[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFST":3,"homepage-market-summary":35,"stock-historical-BFST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BFST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Business First Bancshares, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Business First Bancshares Inc is a bank holding company. The company's services include personal and commercial banking, treasury management, and wealth solutions. It provides a range of financial services to small-to-midsized businesses and professionals. The company generates the majority of its revenues from interest income on loans, customer service and loan fees, and interest income from securities.","842","Baton Rouge, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9417,0.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},30.9,30.78,31.08,30.61,30.46,0.44,1.44,192756.721463,5222,30.8247,32.525,22.56,183957.08672047808,83.7,2131,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},22.25,157528,57497549.76684,32.9,"2025-04-22",[187,188,198,209,219,230,241,252,261,271,281,289,299,310,320,328,336,344,354,365,373,383,393,401,410,419,427,435,442,450,459,467,476,486,494,505,513,523,531,539,546,555,565,573,581,587,596,603,612,620,629,637,645,652,660,666,674,680,687,694,703,711,717,724,731,737,743,746,751,759,766,773,781,788,795,803,810,818,825,832,838,844,852,858,866,874,881,889,897,905,910,917,921,928,936,942,948,956,963,970,977,985,990,995,1000,1008,1015,1022,1030,1038,1044,1051,1059,1065,1072,1078,1083,1088,1093,1098,1102,1109,1114,1119,1126,1132,1138,1146,1151,1155,1162,1171,1176,1184,1190,1197,1205,1212,1220,1226,1234,1241,1248,1254,1261,1269,1276,1281,1286,1291,1295,1302,1306,1313,1319,1324,1330,1334,1342,1348,1352,1359,1365,1371,1376,1381,1386,1391,1399,1404,1409,1414,1419,1425,1430,1435,1440,1445,1449,1453,1457,1464,1469,1474,1478,1483,1488,1493,1499,1506,1511,1517,1522,1527,1530,1535,1539,1543,1548,1552,1556,1559,1565,1568,1572,1577,1581,1585,1589,1595,1599,1604,1609,1615,1622,1628,1632,1639,1645,1651,1659,1665,1671,1677,1683,1691,1697,1705,1711,1717,1723,1729,1734,1739,1744,1752,1760,1766,1773,1778,1786,1792,1800,1807,1813,1820,1828,1835,1841,1847,1853,1859,1864,1871,1876,1881,1886,1893,1900,1908,1914,1918,1922,1926,1931,1935,1940,1944,1949,1955,1961,1969,1974,1980,1984,1988,1993,1998,2003,2008,2015,2023,2030,2033,2039,2044,2048,2054,2059,2066,2070,2076,2082,2087,2093,2098,2102,2106,2110,2117,2123,2128,2132,2137,2141,2147,2154,2159,2166,2170,2175,2178,2182,2187,2191,2194,2198,2202,2206,2210,2213,2216,2221,2224,2229,2233,2238,2244,2249,2252,2257,2264,2269,2275,2279,2284,2287,2292,2296,2300,2307,2312,2317,2322,2328,2331,2335,2339,2342,2347,2352,2358,2362,2364,2367,2373,2377,2381,2386,2392,2397,2401,2407,2412,2416],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",29.89,30.465,29.51,0.37,1.23,305959.922299,7213,30.208,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",30.4,30.505,29.95,30.09,-0.32,-1.05,202712.560758,5394,30.117,{"date":210,"open":23,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",30.835,30.16,30.41,-0.26,-0.85,201905.8645,4167,30.3935,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",30.8,30.95,30.64,30.67,-0.19,-0.62,217088.67366,4970,30.7139,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",30.77,30.99,30.66,30.86,0.23,0.75,176271.5426,5116,30.8642,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",30.47,30.68,30.29,30.63,0.28,0.92,196841.511281,5259,30.5774,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":204,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",30.53,30.71,30.35,-1.04,188057.5812,4112,30.4949,{"date":262,"open":263,"high":264,"low":265,"close":224,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",30.89,31.075,30.54,-0.03,-0.1,182331.852593,5513,30.7292,{"date":272,"open":273,"high":274,"low":244,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",30.85,30.92,30.7,-0.12,-0.39,167100.121266,4598,30.7722,{"date":282,"open":255,"high":283,"low":284,"close":285,"change":117,"percent_change":266,"volume":286,"transactions":287,"vwap":288},"2026-09-18",30.94,30.49,30.82,486350.5342,4840,30.774,{"date":290,"open":291,"high":292,"low":285,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",31.26,31.29,30.83,-0.14,-0.45,165648.444167,4983,30.9617,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",31.42,31.485,30.6,30.97,-0.51,-1.62,301704.271574,8275,30.9921,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",31.51,31.67,31.34,31.48,0,167406.349761,5063,31.4902,{"date":321,"open":322,"high":323,"low":292,"close":315,"change":112,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",31.45,31.73,0.19,219066.355681,5622,31.4771,{"date":329,"open":330,"high":331,"low":332,"close":301,"change":266,"percent_change":267,"volume":333,"transactions":334,"vwap":335},"2026-09-11",31.79,31.9,31.2,169941.107751,5127,31.4197,{"date":337,"open":338,"high":322,"low":222,"close":322,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",31.11,0.34,1.09,171933.69217,4642,31.2878,{"date":345,"open":346,"high":347,"low":348,"close":338,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",31.1,31.4,30.995,-0.27,-0.86,181829.071035,4958,31.1123,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",31.7,31.72,31.32,31.38,-0.46,-1.44,171698.439294,5619,31.4396,{"date":366,"open":314,"high":367,"low":314,"close":368,"change":157,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",31.89,31.84,1.11,158516.5342,4532,31.7818,{"date":374,"open":375,"high":376,"low":347,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",31.56,31.66,31.49,0.18,0.57,211140.684348,5864,31.4913,{"date":384,"open":385,"high":322,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",30.84,30.6601,31.31,0.63,2.05,203699.629383,5325,31.2952,{"date":394,"open":304,"high":395,"low":265,"close":244,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",31.19,-0.34,-1.1,285131.583856,6789,30.7858,{"date":402,"open":403,"high":404,"low":233,"close":405,"change":225,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",31.18,31.242,31.02,-0.61,166100.845669,4545,31.0388,{"date":411,"open":412,"high":315,"low":332,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",31.22,31.21,-0.02,-0.06,177400.456349,6094,31.2836,{"date":420,"open":421,"high":358,"low":263,"close":422,"change":423,"percent_change":147,"volume":424,"transactions":425,"vwap":426},"2026-08-27",31.01,31.23,0.1,208279.9816,4655,31.1376,{"date":428,"open":429,"high":358,"low":430,"close":431,"change":266,"percent_change":267,"volume":432,"transactions":433,"vwap":434},"2026-08-26",31.24,31,31.13,120623.345244,3868,31.1565,{"date":436,"open":387,"high":387,"low":437,"close":438,"change":294,"percent_change":295,"volume":439,"transactions":440,"vwap":441},"2026-08-25",31.07,31.16,115084.515692,3554,31.1488,{"date":443,"open":413,"high":312,"low":413,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",31.3,0.15,0.48,146711.601889,5459,31.323,{"date":451,"open":452,"high":452,"low":430,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",31.58,31.15,-0.07,-0.22,305619.702361,4293,31.1703,{"date":460,"open":453,"high":461,"low":232,"close":412,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",31.25,0.17,0.55,176525.545419,5190,31.1121,{"date":468,"open":469,"high":469,"low":421,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",32.03,31.05,-0.92,-2.88,203273.794623,5298,31.3446,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":294,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",32.16,32.295,31.61,31.97,-0.44,202007.179303,5968,31.9044,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":117,"percent_change":266,"volume":491,"transactions":492,"vwap":493},"2026-08-17",31.95,32.28,32.11,190756.18516,5644,32.1073,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",32.13,32.3,31.975,32.12,-0.16,-0.5,171183.043125,5174,32.1207,{"date":506,"open":507,"high":30,"low":508,"close":489,"change":423,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",32.33,32.2,0.31,146479.636701,5202,32.2968,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":388,"volume":520,"transactions":521,"vwap":522},"2026-08-12",31.98,32.29,31.93,32.18,0.2,179233.309445,4967,32.1827,{"date":524,"open":525,"high":526,"low":525,"close":515,"change":25,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",31.59,31.995,1.4,164610.96197,5598,31.8686,{"date":532,"open":347,"high":367,"low":533,"close":534,"change":276,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",31.35,31.54,-0.38,274622.368674,6787,31.581,{"date":540,"open":541,"high":498,"low":291,"close":376,"change":542,"percent_change":500,"volume":543,"transactions":544,"vwap":545},"2026-08-07",31.642,-0.05,328047.966939,8243,31.7753,{"date":547,"open":508,"high":548,"low":480,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",32.25,31.71,-0.28,-0.88,261562.45055,6322,31.7343,{"date":556,"open":557,"high":496,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",32.09,31.74,31.99,-0.08,-0.25,187429.9675,7061,31.977,{"date":566,"open":481,"high":507,"low":567,"close":568,"change":445,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",31.8,32.07,0.47,240883.402226,6263,32.1132,{"date":574,"open":497,"high":575,"low":576,"close":577,"change":423,"percent_change":509,"volume":578,"transactions":579,"vwap":580},"2026-08-03",32.375,31.78,31.92,344041.604027,7788,31.9114,{"date":582,"open":488,"high":488,"low":387,"close":583,"change":276,"percent_change":535,"volume":584,"transactions":585,"vwap":586},"2026-07-31",31.82,232654.668804,7382,31.7207,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":454,"percent_change":455,"volume":593,"transactions":594,"vwap":595},"2026-07-30",32.21,32.39,31.86,31.94,307400.022554,8268,32.0176,{"date":597,"open":598,"high":507,"low":357,"close":599,"change":454,"percent_change":455,"volume":600,"transactions":601,"vwap":602},"2026-07-29",31.91,32.01,263124.902,7415,32.0336,{"date":604,"open":605,"high":557,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",31.5,32.08,0.61,1.94,235711.676649,6065,31.9214,{"date":613,"open":395,"high":614,"low":430,"close":615,"change":509,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",31.52,31.47,0.99,209840.393097,7114,31.3348,{"date":621,"open":23,"high":622,"low":623,"close":438,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",31.445,30.05,0.69,2.26,355030.919746,8883,31.2059,{"date":630,"open":631,"high":632,"low":633,"close":243,"change":414,"percent_change":454,"volume":634,"transactions":635,"vwap":636},"2026-07-23",30.1,30.48,29.46,246867.156538,8388,30.1998,{"date":638,"open":385,"high":304,"low":639,"close":284,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",30.27,-0.36,-1.17,211330.5255,7103,30.4466,{"date":646,"open":244,"high":647,"low":648,"close":273,"change":462,"percent_change":463,"volume":649,"transactions":650,"vwap":651},"2026-07-21",30.91,30.39,180976.037241,5810,30.7388,{"date":653,"open":654,"high":654,"low":213,"close":244,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",31.09,-0.21,-0.68,217221.551205,7835,30.6127,{"date":661,"open":412,"high":533,"low":662,"close":263,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":263},"2026-07-17",30.75,-0.48,-1.53,240200,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-16",30.5,31.425,31.37,0.91,2.99,267600,{"date":675,"open":676,"high":234,"low":677,"close":24,"change":247,"percent_change":678,"volume":679,"transactions":9,"vwap":24},"2026-07-15",30.23,30.14,0.93,162600,{"date":681,"open":200,"high":682,"low":683,"close":684,"change":225,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-14",30.775,30.059999,30.18,-0.63,155800,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":519,"percent_change":142,"volume":693,"transactions":9,"vwap":692},"2026-07-13",30.26,30.72,30.07,30.37,152200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",30.19,30.36,29.93,30.17,0.09,0.3,148800,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":25,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",29.64,30.42,29.52,30.08,1.48,324100,{"date":712,"open":676,"high":676,"low":713,"close":705,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":705},"2026-07-08",29.5,-0.67,-2.21,209500,{"date":718,"open":719,"high":413,"low":639,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",31.030001,30.31,-0.58,-1.88,241900,{"date":725,"open":726,"high":727,"low":728,"close":263,"change":127,"percent_change":729,"volume":730,"transactions":9,"vwap":263},"2026-07-06",30.55,31.27,30.455,0.82,216100,{"date":732,"open":605,"high":733,"low":632,"close":223,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":223},"2026-07-02",31.565,-0.78,-2.48,286600,{"date":738,"open":739,"high":377,"low":740,"close":301,"change":624,"percent_change":741,"volume":742,"transactions":9,"vwap":301},"2026-07-01",30.73,30.725,2.25,255100,{"date":744,"open":23,"high":20,"low":245,"close":739,"change":112,"percent_change":519,"volume":745,"transactions":9,"vwap":739},"2026-06-30",247100,{"date":747,"open":254,"high":748,"low":749,"close":224,"change":294,"percent_change":295,"volume":750,"transactions":9,"vwap":224},"2026-06-29",30.685,30.215,241800,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-26",29.99,31.040001,30.81,0.72,2.39,1207200,{"date":760,"open":761,"high":762,"low":763,"close":203,"change":415,"percent_change":764,"volume":765,"transactions":9,"vwap":203},"2026-06-25",30.15,30.43,29.96,-0.2,245400,{"date":767,"open":768,"high":769,"low":770,"close":761,"change":17,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-06-24",29.7,30.24,29.67,2.03,373200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":463,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-23",29.1,29.58,28.995,29.55,1.9,235100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":236,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-22",28.71,29.19,29,0.8,250200,{"date":789,"open":790,"high":785,"low":791,"close":792,"change":793,"percent_change":164,"volume":794,"transactions":9,"vwap":792},"2026-06-18",28.85,28.52,28.77,0.21,711500,{"date":796,"open":797,"high":785,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",28.73,28.35,28.56,-0.17,-0.59,359600,{"date":804,"open":805,"high":806,"low":807,"close":797,"change":808,"percent_change":294,"volume":809,"transactions":9,"vwap":797},"2026-06-16",28.99,29.25,28.49,-0.04,206800,{"date":811,"open":812,"high":813,"low":814,"close":792,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":792},"2026-06-15",29.415,29.45,28.705,-0.47,-1.61,220300,{"date":819,"open":820,"high":821,"low":822,"close":820,"change":823,"percent_change":463,"volume":824,"transactions":9,"vwap":820},"2026-06-12",29.24,29.505,29.17,0.16,207200,{"date":826,"open":785,"high":827,"low":828,"close":829,"change":378,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",29.275,28.63,29.08,0.62,222000,{"date":833,"open":834,"high":820,"low":835,"close":836,"change":793,"percent_change":43,"volume":837,"transactions":9,"vwap":836},"2026-06-10",28.96,28.7,28.9,242600,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":793,"percent_change":164,"volume":843,"transactions":9,"vwap":842},"2026-06-09",28.68,29.4,28.69,234000,{"date":845,"open":846,"high":790,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",28.59,28.47,28.48,0.03