-10-06",16.475,1.66,913500,{"date":1641,"open":1221,"high":1492,"low":1237,"close":1625,"change":413,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1625},"2025-10-03",-0.61,817800,{"date":1645,"open":775,"high":1492,"low":1146,"close":1221,"change":41,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1221},"2025-10-02",3.67,867600,{"date":1649,"open":1302,"high":1302,"low":678,"close":1650,"change":797,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-01",15.82,-1.62,1894500,{"date":1654,"open":1203,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-09-30",16.35,16,16.08,-0.6,-3.6,1246900,{"date":1662,"open":1354,"high":1663,"low":1274,"close":1493,"change":588,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1493},"2025-09-29",17,-1.18,1282200,{"date":1667,"open":1668,"high":1473,"low":1316,"close":1542,"change":23,"percent_change":1112,"volume":1669,"transactions":9,"vwap":1542},"2025-09-26",17.030001,708900,{"date":1671,"open":1365,"high":1347,"low":1672,"close":1537,"change":385,"percent_change":1487,"volume":1673,"transactions":9,"vwap":1537},"2025-09-25",16.852,902200,{"date":1675,"open":1473,"high":1676,"low":1353,"close":1552,"change":705,"percent_change":1548,"volume":1534,"transactions":9,"vwap":1552},"2025-09-24",17.125,{"date":1678,"open":1408,"high":1439,"low":1473,"close":1473,"change":1262,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1473},"2025-09-23",-1.27,831000,{"date":1682,"open":1432,"high":1432,"low":1467,"close":1683,"change":588,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-09-22",17.32,-1.14,783900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1445,"change":448,"percent_change":1311,"volume":1691,"transactions":9,"vwap":1445},"2025-09-19",17.72,17.74,17.465,873900,{"date":1693,"open":1406,"high":1414,"low":1694,"close":1407,"change":571,"percent_change":317,"volume":1695,"transactions":9,"vwap":1407},"2025-09-18",17.46,1062900,{"date":1697,"open":1432,"high":1414,"low":1450,"close":1569,"change":286,"percent_change":950,"volume":1698,"transactions":9,"vwap":1569},"2025-09-17",617900,{"date":1700,"open":1406,"high":1701,"low":1398,"close":1694,"change":525,"percent_change":76,"volume":1702,"transactions":9,"vwap":1694},"2025-09-16",17.59,1137900,{"date":1704,"open":1705,"high":1705,"low":1406,"close":1406,"change":1262,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1406},"2025-09-15",17.85,-1.24,958300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1415,"change":525,"percent_change":1334,"volume":1713,"transactions":9,"vwap":1415},"2025-09-12",17.86,17.94,17.73,372200,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1710,"change":1191,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1710},"2025-09-11",17.7,17.89,1.02,448500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1414,"change":276,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1414},"2025-09-10",17.87,17.905,17.63,-1.34,771700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":266,"percent_change":951,"volume":1733,"transactions":9,"vwap":1732},"2025-09-09",17.99,18.01,17.9,17.92,374200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1729,"change":295,"percent_change":234,"volume":1739,"transactions":9,"vwap":1729},"2025-09-08",18,18.044001,17.83,333200,{"date":1741,"open":1730,"high":1742,"low":1743,"close":1744,"change":286,"percent_change":950,"volume":1745,"transactions":9,"vwap":1744},"2025-09-05",18.065001,17.835,17.97,402900,{"date":1747,"open":1736,"high":1736,"low":1705,"close":1748,"change":458,"percent_change":440,"volume":1749,"transactions":9,"vwap":1748},"2025-09-04",17.98,509200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1744,"change":413,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