[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUSE":3,"homepage-market-summary":34,"stock-historical-BUSE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BUSE","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},"First Busey Corporation Class A Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","First Busey Corporation is a financial holding company whose subsidiaries provide retail and commercial banking services, remittance processing, and offer financial products and services with banking centers in Illinois, Missouri, Florida, and Indiana. The company's operations are managed through three operating segments consisting of Banking, FirsTech, and Wealth Management. The banking segment generates a vast majority of its revenue.","1,914","Leawood, KS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4982,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},29.73,29.44,29.925,29.46,0.27,0.92,987845.170208,16022,29.7071,31.7,22,640918.3343432749,79.7,7040,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},19.91,607400,221701101.920162,44.46,"2025-04-22",[186,187,196,207,217,227,237,247,258,267,278,288,298,307,317,326,335,342,352,360,368,378,386,395,406,414,422,431,440,449,456,463,473,484,494,504,515,526,534,543,554,563,571,580,589,598,608,619,629,639,647,656,666,674,682,687,693,698,705,711,719,724,731,737,744,750,756,762,767,774,781,788,795,803,810,817,826,835,842,848,855,860,867,875,884,892,898,906,913,920,928,932,939,947,956,963,969,977,985,993,998,1004,1011,1016,1021,1026,1033,1038,1044,1051,1055,1060,1065,1069,1077,1083,1090,1096,1102,1106,1111,1117,1124,1128,1135,1139,1146,1153,1161,1169,1178,1186,1192,1199,1205,1213,1221,1229,1238,1247,1254,1259,1264,1268,1272,1278,1282,1287,1293,1298,1303,1311,1317,1322,1328,1335,1338,1341,1347,1351,1357,1360,1366,1371,1376,1382,1387,1394,1400,1407,1412,1416,1423,1428,1432,1437,1443,1449,1455,1462,1469,1476,1483,1490,1498,1504,1510,1517,1520,1527,1533,1541,1546,1551,1556,1559,1564,1568,1573,1577,1582,1586,1590,1595,1600,1604,1607,1611,1615,1622,1627,1633,1640,1644,1650,1657,1663,1670,1676,1684,1691,1699,1707,1713,1719,1723,1729,1735,1741,1746,1750,1756,1761,1766,1771,1778,1785,1789,1794,1800,1807,1811,1817,1823,1829,1836,1841,1845,1849,1853,1856,1859,1865,1870,1874,1878,1881,1885,1889,1892,1897,1903,1908,1911,1916,1920,1923,1926,1930,1935,1941,1945,1949,1954,1958,1961,1964,1967,1972,1975,1980,1983,1988,1992,1995,1999,2003,2007,2012,2016,2021,2026,2030,2035,2042,2047,2053,2058,2062,2067,2071,2076,2081,2084,2088,2091,2095,2099,2105,2109,2112,2117,2120,2124,2128,2131,2135,2141,2145,2148,2153,2158,2163,2168,2171,2175,2179,2183,2188,2191,2195,2201,2205,2209,2217,2223,2228,2234,2238,2242,2245,2251,2257,2262,2267,2270,2273,2277,2283,2286,2289,2295,2299,2305,2311,2317,2323,2330,2337,2343,2350,2358,2365,2372,2380],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":121,"volume":193,"transactions":194,"vwap":195},"2026-10-01",29.07,29.49,28.55,0.33,1022245.324268,16135,29.1925,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",29.38,29.74,29.01,29.13,-0.25,-0.85,757786.775381,11849,29.165,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",29.76,29.9,29.235,-0.38,-1.28,733850.412504,12314,29.4214,{"date":218,"open":219,"high":220,"low":221,"close":209,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",30.09,30.11,29.7,-0.33,-1.1,789407.824431,12558,29.8614,{"date":228,"open":229,"high":230,"low":231,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",30.13,30.33,30.015,0.09,0.3,1110784.926886,15205,30.1558,{"date":238,"open":239,"high":219,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.82,29.615,30,0.36,1.21,924608.529095,12865,29.9094,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",29.71,29.935,29.45,29.64,-0.07,-0.24,766380.249445,13291,29.7158,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":202,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",30.18,30.22,29.675,-0.83,651113.371797,12018,29.85,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",30.37,30.46,29.955,29.96,-0.36,-1.19,507817.908489,11220,30.0805,{"date":279,"open":241,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