,0.11,215800,{"date":853,"open":854,"high":840,"low":854,"close":855,"change":856,"percent_change":378,"volume":857,"transactions":9,"vwap":855},"2026-06-05",28.36,28.45,0.05,160000,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",28.11,28.61,28.4,0.67,2.42,197600,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",27.99,27.59,27.73,-0.42,-1.49,166000,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":324,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-02",27.8,28.29,28.15,0.68,196500,{"date":882,"open":883,"high":854,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",28.13,27.7,27.96,-0.52,-1.83,164600,{"date":890,"open":891,"high":892,"low":893,"close":848,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":848},"2026-05-29",28.2,28.76,28.059999,0.24,0.85,325000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":850,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-28",28.030001,28.335,27.84,28.24,0.39,206700,{"date":906,"open":907,"high":862,"low":908,"close":883,"change":454,"percent_change":561,"volume":909,"transactions":9,"vwap":883},"2026-05-27",28.27,27.76,150800,{"date":911,"open":912,"high":913,"low":901,"close":891,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":891},"2026-05-26",27.91,28.22,0.36,1.29,148300,{"date":918,"open":919,"high":854,"low":901,"close":901,"change":800,"percent_change":406,"volume":920,"transactions":9,"vwap":901},"2026-05-22",28.1,200200,{"date":922,"open":869,"high":923,"low":924,"close":925,"change":926,"percent_change":569,"volume":927,"transactions":9,"vwap":925},"2026-05-21",28.049999,27.29,28.01,0.13,161400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":672,"volume":935,"transactions":9,"vwap":933},"2026-05-20",27.07,27.92,26.99,27.88,0.81,310000,{"date":937,"open":938,"high":939,"low":940,"close":930,"change":500,"percent_change":801,"volume":941,"transactions":9,"vwap":930},"2026-05-19",27.030001,27.31,26.84,102400,{"date":943,"open":940,"high":944,"low":940,"close":945,"change":903,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-18",27.52,27.23,1.45,154100,{"date":949,"open":950,"high":951,"low":952,"close":940,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":940},"2026-05-15",27.11,27.49,26.63,-0.3,-1.11,205500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":423,"percent_change":193,"volume":962,"transactions":9,"vwap":961},"2026-05-14",27.18,27.5,27.011,27.14,129400,{"date":964,"open":965,"high":961,"low":966,"close":967,"change":808,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-13",26.95,26.91,27.040001,-0.15,188500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":294,"percent_change":305,"volume":976,"transactions":9,"vwap":975},"2026-05-12",27.19,27.225,26.77,27.08,170800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":360,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-11",27.68,27.74,27.17,27.22,-1.66,221900,{"date":986,"open":987,"high":988,"low":987,"close":979,"change":423,"percent_change":914,"volume":989,"transactions":9,"vwap":979},"2026-05-08",27.53,27.81,109100,{"date":991,"open":979,"high":992,"low":987,"close":993,"change":454,"percent_change":561,"volume":994,"transactions":9,"vwap":993},"2026-05-07",27.83,27.58,131800,{"date":996,"open":876,"high":997,"low":993,"close":998,"change":519,"percent_change":43,"volume":999,"transactions":9,"vwap":998},"2026-05-06",27.89,27.65,109700,{"date":1001,"open":938,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-05",27.46,26.85,27.45,0.42,1.55,185300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":938,"change":815,"percent_change":1013,"volume":1014,"transactions":9,"vwap":938},"2026-05-04",27.25,27.455,26.8,-1.71,186900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":959,"change":1020,"percent_change":25,"volume":1021,"transactions":9,"vwap":959},"2026-05-01",27.4,27.72,27.12,0.12,132100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":25,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",26.75,27.56,26.735,27.38,1.63,207500,{"date":1031,"open":1032,"high":993,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",27.33,26.76,26.94,-0.56,-2.04,232600,{"date":1039,"open":1040,"high":1041,"low":981,"close":959,"change":58,"percent_change":1042,"volume":1043,"transactions":9,"vwap":959},"2026-04-28",27.37,27.79,1.81,155500,{"date":1045,"open":925,"high":807,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",26.69,27.01,-1.25,-4.42,332800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":349,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-24",28.14,28.55,28,28.26,-0.95,162300,{"date":1060,"open":1061,"high":1062,"low":860,"close":1063,"change":147,"percent_change":122,"volume":1064,"transactions":9,"vwap":1063},"2026-04-23",28.33,28.58,28.53,112700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":276,"percent_change":871,"volume":1071,"transactions":9,"vwap":1070},"2026-04-22",28.34,28.579,26.93,28.21,198400,{"date":1073,"open":1074,"high":1075,"low":907,"close":1061,"change":714,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1061},"2026-04-21",28.98,29.01,-2.31,126500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":785,"change":316,"percent_change":316,"volume":1082,"transactions":9,"vwap":785},"2026-04-20",28.86,29.22,110600,{"date":1084,"open":846,"high":1085,"low":846,"close":785,"change":895,"percent_change":1086,"volume":1087,"transactions":9,"vwap":785},"2026-04-17",29.44,3.02,232300,{"date":1089,"open":798,"high":828,"low":1090,"close":878,"change":277,"percent_change":1091,"volume":1092,"transactions":9,"vwap":878},"2026-04-16",28.094999,-1.37,126300,{"date":1094,"open":840,"high":1080,"low":1061,"close":1095,"change":294,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-15",28.54,-0.49,145700,{"date":1099,"open":807,"high":1100,"low":919,"close":840,"change":856,"percent_change":462,"volume":1101,"transactions":9,"vwap":840},"2026-04-14",28.8,208000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":828,"change":1107,"percent_change":127,"volume":1108,"transactions":9,"vwap":828},"2026-04-13",28.42,28.67,28.19,0.07,141500,{"date":1110,"open":1111,"high":1111,"low":1061,"close":799,"change":764,"percent_change":1112,"volume":1113,"transactions":9,"vwap":799},"2026-04-10",28.74,-0.7,166900,{"date":1115,"open":883,"high":1116,"low":883,"close":892,"change":446,"percent_change":1117,"volume":1118,"transactions":9,"vwap":892},"2026-04-09",28.915,1.7,352700,{"date":1120,"open":1121,"high":1122,"low":899,"close":1123,"change":607,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-08",28.41,28.873,28.28,2.2,196200,{"date":1127,"open":1128,"high":933,"low":1129,"close":1130,"change":423,"percent_change":914,"volume":1131,"transactions":9,"vwap":1130},"2026-04-07",27.64,27.42,27.67,425900,{"date":1133,"open":959,"high":1134,"low":973,"close":1135,"change":1136,"percent_change":445,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",27.69,27.57,0.04,142200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":987,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":987},"2026-04-02",27.02,27.55,26.88,0.14,0.51,150300,{"date":1147,"open":958,"high":1148,"low":958,"close":1149,"change":157,"percent_change":915,"volume":1150,"transactions":9,"vwap":1149},"2026-04-01",27.62,27.39,143800,{"date":1152,"open":1153,"high":1153,"low":974,"close":967,"change":793,"percent_change":137,"volume":1154,"transactions":9,"vwap":967},"2026-03-31",27.24,105700,{"date":1156,"open":1157,"high":932,"low":1158,"close":1159,"change":236,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-30",26.89,26.57,26.83,0.86,163700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-27",26.66,26.71,26.43