1744},"2025-09-03",18.049999,18.14,17.95,-0.55,523700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":988,"percent_change":256,"volume":1763,"transactions":9,"vwap":1762},"2025-09-02",18.11,18.17,17.93,18.07,740100,{"date":1765,"open":1738,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-08-29",18.15,17.81,18.12,0.35,1.97,560500,{"date":1773,"open":1738,"high":1774,"low":1716,"close":1415,"change":473,"percent_change":507,"volume":1775,"transactions":9,"vwap":1415},"2025-08-28",17.84,586800,{"date":1777,"open":1688,"high":1705,"low":1688,"close":1423,"change":719,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1423},"2025-08-27",0.85,594200,{"date":1781,"open":1782,"high":1783,"low":1437,"close":1407,"change":458,"percent_change":440,"volume":1784,"transactions":9,"vwap":1407},"2025-08-26",17.6,17.66,818000,{"date":1786,"open":1787,"high":1774,"low":1433,"close":1724,"change":276,"percent_change":1725,"volume":1788,"transactions":9,"vwap":1724},"2025-08-25",17.8,875700,{"date":1790,"open":1438,"high":1791,"low":1783,"close":1722,"change":742,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1722},"2025-08-22",17.874,1.3,830100,{"date":1795,"open":1796,"high":1688,"low":1797,"close":1407,"change":473,"percent_change":507,"volume":1798,"transactions":9,"vwap":1407},"2025-08-21",17.61,17.56,772000,{"date":1800,"open":1801,"high":1801,"low":1433,"close":1783,"change":266,"percent_change":951,"volume":1802,"transactions":9,"vwap":1783},"2025-08-20",17.82,750700,{"date":1804,"open":1423,"high":1732,"low":1805,"close":1712,"change":525,"percent_change":76,"volume":1806,"transactions":9,"vwap":1712},"2025-08-19",17.685,637000,{"date":1808,"open":1421,"high":1809,"low":1689,"close":1801,"change":349,"percent_change":441,"volume":1810,"transactions":9,"vwap":1801},"2025-08-18",17.868,869200,{"date":1812,"open":1813,"high":1738,"low":1783,"close":1814,"change":212,"percent_change":63,"volume":1815,"transactions":9,"vwap":1814},"2025-08-15",17.78,17.75,665100,{"date":1817,"open":1814,"high":1818,"low":1701,"close":1819,"change":23,"percent_change":811,"volume":1820,"transactions":9,"vwap":1819},"2025-08-14",17.792,17.67,917100,{"date":1822,"open":1814,"high":1774,"low":1782,"close":1814,"change":341,"percent_change":341,"volume":1823,"transactions":9,"vwap":1814},"2025-08-13",1457800,{"date":1825,"open":1421,"high":1738,"low":1826,"close":1814,"change":385,"percent_change":955,"volume":1827,"transactions":9,"vwap":1814},"2025-08-12",17.65,932000,{"date":1829,"open":1731,"high":1730,"low":1388,"close":1716,"change":201,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1716},"2025-08-11",-1.01,1941700,{"date":1833,"open":1813,"high":1768,"low":1783,"close":1834,"change":256,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-08",17.88,-1.54,1412000,{"date":1838,"open":1839,"high":1840,"low":1753,"close":1841,"change":256,"percent_change":1141,"volume":1842,"transactions":9,"vwap":1841},"2025-08-07",18.44,18.53,18.16,659300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1839,"change":255,"percent_change":1262,"volume":1848,"transactions":9,"vwap":1839},"2025-08-06",18.38,18.52,18.35,783000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":868,"percent_change":1533,"volume":1855,"transactions":9,"vwap":1854},"2025-08-05",18.5,18.55,18.3,18.48,601900,{"date":1857,"open":1858,"high":1859,"low":1847,"close":1860,"change":255,"percent_change":1262,"volume":1861,"transactions":9,"vwap":1860},"2025-08-04",18.49,18.62,18.51,550100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1852,"change":777,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1852},"2025-08-01",18.67,18.71,18.4,-0.8,670700,{"date":1870,"open":1871,"high":1872,"low":1864,"close":1873,"change":413,"percent_change":1317,"volume":1874,"transactions":9,"vwap":1873},"2025-07-31",18.75,19.040001,18.7,555900,{"date":1876,"open":1877,"high":1878,"low":1873,"close":1879,"change":1880,"percent_change":1069,"volume":1881,"transactions":9,"vwap":1879},"2025-07-30",19.01,19.14,18.8,-0.38,697700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":295,"percent_change":628,"volume":1888,"transactions":9,"vwap":1887},"2025-07-29",19.2,19.28,19.12,19.18,463400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":432,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-28",19.38,19.43,19.09,19.16,-0.73,819800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":877,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-25",19.45,19.65,19.26,19.3,-1.58,611800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":286,"percent_change":988,"volume":1911,"transactions":9,"vwap":1910},"2025-07-24",19.67,19.73,19.505,19.61,430800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":115,"percent_change":1224,"volume":1917,"transactions":9,"vwap":1916},"2025-07-23",19.79,19.94,19.62,410400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1914,"change":571,"percent_change":819,"volume":1923,"transactions":9,"vwap":1914},"2025-07-22",19.6,19.84,19.55,779600,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1920,"change":413,"percent_change":76,"volume":1928,"transactions":9,"vwap":1920},"2025-07-21",19.81,19.409,440700,{"date":1930,"open":1920,"high":1931,"low":1932,"close":1933,"change":234,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-18",19.8,19.561,19.7,0.56,427500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":719,"percent_change":674,"volume":1942,"transactions":9,"vwap":1941},"2025-07-17",19.4,19.64,19.351,19.59,435100,{"date":1944,"open":1938,"high":1899,"low":1887,"close":1945,"change":212,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-07-16",19.44,0.41,251600,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":448,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-15",19.5,19.31,19.36,-0.62,236900,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":742,"percent_change":1355,"volume":1960,"transactions":9,"vwap":1959},"2025-07-14",19.25,19.49,19.48,294800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1957,"change":440,"percent_change":516,"volume":1966,"transactions":9,"vwap":1957},"2025-07-11",19.19,19.32,19.1,259900,{"date":1968,"open":1969,"high":1970,"low":1872,"close":1963,"change":595,"percent_change":130,"volume":1971,"transactions":9,"vwap":1963},"2025-07-10",19.11,19.24,381600,{"date":1973,"open":1878,"high":1974,"low":1975,"close":1965,"change":193,"percent_change":316,"volume":1976,"transactions":9,"vwap":1965},"2025-07-09",19.15,18.842,470100,{"date":1978,"open":1979,"high":1963,"low":1980,"close":1981,"change":85,"percent_change":91,"volume":1982,"transactions":9,"vwap":1981},"2025-07-08",18.88,18.86,19.07,420300,{"date":1984,"open":1974,"high":1985,"low":1980,"close":1986,"change":276,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-07",19.152,18.93,-1.25,466900,{"date":1990,"open":1974,"high":1991,"low":1877,"close":1992,"change":295,"percent_change":628,"volume":1993,"transactions":9,"vwap":1992},"2025-07-03",19.22,19.17,300300,{"date":1995,"open":1996,"high":1974,"low":1997,"close":1974,"change":926,"percent_change":734,"volume":1998,"transactions":9,"vwap":1974},"2025-07-02",18.89,18.855,361900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1979,"change":316,"percent_change":1778,"volume":2004,"transactions":9,"vwap":1979},"2025-07-01",18.73,18.945,18.685,383700,{"date":2006,"open":1871,"high":2007,"low":2008,"close":2009,"change":1