.34,29.8334,30.32,0.17,0.56,2952054.088604,15131,30.2624,{"date":289,"open":290,"high":291,"low":219,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",30.48,30.59,30.15,-0.09,-0.3,504277.675539,11436,30.2775,{"date":299,"open":300,"high":301,"low":249,"close":302,"change":294,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",30.49,30.625,30.24,-0.98,959645.520437,16327,30.2424,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",30.35,30.72,30.54,0.01,0.03,490908.368556,12388,30.5012,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":232,"percent_change":233,"volume":323,"transactions":324,"vwap":325},"2026-09-14",30.45,30.64,30.315,30.53,544955.913926,14368,30.5035,{"date":327,"open":328,"high":310,"low":329,"close":330,"change":111,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",30.55,30.12,30.44,0.2,491896.625443,10823,30.3733,{"date":336,"open":337,"high":338,"low":210,"close":338,"change":283,"percent_change":284,"volume":339,"transactions":340,"vwap":341},"2026-09-10",30.19,30.38,489939.52239,11502,30.2039,{"date":343,"open":282,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",30.47,30.04,30.21,-0.21,-0.69,689068.275039,14886,30.2396,{"date":353,"open":328,"high":354,"low":269,"close":355,"change":254,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",30.61,30.42,-0.78,568851.862013,10997,30.4761,{"date":361,"open":328,"high":362,"low":328,"close":363,"change":364,"percent_change":253,"volume":365,"transactions":366,"vwap":367},"2026-09-04",30.86,30.66,-0.02,633318.82053,12235,30.6872,{"date":369,"open":370,"high":371,"low":291,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",30.65,30.93,30.68,0.22,0.72,648235.859698,11243,30.6853,{"date":379,"open":380,"high":354,"low":381,"close":270,"change":284,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",30.01,29.825,1.87,718990.27358,13178,30.4194,{"date":387,"open":345,"high":388,"low":389,"close":210,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",30.205,29.735,-0.2,-0.66,732034.78407,13509,29.9233,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",30.28,30.385,30.05,30.1,-0.19,-0.63,647950.629165,10900,30.1539,{"date":407,"open":408,"high":270,"low":409,"close":410,"change":232,"percent_change":233,"volume":411,"transactions":412,"vwap":413},"2026-08-28",30.25,30.2,30.29,567000.624203,11070,30.3132,{"date":415,"open":210,"high":397,"low":416,"close":409,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",29.745,0.07,0.23,419375.91356,9440,30.1018,{"date":423,"open":424,"high":425,"low":266,"close":229,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",30.08,30.26,0.14,0.47,518204.637499,10231,30.1415,{"date":432,"open":261,"high":433,"low":434,"close":435,"change":294,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",30.365,29.985,29.99,-0.99,498315.968471,9309,30.0831,{"date":441,"open":442,"high":443,"low":444,"close":410,"change":116,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",30.3,30.865,30.215,-0.03,554968.108957,10844,30.3335,{"date":450,"open":451,"high":322,"low":452,"close":442,"change":232,"percent_change":233,"volume":453,"transactions":454,"vwap":455},"2026-08-21",30.39,30.02,520407.76769,10480,30.256,{"date":457,"open":345,"high":425,"low":458,"close":346,"change":445,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",29.945,-0.1,553814.323456,10971,30.1586,{"date":464,"open":465,"high":466,"low":467,"close":302,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",30.94,30.95,30.14,-0.68,-2.2,910818.866695,14525,30.4141,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",31.18,31.22,30.71,30.92,-0.16,-0.51,593245.355782,12580,30.905,{"date":485,"open":486,"high":487,"low":488,"close":486,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",31.08,31.42,31.065,-0.15,-0.48,524377.71357,10966,31.1673,{"date":495,"open":496,"high":497,"low":486,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",31.15,31.38,31.23,0.04,0.13,649765.911213,11415,31.2308,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",31.48,31.57,31.165,31.19,-0.08,-0.26,803762.998402,12413,31.3064,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",31.09,31.