,26.6,-0.24,-0.89,122600,{"date":1172,"open":1173,"high":1142,"low":1173,"close":940,"change":112,"percent_change":1174,"volume":1175,"transactions":9,"vwap":940},"2026-03-26",26.5,0.22,118100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":214,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-25",27.3,27.44,26.61,26.78,-0.96,167900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":967,"change":236,"percent_change":1160,"volume":1189,"transactions":9,"vwap":967},"2026-03-24",26.54,27.32,26.51,240500,{"date":1191,"open":1173,"high":1192,"low":1193,"close":1194,"change":51,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-23",27.1,26.37,26.81,3.87,234800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":815,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-20",26.31,26.45,25.79,25.81,-1.79,830000,{"date":1206,"open":1207,"high":1173,"low":1208,"close":1209,"change":193,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-19",25.75,25.68,26.28,1.43,195200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":954,"volume":1219,"transactions":9,"vwap":1217},"2026-03-18",26.02,26.17,25.72,25.91,-0.29,216700,{"date":1221,"open":1200,"high":1222,"low":1223,"close":1224,"change":968,"percent_change":1225,"volume":817,"transactions":9,"vwap":1224},"2026-03-17",26.625,26.14,26.2,-0.57,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":51,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",26.38,26.53,26.26,26.35,0.26,135100,{"date":1235,"open":1236,"high":1167,"low":1237,"close":1238,"change":764,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",26.4,25.93,26.09,-0.76,123300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":117,"percent_change":808,"volume":1247,"transactions":9,"vwap":1246},"2026-03-12",25.76,26.33,25.67,26.29,111500,{"date":1249,"open":1244,"high":1181,"low":1250,"close":1251,"change":349,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-11",26.049999,26.3,-1.02,85500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1158,"change":1259,"percent_change":1260,"volume":1175,"transactions":9,"vwap":1158},"2026-03-10",26.44,27.09,26.25,0.02,0.08,{"date":1262,"open":1263,"high":1164,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-09",26.11,25.6,26.55,-0.11,-0.41,178700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1164,"change":396,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1164},"2026-03-06",26.48,26.67,26.1,-1.26,191600,{"date":1277,"open":1032,"high":944,"low":1033,"close":1278,"change":1225,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-05",27,-2.07,119300,{"date":1282,"open":884,"high":1283,"low":1284,"close":1135,"change":316,"percent_change":316,"volume":1285,"transactions":9,"vwap":1135},"2026-03-04",27.86,27.401,146300,{"date":1287,"open":1153,"high":1288,"low":1192,"close":1135,"change":1289,"percent_change":815,"volume":1290,"transactions":9,"vwap":1135},"2026-03-03",27.78,-0.13,260900,{"date":1292,"open":966,"high":899,"low":1181,"close":884,"change":132,"percent_change":1293,"volume":1294,"transactions":9,"vwap":884},"2026-03-02",1.47,218200,{"date":1296,"open":923,"high":1297,"low":1298,"close":1178,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1178},"2026-02-27",28.17,27.27,-1.12,-3.94,169500,{"date":1303,"open":847,"high":1304,"low":893,"close":1104,"change":856,"percent_change":378,"volume":1305,"transactions":9,"vwap":1104},"2026-02-26",28.82,171500,{"date":1307,"open":1055,"high":1308,"low":1309,"close":1310,"change":830,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-25",28.46,27.95,28.37,2.23,157500,{"date":1314,"open":1315,"high":860,"low":1316,"close":1317,"change":294,"percent_change":501,"volume":1318,"transactions":9,"vwap":1317},"2026-02-24",27.9,27.63,27.75,173200,{"date":1320,"open":797,"high":775,"low":1129,"close":997,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":997},"2026-02-23",-0.99,-3.43,195700,{"date":1325,"open":892,"high":1326,"low":855,"close":1327,"change":926,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-20",29.18,28.88,0.45,145300,{"date":1331,"open":1063,"high":792,"low":877,"close":1332,"change":112,"percent_change":793,"volume":1333,"transactions":9,"vwap":1332},"2026-02-19",28.75,159600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":842,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":842},"2026-02-18",29.23,29.79,28.62,-0.6,-2.05,260000,{"date":1343,"open":1344,"high":1345,"low":775,"close":1346,"change":1143,"percent_change":446,"volume":1347,"transactions":9,"vwap":1346},"2026-02-17",29.15,29.66,29.29,173000,{"date":1349,"open":805,"high":827,"low":842,"close":1344,"change":445,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1344},"2026-02-13",0.52,121000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":785,"change":455,"percent_change":1357,"volume":1358,"transactions":9,"vwap":785},"2026-02-12",29.32,29.525,28.505,-0.75,181500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1081,"change":561,"percent_change":215,"volume":1364,"transactions":9,"vwap":1081},"2026-02-11",29.49,30,28.945,270700,{"date":1366,"open":1367,"high":1337,"low":1368,"close":1369,"change":968,"percent_change":305,"volume":1370,"transactions":9,"vwap":1369},"2026-02-10",29.56,29.33,29.47,212100,{"date":1372,"open":1373,"high":698,"low":707,"close":1374,"change":455,"percent_change":1375,"volume":1064,"transactions":9,"vwap":1374},"2026-02-09",29.69,29.62,-0.74,{"date":1377,"open":1378,"high":761,"low":768,"close":1379,"change":1143,"percent_change":569,"volume":1380,"transactions":9,"vwap":1379},"2026-02-06",29.92,29.84,151700,{"date":1382,"open":753,"high":639,"low":1383,"close":768,"change":1218,"percent_change":1384,"volume":1385,"transactions":9,"vwap":768},"2026-02-05",29.38,-0.97,203600,{"date":1387,"open":841,"high":1388,"low":841,"close":753,"change":17,"percent_change":1389,"volume":1390,"transactions":9,"vwap":753},"2026-02-04",30.32,2.04,414100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":608,"volume":1398,"transactions":9,"vwap":1396},"2026-02-03",28.81,29.565,28.773,29.39,0.56,264200,{"date":1400,"open":902,"high":805,"low":883,"close":1401,"change":142,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-02",28.83,2.34,289600,{"date":1405,"open":1179,"high":1406,"low":1179,"close":1297,"change":463,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1297},"2026-01-30",28.25,1.99,237900,{"date":1410,"open":950,"high":1128,"low":1411,"close":1148,"change":142,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1148},"2026-01-29",26.968,2.45,149400,{"date":1415,"open":1187,"high":1316,"low":1416,"close":1417,"change":953,"percent_change":397,"volume":1418,"transactions":9,"vwap":1417},"2026-01-28",26.86,26.96,121300,{"date":1420,"open":1421,"high":1317,"low":945,"close":1422,"change":764,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-27",27.41,27.26,-0.73,99200,{"date":1426,"open":1427,"high":1428,"low":1257,"close":1002,"change":519,"percent_change":43,"volume":1429,"transactions":9,"vwap":1002},"2026-01-26",27.28,27.842,145200,{"date":1431,"open":797,"high":1100,"low":1034,"close":1422,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1422},"2026-01-23",-0.91,-3.23,223000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1297,"change":808,"percent_change":294,"volume":702,"transactions":9,"vwap":1297},"2026-01-22",28.23,28.84,28.065001,{"date":1441,"open":966,"high":1437,"low":966,"close":1070,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1070},"2026-01-21",1.5,5.62,208500,{"date":1446,"open":1447,"high":1278,"low":1447,"close":1165,"change":277,"percent_change":361,"volume":1448,"transactions":9,"vwap":1165},"2026-01-20",26.65,94