334,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-30",18.97,18.64,18.72,-2.6,525300,{"date":2013,"open":1964,"high":1892,"low":1886,"close":1991,"change":950,"percent_change":877,"volume":2014,"transactions":9,"vwap":1991},"2025-06-27",343600,{"date":2016,"open":1878,"high":2017,"low":1878,"close":1885,"change":423,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1885},"2025-06-26",19.375,0.89,315100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1969,"change":286,"percent_change":988,"volume":2025,"transactions":9,"vwap":1969},"2025-06-25",19.13,19.29,19.049999,342500,{"date":2027,"open":2024,"high":2028,"low":2029,"close":1886,"change":316,"percent_change":973,"volume":2030,"transactions":9,"vwap":1886},"2025-06-24",19.35,19.023001,453400,{"date":2032,"open":1902,"high":1964,"low":2033,"close":2034,"change":1880,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-23",18.845,18.96,-1.96,988600,{"date":2038,"open":1938,"high":2039,"low":1901,"close":2040,"change":950,"percent_change":877,"volume":2041,"transactions":9,"vwap":2040},"2025-06-20",19.51,19.34,558300,{"date":2043,"open":2044,"high":2045,"low":1964,"close":1938,"change":234,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1938},"2025-06-18",19.33,19.497,0.57,320300,{"date":2049,"open":1970,"high":2050,"low":2022,"close":2023,"change":193,"percent_change":316,"volume":2051,"transactions":9,"vwap":2023},"2025-06-17",19.39,470000,{"date":2053,"open":1922,"high":1922,"low":1894,"close":1901,"change":705,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1901},"2025-06-16",-0.98,490800,{"date":2057,"open":2028,"high":2058,"low":2023,"close":1899,"change":868,"percent_change":777,"volume":2059,"transactions":9,"vwap":1899},"2025-06-13",19.46,317200,{"date":2061,"open":2040,"high":1950,"low":2044,"close":1959,"change":595,"percent_change":140,"volume":2062,"transactions":9,"vwap":1959},"2025-06-12",293700,{"date":2064,"open":1922,"high":1916,"low":1964,"close":2050,"change":432,"percent_change":70,"volume":2065,"transactions":9,"vwap":2050},"2025-06-11",416900,{"date":2067,"open":2068,"high":2069,"low":1899,"close":2070,"change":507,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-10",19.57,19.689,19.53,-0.56,364300,{"date":2074,"open":2039,"high":1908,"low":2058,"close":1939,"change":1191,"percent_change":823,"volume":2075,"transactions":9,"vwap":1939},"2025-06-09",281200,{"date":2077,"open":2068,"high":2078,"low":1945,"close":2058,"change":193,"percent_change":719,"volume":2079,"transactions":9,"vwap":2058},"2025-06-06",19.68,829400,{"date":2081,"open":1892,"high":2082,"low":1951,"close":1892,"change":950,"percent_change":877,"volume":2083,"transactions":9,"vwap":1892},"2025-06-05",19.52,292800,{"date":2085,"open":1916,"high":1908,"low":2086,"close":1958,"change":432,"percent_change":175,"volume":2087,"transactions":9,"vwap":1958},"2025-06-04",19.415,348700,{"date":2089,"open":2090,"high":1939,"low":2091,"close":2092,"change":673,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-06-03",19.54,19.339,19.63,0.62,289800,{"date":2096,"open":1933,"high":1933,"low":1959,"close":2039,"change":276,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2039},"2025-06-02",-1.22,301400,{"date":2100,"open":2101,"high":1915,"low":2102,"close":2103,"change":440,"percent_change":1487,"volume":2104,"transactions":9,"vwap":2103},"2025-05-30",19.71,19.661,19.75,258800,{"date":2106,"open":2103,"high":2107,"low":2082,"close":2108,"change":255,"percent_change":588,"volume":2109,"transactions":9,"vwap":2108},"2025-05-29",19.82,19.69,286000,{"date":2111,"open":1907,"high":2112,"low":2113,"close":1908,"change":385,"percent_change":752,"volume":2114,"transactions":9,"vwap":1908},"2025-05