37,31.059,31.27,0.19,0.61,626520.233505,11552,31.2493,{"date":527,"open":528,"high":475,"low":528,"close":486,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",30.8,0.26,0.84,582581.816333,11493,31.0857,{"date":535,"open":536,"high":537,"low":354,"close":538,"change":479,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",30.75,31.03,30.82,-0.52,715857.409788,12861,30.7808,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",30.97,31.06,30.7,30.98,-0.11,-0.35,625225.740366,12672,30.9543,{"date":555,"open":556,"high":557,"low":546,"close":517,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",31.45,31.63,-0.28,-0.89,603851.078279,11202,31.2451,{"date":564,"open":565,"high":566,"low":567,"close":518,"change":347,"percent_change":391,"volume":568,"transactions":569,"vwap":570},"2026-08-05",31.58,31.62,31.315,688319.841165,14881,31.4152,{"date":572,"open":573,"high":29,"low":574,"close":565,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",31.2,31.05,0.31,0.99,744515.606594,12206,31.5297,{"date":581,"open":582,"high":583,"low":537,"close":520,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",31.12,31.44,0.41,1.33,846268.863577,15440,31.2216,{"date":590,"open":591,"high":591,"low":592,"close":362,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",31.43,30.615,-0.42,-1.34,900730.883466,15653,30.8666,{"date":599,"open":538,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",31.335,30.78,31.28,0.565,1.84,1154953.108985,21262,31.1847,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",29.78,31.33,29.59,30.715,0.485,1.6,1509449.957214,25573,30.8399,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",29.8,30.4,30.23,0.48,1.61,972076.897802,16046,30.2298,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":459,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",29.97,30.16,29.685,29.75,-0.34,959734.425285,16683,29.8141,{"date":640,"open":21,"high":631,"low":641,"close":266,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",29.34,0.29,0.98,782219.669429,11827,29.7977,{"date":648,"open":21,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",29.56,29.08,-0.04,-0.14,954751.735159,16133,29.3403,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",29.89,29.41,29.6,-0.29,-0.97,710376.023642,15386,29.5773,{"date":667,"open":649,"high":668,"low":669,"close":658,"change":331,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",29.94,29.455,0.67,805316.443257,13228,29.7178,{"date":675,"open":676,"high":400,"low":677,"close":678,"change":294,"percent_change":679,"volume":680,"transactions":681,"vwap":673},"2026-07-20",29.95,29.585,29.69,-1,856625.285324,14546,{"date":683,"open":337,"high":302,"low":684,"close":435,"change":593,"percent_change":685,"volume":686,"transactions":9,"vwap":435},"2026-07-17",29.79,-1.38,807500,{"date":688,"open":689,"high":290,"low":689,"close":690,"change":17,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-16",29.37,30.41,3.54,930600,{"date":694,"open":641,"high":695,"low":696,"close":689,"change":111,"percent_change":331,"volume":697,"transactions":9,"vwap":689},"2026-07-15",29.58,28.8,1197400,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":499,"percent_change":426,"volume":704,"transactions":9,"vwap":703},"2026-07-14",29.24,29.55,29.16,29.31,612400,{"date":706,"open":707,"high":689,"low":650,"close":708,"change":417,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-13",29.29,29.27,0.24,826100,{"date":712,"open":713,"high":708,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",28.86,28.85,29.2,0.34,1.18,490100,{"date":720,"open":721,"high":650,"low":722,"close":713,"change":521,"percent_change":141,"volume":723,"transactions":9,"vwap":713},"2026-07-09",28.75,28.69,893000,{"date":725,"open":726,"high":702,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",28.29,28.67,-0.55,-1.88,1111000,{"date":732,"open":249,"high":249,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",29.22,-0.27,-0.92,898900,{"date":738,"open":739,"high":740,"low":741,"close":190,"change":479,"percent_change":742,"volume":743,"transactions":9,"vwap":190},"2026-07-06",29.77,29.86,29.35,-0.54,631600,{"date":745,"open":261,"high":746