500,{"date":1450,"open":1187,"high":1017,"low":938,"close":1192,"change":455,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1192},"2026-01-16",-0.81,84300,{"date":1454,"open":1167,"high":1040,"low":1167,"close":1187,"change":756,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1187},"2026-01-15",2.71,84000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1167,"change":1462,"percent_change":1463,"volume":947,"transactions":9,"vwap":1167},"2026-01-14",26.19,26.73,26,0.43,1.64,{"date":1465,"open":1193,"high":1236,"low":1466,"close":1215,"change":1467,"percent_change":656,"volume":1468,"transactions":9,"vwap":1215},"2026-01-13",26.035,-0.18,91800,{"date":1470,"open":1258,"high":1471,"low":1472,"close":1231,"change":808,"percent_change":968,"volume":1473,"transactions":9,"vwap":1231},"2026-01-12",26.395,26.07,59900,{"date":1475,"open":1024,"high":1159,"low":1251,"close":1476,"change":550,"percent_change":205,"volume":1477,"transactions":9,"vwap":1476},"2026-01-09",26.39,83700,{"date":1479,"open":1237,"high":1416,"low":1237,"close":1272,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1272},"2026-01-08",0.65,2.5,117500,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1214,"change":214,"percent_change":1321,"volume":1487,"transactions":9,"vwap":1214},"2026-01-07",26.41,25.69,117400,{"date":1489,"open":1490,"high":1491,"low":1202,"close":1209,"change":112,"percent_change":236,"volume":1492,"transactions":9,"vwap":1209},"2026-01-06",26.18,26.385,115200,{"date":1494,"open":1495,"high":1024,"low":1495,"close":1496,"change":339,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-05",25.84,26.22,1.31,152800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":214,"percent_change":1321,"volume":1505,"transactions":9,"vwap":1504},"2026-01-02",26.21,26.27,25.71,25.88,75200,{"date":1507,"open":1508,"high":1193,"low":1509,"close":1223,"change":1266,"percent_change":871,"volume":1510,"transactions":9,"vwap":1223},"2025-12-31",26.34,26.01,80200,{"date":1512,"open":1513,"high":1447,"low":1514,"close":1258,"change":204,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1258},"2025-12-30",26.59,26.23,-1.2,70400,{"date":1518,"open":1447,"high":1519,"low":1520,"close":1158,"change":968,"percent_change":1035,"volume":1521,"transactions":9,"vwap":1158},"2025-12-29",26.985,26.52,64300,{"date":1523,"open":1524,"high":965,"low":1167,"close":1525,"change":276,"percent_change":295,"volume":1526,"transactions":9,"vwap":1525},"2025-12-26",26.9,26.72,67000,{"date":1528,"open":1524,"high":930,"low":1024,"close":940,"change":560,"percent_change":953,"volume":1529,"transactions":9,"vwap":940},"2025-12-24",39600,{"date":1531,"open":930,"high":1532,"low":966,"close":1533,"change":214,"percent_change":1182,"volume":1534,"transactions":9,"vwap":1533},"2025-12-23",27.34,26.92,80800,{"date":1536,"open":1316,"high":901,"low":1537,"close":958,"change":360,"percent_change":983,"volume":1538,"transactions":9,"vwap":958},"2025-12-22",27.059999,101400,{"date":1540,"open":1437,"high":902,"low":1027,"close":1128,"change":482,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1128},"2025-12-19",-1.57,283300,{"date":1544,"open":1545,"high":1308,"low":1055,"close":1546,"change":1259,"percent_change":1107,"volume":1547,"transactions":9,"vwap":1546},"2025-12-18",28.18,28.08,287000,{"date":1549,"open":1283,"high":1550,"low":1283,"close":893,"change":462,"percent_change":607,"volume":1551,"transactions":9,"vwap":893},"2025-12-17",28.3,136500,{"date":1553,"open":1554,"high":1055,"low":870,"close":997,"change":414,"percent_change":454,"volume":1555,"transactions":9,"vwap":997},"2025-12-16",27.98,112800,{"date":1557,"open":997,"high":923,"low":1041,"close":912,"change":519,"percent_change":756,"volume":1558,"transactions":9,"vwap":912},"2025-12-15",120000,{"date":1560,"open":992,"high":933,"low":1561,"close":1562,"change":276,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-12",27.54,27.71,-0.43,137900,{"date":1566,"open":1129,"high":925,"low":1129,"close":992,"change":509,"percent_change":122,"volume":1567,"transactions":9,"vwap":992},"2025-12-11",154800,{"date":1569,"open":1525,"high":1570,"low":1525,"close":944,"change":43,"percent_change":1571,"volume":976,"transactions":9,"vwap":944},"2025-12-10",27.685,2.72,{"date":1573,"open":1574,"high":938,"low":1209,"close":1575,"change":1020,"percent_change":1328,"volume":1576,"transactions":9,"vwap":1575},"2025-12-09",26.62,26.79,140600,{"date":1578,"open":932,"high":932,"low":1579,"close":1272,"change":294,"percent_change":886,"volume":1580,"transactions":9,"vwap":1272},"2025-12-08",26.575,84600,{"date":1582,"open":1583,"high":938,"low":1525,"close":1194,"change":454,"percent_change":214,"volume":1584,"transactions":9,"vwap":1194},"2025-12-05",26.74,78300,{"date":1586,"open":1012,"high":1069,"low":1587,"close":1142,"change":414,"percent_change":454,"volume":1588,"transactions":9,"vwap":1142},"2025-12-04",26.675,63900,{"date":1590,"open":1228,"high":1591,"low":1228,"close":1524,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1524},"2025-12-03",26.915,0.64,2.44,93000,{"date":1596,"open":1173,"high":1597,"low":1501,"close":1230,"change":266,"percent_change":1266,"volume":1598,"transactions":9,"vwap":1230},"2025-12-02",26.545,59500,{"date":1600,"open":1202,"high":1200,"low":1202,"close":1246,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1246},"2025-12-01",0.27,1.04,71900,{"date":1605,"open":1236,"high":1236,"low":1606,"close":1214,"change":1607,"percent_change":551,"volume":1608,"transactions":9,"vwap":1214},"2025-11-28",25.98,-0.23,38900,{"date":1610,"open":1236,"high":1611,"low":1612,"close":1258,"change":455,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1258},"2025-11-26",26.652,26.075001,-0.83,124500,{"date":1616,"open":1201,"high":1617,"low":1201,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-25",26.58,26.47,0.88,3.44,115900,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1289,"percent_change":305,"volume":1627,"transactions":9,"vwap":1626},"2025-11-24",25.7,25.11,25.59,159400,{"date":1629,"open":71,"high":1504,"low":71,"close":1216,"change":756,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1216},"2025-11-21",2.88,216900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":71,"change":157,"percent_change":1637,"volume":1638,"transactions":9,"vwap":71},"2025-11-20",24.77,25.245,24.65,1.42,223700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1636,"change":519,"percent_change":729,"volume":1644,"transactions":9,"vwap":1636},"2025-11-19",24.48,24.82,24.46,224700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":519,"percent_change":729,"volume":1650,"transactions":9,"vwap":1649},"2025-11-18",24.24,24.69,24.45,158400,{"date":1652,"open":1625,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-17",25.24,24.191,24.25,-0.93,-3.69,173800,{"date":1660,"open":1625,"high":1661,"low":1662,"close":1663,"change":560,"percent_change":204,"volume":1664,"transactions":9,"vwap":1663},"2025-11-14",25.21,24.92,25.18,143500,{"date":1666,"open":1667,"high":1668,"low":71,"close":1669,"change":1260,"percent_change":147,"volume":1670,"transactions":9,"vwap":1669},"2025-11-13",25.07,25.34,25.26,123500,{"date":1672,"open":1669,"high":1673,"low":1674,"close":1663,"change":294,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1663},"2025-11-12",25.5,25.13,-0.55,86200,{"date":1678,"open":1661,"high":1679,"low":1680,"close":1681,"change":519,"percent_change":786,"volume":1682,"transactions":9,"vwap":1681},"2025-11-11",25.44,25.040001,25.32,53800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1603,"transactions":9,"vwap":1688},"2025-11-10",24.78,25.14,24.6,25.12,0.46,1.87,{"date":1692