-28",19.83,19.66,211000,{"date":2116,"open":1950,"high":1933,"low":2058,"close":2078,"change":649,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2078},"2025-05-27",1.03,208100,{"date":2120,"open":1970,"high":2082,"low":1887,"close":1959,"change":1191,"percent_change":918,"volume":2121,"transactions":9,"vwap":1959},"2025-05-23",247700,{"date":2123,"open":1899,"high":2124,"low":1885,"close":1902,"change":23,"percent_change":758,"volume":2125,"transactions":9,"vwap":1902},"2025-05-22",19.565,323300,{"date":2127,"open":2101,"high":2128,"low":1902,"close":1891,"change":1186,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1891},"2025-05-21",19.88,-2.42,385300,{"date":2132,"open":2133,"high":2134,"low":1931,"close":2135,"change":432,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-20",19.98,19.981,19.86,-0.7,316300,{"date":2139,"open":1933,"high":181,"low":1900,"close":181,"change":719,"percent_change":2140,"volume":2141,"transactions":9,"vwap":181},"2025-05-19",0.76,354500,{"date":2143,"open":2135,"high":2144,"low":2103,"close":2145,"change":341,"percent_change":341,"volume":2146,"transactions":9,"vwap":2145},"2025-05-16",19.99,19.85,223800,{"date":2148,"open":2092,"high":2149,"low":2092,"close":2145,"change":92,"percent_change":424,"volume":2150,"transactions":9,"vwap":2145},"2025-05-15",19.9,390800,{"date":2152,"open":2103,"high":2103,"low":2070,"close":2092,"change":193,"percent_change":719,"volume":2153,"transactions":9,"vwap":2092},"2025-05-14",332100,{"date":2155,"open":2058,"high":2156,"low":1952,"close":1920,"change":255,"percent_change":588,"volume":2157,"transactions":9,"vwap":1920},"2025-05-13",19.74,533100,{"date":2159,"open":2160,"high":2145,"low":2160,"close":1939,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1939},"2025-05-12",19,1.04,5.59,868400,{"date":2165,"open":2160,"high":2166,"low":1846,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-05-09",19.109,18.6,-0.66,-3.43,1001700,{"date":2172,"open":2173,"high":1892,"low":2174,"close":1901,"change":92,"percent_change":1257,"volume":2175,"transactions":9,"vwap":1901},"2025-05-08",19.21,19.115,367100,{"date":2177,"open":1974,"high":1951,"low":2178,"close":1872,"change":201,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1872},"2025-05-07",19.02,-0.94,371800,{"date":2182,"open":1974,"high":2028,"low":1886,"close":1991,"change":341,"percent_change":341,"volume":2183,"transactions":9,"vwap":1991},"2025-05-06",262400,{"date":2185,"open":1938,"high":1950,"low":1992,"close":1991,"change":705,"percent_change":2054,"volume":2186,"transactions":9,"vwap":1991},"2025-05-05",261200,{"date":2188,"open":1952,"high":2092,"low":1885,"close":2189,"change":423,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-02",19.41,0.88,418100,{"date":2193,"open":1958,"high":2113,"low":2173,"close":1970,"change":276,"percent_change":706,"volume":2194,"transactions":9,"vwap":1970},"2025-05-01",370300,{"date":2196,"open":2070,"high":2197,"low":1884,"close":1959,"change":286,"percent_change":988,"volume":2198,"transactions":9,"vwap":1959},"2025-04-30",19.56,634100,{"date":2200,"open":1951,"high":1950,"low":2201,"close":1958,"change":1191,"percent_change":918,"volume":2202,"transactions":9,"vwap":1958},"2025-04-29",19.235,348000,{"date":2204,"open":1891,"high":2058,"low":1992,"close":1951,"change":286,"percent_change":988,"volume":2205,"transactions":9,"vwap":1951},"2025-04-28",786200,{"date":2207,"open":2208,"high":1958,"low":2173,"close":1964,"change":950,"percent_change":877,"volume":2209,"transactions":9,"vwap":1964},"2025-04-25",19.27,269300,{"date":185,"open":1902,"high":1959,"low":1957,"close":1891,"change":212,"percent_change":1946,"volume":2211,"transactions":9,"vwap":1891},285500]