,"low":21,"close":747,"change":539,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-02",30.52,29.65,-1.72,777100,{"date":751,"open":221,"high":425,"low":752,"close":753,"change":670,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-01",29.53,30.17,2.27,919000,{"date":757,"open":758,"high":759,"low":707,"close":760,"change":445,"percent_change":459,"volume":761,"transactions":9,"vwap":760},"2026-06-30",29.48,29.67,29.5,1298400,{"date":763,"open":695,"high":747,"low":764,"close":752,"change":734,"percent_change":765,"volume":766,"transactions":9,"vwap":752},"2026-06-29",29.28,-0.91,890800,{"date":768,"open":769,"high":770,"low":771,"close":621,"change":772,"percent_change":585,"volume":773,"transactions":9,"vwap":621},"2026-06-26",29.61,30.049999,29.3,0.39,2651000,{"date":775,"open":776,"high":695,"low":777,"close":659,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":659},"2026-06-25",29.25,29.15,0.16,0.55,640200,{"date":782,"open":783,"high":641,"low":784,"close":776,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":776},"2026-06-24",28.91,28.84,0.37,1.28,804800,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":242,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-23",28.54,28.98,28.88,1.26,684200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":642,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",28.17,28.59,28.14,28.52,1.03,607000,{"date":804,"open":805,"high":806,"low":807,"close":805,"change":709,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-06-18",28.23,28.49,28.040001,0.86,1180800,{"date":811,"open":726,"high":812,"low":813,"close":814,"change":550,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-17",28.57,27.77,27.99,-1.24,911300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",28.43,28.71,28.2,28.34,0.08,0.28,730300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",28.7,29.1,28.21,28.26,-0.53,-1.84,816300,{"date":836,"open":837,"high":838,"low":798,"close":839,"change":146,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-12",28.72,28.9,28.79,1.12,698300,{"date":843,"open":819,"high":844,"low":845,"close":846,"change":426,"percent_change":57,"volume":847,"transactions":9,"vwap":846},"2026-06-11",28.6,28.13,28.47,874200,{"date":849,"open":850,"high":844,"low":726,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",28.37,28.33,0.12,0.43,772800,{"date":856,"open":857,"high":812,"low":813,"close":830,"change":772,"percent_change":858,"volume":859,"transactions":9,"vwap":830},"2026-06-09",28,1.4,989300,{"date":861,"open":862,"high":814,"low":863,"close":864,"change":709,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-08",27.62,27.47,27.82,0.87,651900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":426,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-05",27.48,27.88,27.45,27.58,0.51,855300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",27.29,27.57,27.17,27.44,0.59,2.2,782400,{"date":885,"open":886,"high":871,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-03",27.33,26.82,26.85,-0.58,-2.11,869400,{"date":893,"open":894,"high":872,"low":895,"close":896,"change":146,"percent_change":717,"volume":897,"transactions":9,"vwap":896},"2026-06-02",26.99,26.67,27.43,818300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":511,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-01",27.15,27.3,26.97,27.11,-0.95,1064100,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":852,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-29",27.24,27.54,27.37,0.44,672800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":232,"percent_change":192,"volume":919,"transactions":9,"vwap":918},"2026-05-28",27.16,27.7,26.92,27.25,762600,{"date":921,"open":922,"high":923,"low":924,"close":915,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":915},"2026-05-27",27.65,27.78,27.09,-0.41,-1.49,792900,{"date":929,"open":918,"high":872,"low":908,"close":878,"change":57,"percent_change":930,"volume":931,"transactions":9,"vwap":878},"2026-05-26",1.81,757800,{"date":933,"open":934,"high":935,"low":887,"close":936,"change":709,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-22",27.01,27.13,27.08,0.89,497100