,"open":1687,"high":1693,"low":1694,"close":1695,"change":112,"percent_change":894,"volume":1696,"transactions":9,"vwap":1695},"2025-11-07",24.79,24.56,24.66,113300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1687,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1687},"2025-11-06",24.9,24.97,24.57,-0.37,-1.48,49000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1700,"change":157,"percent_change":1637,"volume":1710,"transactions":9,"vwap":1700},"2025-11-05",24.75,25.145,24.72,71800,{"date":1712,"open":1713,"high":1634,"low":1714,"close":1715,"change":454,"percent_change":550,"volume":1716,"transactions":9,"vwap":1715},"2025-11-04",24.53,24.5,24.62,76900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1648,"change":462,"percent_change":624,"volume":1722,"transactions":9,"vwap":1648},"2025-11-03",24.47,24.74,24.059999,81100,{"date":1724,"open":1714,"high":1725,"low":1726,"close":1727,"change":414,"percent_change":560,"volume":1728,"transactions":9,"vwap":1727},"2025-10-31",24.71,24.39,24.52,145100,{"date":1730,"open":1713,"high":1731,"low":1714,"close":1732,"change":764,"percent_change":1451,"volume":1733,"transactions":9,"vwap":1732},"2025-10-30",25.82,24.54,99000,{"date":1735,"open":1693,"high":1736,"low":1737,"close":1720,"change":1232,"percent_change":1738,"volume":1498,"transactions":9,"vwap":1720},"2025-10-29",25.57,24.42,1.06,{"date":1740,"open":1741,"high":1694,"low":1742,"close":1641,"change":1174,"percent_change":671,"volume":1743,"transactions":9,"vwap":1641},"2025-10-28",24.09,23.552,202800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1357,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-27",25.01,25.155,24.23,24.26,-3,118500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1746,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1746},"2025-10-24",24.030001,25.49,23.875,1.61,6.88,183400,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1136,"volume":1092,"transactions":9,"vwap":1764},"2025-10-23",23.47,23.08,23.4,0.01,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1260,"percent_change":339,"volume":1772,"transactions":9,"vwap":1771},"2025-10-22",23.31,23.76,23.26,23.39,119400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1768,"change":1143,"percent_change":17,"volume":1777,"transactions":9,"vwap":1768},"2025-10-21",23.07,23.38,65800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":914,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-20",23.030001,23.24,22.81,23.17,1.58,99300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1782,"change":1260,"percent_change":157,"volume":1791,"transactions":9,"vwap":1782},"2025-10-17",22.94,23.059999,22.78,107000,{"date":1793,"open":1794,"high":1795,"low":31,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-16",23.78,23.865,22.73,-1.13,-4.74,120100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":267,"percent_change":871,"volume":1806,"transactions":9,"vwap":1805},"2025-10-15",24.13,24.181,23.68,23.86,103700,{"date":1808,"open":1809,"high":1810,"low":1763,"close":1811,"change":237,"percent_change":1812,"volume":1253,"transactions":9,"vwap":1811},"2025-10-14",23.11,24.02,23.96,3.23,{"date":1814,"open":1775,"high":1815,"low":1816,"close":1817,"change":132,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-13",23.255,22.725,23.21,1.75,100100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1782,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1782},"2025-10-10",23.44,23.85,22.76,-0.65,-2.77,106500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":294,"percent_change":801,"volume":1834,"transactions":9,"vwap":1833},"2025-10-09",23.51,23.64,23.3,23.46,70000,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":454,"percent_change":953,"volume":1840,"transactions":9,"vwap":1839},"2025-10-08",23.83,23.49,23.6,69000,{"date":1842,"open":1804,"high":1843,"low":1844,"close":1845,"change":266,"percent_change":1289,"volume":1846,"transactions":9,"vwap":1845},"2025-10-07",23.98,23.61,23.67,90300,{"date":1848,"open":1844,"high":1843,"low":1764,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-06",23.7,0.33,1.41,130300,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":793,"percent_change":671,"volume":1858,"transactions":9,"vwap":1857},"2025-10-03",23.16,23.63,23.37,117000,{"date":1860,"open":1861,"high":1764,"low":1862,"close":1855,"change":214,"percent_change":954,"volume":1863,"transactions":9,"vwap":1855},"2025-10-02",23.36,23.040001,77300,{"date":1865,"open":1866,"high":1867,"low":1855,"close":1868,"change":225,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-01",23.41,23.81,23.42,-0.8,89821,{"date":1872,"open":1844,"high":1873,"low":1764,"close":1844,"change":1874,"percent_change":535,"volume":1875,"transactions":9,"vwap":1844},"2025-09-30",23.945,-0.09,98700,{"date":1877,"open":1878,"high":1878,"low":1845,"close":1849,"change":305,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1849},"2025-09-29",24.27,-2.11,88200,{"date":1882,"open":1810,"high":1883,"low":1810,"close":1884,"change":894,"percent_change":51,"volume":1885,"transactions":9,"vwap":1884},"2025-09-26",24.32,24.21,78900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":267,"percent_change":871,"volume":1892,"transactions":9,"vwap":1891},"2025-09-25",24.01,24.18,23.91,23.97,118700,{"date":1894,"open":1802,"high":1895,"low":1896,"close":1897,"change":560,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-24",24.41,23.82,24.07,-0.33,118200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1107,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-23",24.17,24.535,24.11,24.15,0.29,86800,{"date":1909,"open":1902,"high":1883,"low":1910,"close":1911,"change":1289,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-22",24.0049992,24.08,-0.54,75900,{"date":1915,"open":1916,"high":1916,"low":1888,"close":1884,"change":871,"percent_change":1013,"volume":1917,"transactions":9,"vwap":1884},"2025-09-19",24.63,225500,{"date":1919,"open":1741,"high":1695,"low":1741,"close":1916,"change":142,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1916},"2025-09-18",2.75,81800,{"date":1923,"open":1924,"high":1925,"low":1805,"close":1891,"change":856,"percent_change":793,"volume":1785,"transactions":9,"vwap":1891},"2025-09-17",24.040001,24.84,{"date":1927,"open":1928,"high":1928,"low":1769,"close":1929,"change":886,"percent_change":1930,"volume":1716,"transactions":9,"vwap":1929},"2025-09-16",24.31,23.92,-2.13,{"date":1932,"open":1933,"high":1694,"low":1749,"close":1933,"change":849,"percent_change":1020,"volume":1934,"transactions":9,"vwap":1933},"2025-09-15",24.44,94400,{"date":1936,"open":1937,"high":1707,"low":1938,"close":1895,"change":1267,"percent_change":1939,"volume":1913,"transactions":9,"vwap":1895},"2025-09-12",24.68,24.38,-1.65,{"date":1941,"open":1695,"high":1942,"low":1641,"close":1642,"change":519,"percent_change":934,"volume":1943,"transactions":9,"vwap":1642},"2025-09-11",24.935,78200,{"date":1945,"open":1946,"high":1947,"low":1714,"close":1715,"change":117,"percent_change":808,"volume":1948,"transactions":9,"vwap":1715},"2025-09-10",24.64,24.93,64400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1916,"change":360,"percent_change":887,"volume":1954,"transactions":9,"vwap":1916},"2025-09-09",25.02,25.185,24.59,65300,{"date":1956,"open":1669,"high":1957,"low":1958,"close":1959,"change":454,"percent_change":550,"volume":1960,"transactions":9,"vwap":1959},"2025-09-08",25.295,24.81,25.09,76400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":360,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-05",25.73,25.95,25.059999,25.16,-1.8,64600,{"date":1970,"open":1971,"high":1972,"low":1680,"close":1972,"change":569,"percent_change":1690,"volume":1973,"transactions":9,"vwap":1972},"2025-09-04",25.23,25.62,78500,{"date":1975,"open":1959,"high":1976,"low":1977,"close":1978,"change":415,"percent_change":1168,"volume":1979,"transactions":9,"vwap":1978},"2025-09-03",25.61,24.89,25.15,104700,{"date":1981,"open":1982,"high":1653,"low":1982,"close":1661,"change":519,"percent_change":786,"volume":1983,"transactions":9,"vwap":1661},"2025-09-02",24.67,97800,{"date":1985,"open":1986,"high":1668,"low":1700,"close":1746,"change":454,"percent_change":550,"volume":1987,"transactions":9,"vwap":1746},"2025-08-29",25.19,77200,{"date":1989,"open":1976,"high":1976,"low":1990,"close":1991,"change":1898,"percent_change":1992,"volume":1921,"transactions":9,"vwap":1991},"2025-08-28",25.025,25.08,-1.3,{"date":1994,"open":1971,"high":1995,"low":1663,"close":1996,"change":1020,"percent_change":569,"volume":1997,"transactions":9,"vwap":1996},"2025-08-27",25.58,25.41,77100,{"date":1999,"open":1991,"high":2000,"low":1667,"close":2001,"change":926,"percent_change":1350,"volume":2002,"transactions":9,"vwap":2001},"2025-08-26",25.46,25.29,88500,{"date":2004,"open":1669,"high":2005,"low":2006,"close":1966,"change":214,"percent_change":1252,"volume":2007,"transactions":9,"vwap":1966},"2025-08-25",25.485,25.135,73600,{"date":2009,"open":2010,"high":2000,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-22",24.29,25.42,1.3,5.39,158500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":324,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-21",23.79,24.14,23.655,24.12,0.79,98500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":542,"percent_change":655,"volume":2029,"transactions":9,"vwap":2028},"2025-08-20",24,24.084999,23.658,23.93,80000,{"date":2031,"open":2017,"high":1904,"low":1769,"close":1843,"change":793,"percent_change":1619,"volume":2032,"transactions":9,"vwap":1843},"2025-08-19",84700,{"date":2034,"open":2035,"high":2036,"low":1838,"close":2037,"change":117,"percent_change":808,"volume":2038,"transactions":9,"vwap":2037},"2025-08-18",23.75,23.8,23.77,59200,{"date":2040,"open":1938,"high":2041,"low":2042,"close":1794,"change":1225,"percent_change":2043,"volume":1113,"transactions":9,"vwap":1794},"2025-08-15",24.675,23.745,-2.34,{"date":2045,"open":1883,"high":1732,"low":1655,"close":2046,"change":953,"percent_change":2047,"volume":1452,"transactions":9,"vwap":2046},"2025-08-14",24.35,-1.22,{"date":2049,"open":2050,"high":1725,"low":2051,"close":1636,"change":2052,"percent_change":1124,"volume":2053,"transactions":9,"vwap":1636},"2025-08-13",24.37,24.165,0.53,74500,{"date":2055,"open":1830,"high":1905,"low":1861,"close":2020,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2020},"2025-08-12",0.87,3.74,88400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1020,"percent_change":1350,"volume":2065,"transactions":9,"vwap":2064},"2025-08-11",23.13,23.33,23,23.25,64200,{"date":2067,"open":1855,"high":2064,"low":2068,"close":2061,"change":793,"percent_change":248,"volume":2069,"transactions":9,"vwap":2061},"2025-08-08",22.89,62400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":808,"percent_change":800,"volume":2075,"transactions":9,"vwap":2074},"2025-08-07",23.14,22.62,22.92,86300,{"date":2077,"open":2063,"high":2078,"low":2079,"close":2080,"change":276,"percent_change":886,"volume":2081,"transactions":9,"vwap":2080},"2025-08-06",23.29,22.88,22.96,83900,{"date":2083,"open":2078,"high":2084,"low":2085,"close":1763,"change":267,"percent_change":1563,"volume":2086,"transactions":9,"vwap":1763},"2025-08-05",23.35,22.77,116700,{"date":2088,"open":2072,"high":2089,"low":2090,"close":2091,"change":1232,"percent_change":122,"volume":2092,"transactions":9,"vwap":2091},"2025-08-04",24.049999,22.9,23.18,99400,{"date":2094,"open":1776,"high":1776,"low":2095,"close":2074,"change":1613,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2074},"2025-08-01",22.8,-3.49,139900,{"date":2099,"open":1769,"high":1837,"low":2100,"close":2035,"change":1607,"percent_change":1182,"volume":2101,"transactions":9,"vwap":2035},"2025-07-31",23.48,149500,{"date":2103,"open":1648,"high":2104,"low":2035,"close":1843,"change":685,"percent_change":2105,"volume":1983,"transactions":9,"vwap":1843},"2025-07-30",24.955,-2.56,{"date":2107,"open":1625,"high":1688,"low":1953,"close":2108,"change":1467,"percent_change":1423,"volume":2109,"transactions":9,"vwap":2108},"2025-07-29",24.61,83400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1693,"change":406,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1693},"2025-07-28",25.3,25.48,24.449,-2.4,138800,{"date":2118,"open":2119,"high":1963,"low":2120,"close":2121,"change":214,"percent_change":2122,"volume":2002,"transactions":9,"vwap":2121},"2025-07-25",25.66,25.129,25.4,-1.01,{"date":2124,"open":1214,"high":2125,"low":1626,"close":2119,"change":1675,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2119},"2025-07-24",26.045,-2.1,67200,{"date":2129,"open":1230,"high":1618,"low":2130,"close":1501,"change":1260,"percent_change":509,"volume":2131,"transactions":9,"vwap":1501},"2025-07-23",25.92,85000,{"date":2133,"open":1246,"high":1229,"low":2134,"close":2134,"change":560,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-22",26.13,-0.31,74400,{"date":2138,"open":1231,"high":1222,"low":2139,"close":1501,"change":560,"percent_change":953,"volume":2140,"transactions":9,"vwap":1501},"2025-07-21",26.175,51300,{"date":2142,"open":2143,"high":1193,"low":2144,"close":1246,"change":926,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1246},"2025-07-18",26.36,26.040001,0.5,82600,{"date":2148,"open":1624,"high":2149,"low":1736,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-17",26.32,26.16,0.41,1.59,92800,{"date":2155,"open":2156,"high":1495,"low":1681,"close":1207,"change":894,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1207},"2025-07-16",25.78,0.94,74100,{"date":2160,"open":1173,"high":2161,"low":1673,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-15",26.603,25.51,-0.87,-3.3,87900,{"date":2167,"open":2168,"high":1236,"low":2169,"close":1228,"change":388,"percent_change":1412,"volume":2101,"transactions":9,"vwap":1228},"2025-07-14",25.74,25.33,{"date":2171,"open":1273,"high":1273,"low":2172,"close":1207,"change":685,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1207},"2025-07-11",25.55,-2.39,108300,{"date":2176,"open":1502,"high":1229,"low":1258,"close":1228,"change":849,"percent_change":850,"volume":2177,"transactions":9,"vwap":1228},"2025-07-10",84500,{"date":2179,"open":1231,"high":1180,"low":1243,"close":1231,"change":247,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1231},"2025-07-09",1.07,82200,{"date":2183,"open":2184,"high":1476,"low":2185,"close":1472,"change":1174,"percent_change":895,"volume":2186,"transactions":9,"vwap":1472},"2025-07-08",26.059999,25.865,119700,{"date":2188,"open":1606,"high":1173,"low":1245,"close":2189,"change":396,"percent_change":1992,"volume":2190,"transactions":9,"vwap":2189},"2025-07-07",25.85,117900,{"date":2192,"open":1461,"high":1617,"low":1461,"close":1459,"change":1601,"percent_change":1602,"volume":2193,"transactions":9,"vwap":1459},"2025-07-03",57500,{"date":2195,"open":2121,"high":2130,"low":2196,"close":2130,"change":1350,"percent_change":389,"volume":2197,"transactions":9,"vwap":2130},"2025-07-02",25.31,104000,{"date":2199,"open":1714,"high":1201,"low":1643,"close":2121,"change":237,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2121},"2025-07-01",3.04,97700,{"date":2203,"open":1685,"high":2204,"low":1737,"close":1636,"change":414,"percent_change":560,"volume":2205,"transactions":9,"vwap":1636},"2025-06-30",24.99,97500,{"date":2207,"open":1720,"high":2208,"low":1895,"close":1982,"change":1136,"percent_change":823,"volume":2209,"transactions":9,"vwap":1982},"2025-06-27",24.88,636500,{"date":2211,"open":1754,"high":1695,"low":1890,"close":1916,"change":1480,"percent_change":1455,"volume":2212,"transactions":9,"vwap":1916},"2025-06-26",119800,{"date":2214,"open":1810,"high":1810,"low":2215,"close":1843,"change":808,"percent_change":800,"volume":2081,"transactions":9,"vwap":1843},"2025-06-25",23.65,{"date":2217,"open":2218,"high":1737,"low":1794,"close":1810,"change":462,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1810},"2025-06-24",23.95,0.71,150700,{"date":2222,"open":2063,"high":1805,"low":2063,"close":1823,"change":388,"percent_change":1455,"volume":2223,"transactions":9,"vwap":1823},"2025-06-23",127800,{"date":2225,"open":1832,"high":1857,"low":2226,"close":2227,"change":850,"percent_change":446,"volume":2228,"transactions":9,"vwap":2227},"2025-06-20",22.515,23.22,130800,{"date":2230,"open":2231,"high":1857,"low":2095,"close":1809,"change":793,"percent_change":248,"volume":2232,"transactions":9,"vwap":1809},"2025-06-18",22.87,109400,{"date":2234,"open":2235,"high":1855,"low":2095,"close":2090,"change":550,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2090},"2025-06-17",22.91,-1.21,105600,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2091,"change":500,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2091},"2025-06-16",23.62,23.055,-0.69,97000,{"date":2245,"open":1856,"high":1811,"low":2064,"close":2246,"change":1423,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-13",23.34,-3.03,81000,{"date":2250,"open":1924,"high":1911,"low":2017,"close":1897,"change":968,"percent_change":226,"volume":2251,"transactions":9,"vwap":1897},"2025-06-12",87700,{"date":2253,"open":1713,"high":1713,"low":2254,"close":2255,"change":294,"percent_change":1225,"volume":2256,"transactions":9,"vwap":2255},"2025-06-11",24.013,24.22,94000,{"date":2258,"open":1754,"high":2259,"low":2260,"close":2261,"change":446,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-10",24.495,23.9,24.36,2.01,110900,{"date":2265,"open":2037,"high":1721,"low":2266,"close":2267,"change":462,"percent_change":756,"volume":2268,"transactions":9,"vwap":2267},"2025-06-09",23.69,23.88,71700,{"date":2270,"open":1838,"high":2271,"low":1817,"close":2272,"change":1480,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-06",23.725,23.71,2.82,56300,{"date":2276,"open":1770,"high":1770,"low":2090,"close":1789,"change":225,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1789},"2025-06-05",-0.82,81200,{"date":2280,"open":1856,"high":2281,"low":2061,"close":2064,"change":2282,"percent_change":1703,"volume":2283,"transactions":9,"vwap":2064},"2025-06-04",23.795,-0.35,70100,{"date":2285,"open":1822,"high":2036,"low":2079,"close":1839,"change":423,"percent_change":1462,"volume":2286,"transactions":9,"vwap":1839},"2025-06-03",63300,{"date":2288,"open":2266,"high":2036,"low":2289,"close":2290,"change":1218,"percent_change":2047,"volume":2291,"transactions":9,"vwap":2290},"2025-06-02",23.106,23.5,54500,{"date":2293,"open":2089,"high":2089,"low":2084,"close":2017,"change":396,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2017},"2025-05-30",-1.41,95300,{"date":2297,"open":2218,"high":1889,"low":2298,"close":1802,"change":324,"percent_change":2021,"volume":2299,"transactions":9,"vwap":1802},"2025-05-29",23.72,57900,{"date":2301,"open":2255,"high":2302,"low":2303,"close":2304,"change":1898,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-28",24.225,23.905,23.94,-1.36,67400,{"date":2308,"open":2267,"high":2309,"low":2310,"close":1878,"change":879,"percent_change":1630,"volume":2311,"transactions":9,"vwap":1878},"2025-05-27",24.33,23.535,83000,{"date":2313,"open":2064,"high":2314,"low":2064,"close":2315,"change":500,"percent_change":714,"volume":2316,"transactions":9,"vwap":2315},"2025-05-23",23.66,23.59,78000,{"date":2318,"open":2319,"high":1888,"low":2320,"close":2035,"change":1259,"percent_change":1260,"volume":2321,"transactions":9,"vwap":2035},"2025-05-22",23.55,23.54,103300,{"date":2323,"open":1802,"high":2324,"low":1845,"close":2325,"change":656,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-21",24.425,23.73,-2.79,55200,{"date":2329,"open":1714,"high":2330,"low":2046,"close":1895,"change":276,"percent_change":1096,"volume":2140,"transactions":9,"vwap":1895},"2025-05-20",24.643,{"date":2332,"open":1748,"high":1715,"low":2333,"close":1713,"change":849,"percent_change":1020,"volume":2334,"transactions":9,"vwap":1713},"2025-05-19",24.224,77700,{"date":2336,"open":1725,"high":1951,"low":2337,"close":1714,"change":349,"percent_change":2338,"volume":1791,"transactions":9,"vwap":1714},"2025-05-16",24.175,-1.09,{"date":2340,"open":1695,"high":1977,"low":1727,"close":1634,"change":117,"percent_change":808,"volume":2341,"transactions":9,"vwap":1634},"2025-05-15",67800,{"date":2343,"open":2344,"high":2345,"low":1946,"close":1685,"change":294,"percent_change":1035,"volume":2346,"transactions":9,"vwap":1685},"2025-05-14",24.83,24.965,100200,{"date":2348,"open":2204,"high":2349,"low":2350,"close":1662,"change":519,"percent_change":934,"volume":2351,"transactions":9,"vwap":1662},"2025-05-13",25.105,24.765,99800,{"date":2353,"open":2354,"high":1991,"low":1888,"close":1709,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1709},"2025-05-12",25.049999,0.76,3.17,109600,{"date":2359,"open":1929,"high":1888,"low":2360,"close":1811,"change":849,"percent_change":926,"volume":2361,"transactions":9,"vwap":1811},"2025-05-09",23.74,73100,{"date":2363,"open":2266,"high":1754,"low":1838,"close":2028,"change":25,"percent_change":1690,"volume":2327,"transactions":9,"vwap":2028},"2025-05-08",{"date":2365,"open":2215,"high":1805,"low":1771,"close":1838,"change":266,"percent_change":1289,"volume":2366,"transactions":9,"vwap":1838},"2025-05-07",73000,{"date":2368,"open":2084,"high":2314,"low":2369,"close":2370,"change":764,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-06",23.2,23.52,-0.84,79300,{"date":2374,"open":2290,"high":1890,"low":2375,"close":2298,"change":849,"percent_change":926,"volume":2376,"transactions":9,"vwap":2298},"2025-05-05",23.458,77900,{"date":2378,"open":1866,"high":2266,"low":2061,"close":2266,"change":2379,"percent_change":2380,"volume":1092,"transactions":9,"vwap":2266},"2025-05-02",0.59,2.55,{"date":2382,"open":1789,"high":1770,"low":2383,"close":2384,"change":856,"percent_change":1174,"volume":2385,"transactions":9,"vwap":2384},"2025-05-01",22.74,23.1,108900,{"date":2387,"open":2388,"high":2062,"low":2389,"close":2388,"change":2390,"percent_change":1013,"volume":2391,"transactions":9,"vwap":2388},"2025-04-30",23.049999,22.61,-0.4,95000,{"date":2393,"open":1809,"high":2394,"low":2235,"close":2394,"change":193,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-04-29",23.45,1.6,115700,{"date":2398,"open":1796,"high":2072,"low":2399,"close":1763,"change":157,"percent_change":2400,"volume":1108,"transactions":9,"vwap":1763},"2025-04-28",22.65,1.54,{"date":2402,"open":2403,"high":2404,"low":181,"close":1796,"change":1432,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1796},"2025-04-25",22.28,23.045,-3.85,189100,{"date":2408,"open":1809,"high":2037,"low":2409,"close":1831,"change":1462,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1831},"2025-04-24",22.38,1.85,187400,{"date":2413,"open":2036,"high":2414,"low":1817,"close":1817,"change":808,"percent_change":800,"volume":2415,"transactions":9,"vwap":1817},"2025-04-23",24.2,145400,{"date":185,"open":2085,"high":2417,"low":2073,"close":2064,"change":446,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2064},23.43,2.11,116500]