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":521,"volume":946,"transactions":9,"vwap":944},"2026-05-21",26.59,26.86,26.45,26.84,0.05,440700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",26.25,26.88,26.12,26.79,0.58,2.21,679700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":312,"percent_change":499,"volume":962,"transactions":9,"vwap":961},"2026-05-19",26.2,26.32,25.92,26.21,444400,{"date":964,"open":965,"high":966,"low":965,"close":958,"change":772,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-05-18",25.9,26.27,1.51,553800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":635,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-15",26.09,26.22,25.58,25.81,-1.3,798600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":373,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-14",26.23,26.46,26.1,26.15,0.85,525000,{"date":986,"open":971,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",26.24,25.85,25.93,-0.22,-0.84,527800,{"date":994,"open":995,"high":995,"low":996,"close":982,"change":549,"percent_change":593,"volume":997,"transactions":9,"vwap":982},"2026-05-12",26.28,25.65,542900,{"date":999,"open":895,"high":1000,"low":981,"close":1001,"change":550,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-11",26.72,26.26,-1.32,636100,{"date":1005,"open":1006,"high":952,"low":1007,"close":1008,"change":1009,"percent_change":823,"volume":1010,"transactions":9,"vwap":1008},"2026-05-08",26.63,26.44,26.61,0.02,451700,{"date":1012,"open":1013,"high":894,"low":1014,"close":941,"change":652,"percent_change":539,"volume":1015,"transactions":9,"vwap":941},"2026-05-07",26.73,26.55,668400,{"date":1017,"open":942,"high":1018,"low":1008,"close":1013,"change":283,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1013},"2026-05-06",27.030001,0.64,626600,{"date":1022,"open":979,"high":1000,"low":1023,"close":1024,"change":192,"percent_change":793,"volume":1025,"transactions":9,"vwap":1024},"2026-05-05",26.19,26.56,417900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":979,"change":212,"percent_change":1031,"volume":1032,"transactions":9,"vwap":979},"2026-05-04",26.38,26.65,26.18,-1.43,552300,{"date":1034,"open":972,"high":888,"low":1035,"close":1008,"change":584,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1008},"2026-05-01",26.02,1.56,498600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":958,"change":853,"percent_change":1042,"volume":1043,"transactions":9,"vwap":958},"2026-04-30",25.64,26.37,1.67,611600,{"date":1045,"open":1046,"high":1029,"low":1040,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-29",26.11,25.77,-0.76,-2.86,714900,{"date":1052,"open":1053,"high":950,"low":1007,"close":1054,"change":1009,"percent_change":823,"volume":802,"transactions":9,"vwap":1054},"2026-04-28",26.75,26.53,{"date":1056,"open":982,"high":1057,"low":1046,"close":1058,"change":192,"percent_change":793,"volume":1059,"transactions":9,"vwap":1058},"2026-04-27",26.64,26.51,465500,{"date":1061,"open":1062,"high":1063,"low":989,"close":1030,"change":635,"percent_change":213,"volume":1064,"transactions":9,"vwap":1030},"2026-04-24",26.14,26.34,587300,{"date":1066,"open":1063,"high":1024,"low":1046,"close":1067,"change":373,"percent_change":530,"volume":1068,"transactions":9,"vwap":1067},"2026-04-23",26.52,524400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-22",26.36,26.57,26.13,26.3,0,388300,{"date":1078,"open":944,"high":1079,"low":958,"close":1074,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1074},"2026-04-21",27.1,-0.5,-1.87,536500,{"date":1084,"open":952,"high":915,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-20",26.76,26.8,-0.18,-0.67,502600,{"date":1091,"open":1067,"high":1092,"low":943,"close":1093,"change":136,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-17",27.2,26.98,2.98,673200,{"date":1097,"open":1098,"high":1024,"low":1062,"close":958,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":958},"2026-04-16",26.48,-0.39,-1.47,339100,{"date":1103,"open":1053,"high":1104,"low":1063,"close":941,"change":347,"percent_change":356,"volume":1105,"transactions":9,"vwap":941},"2026-04-15",26.78,354400,{"date":1107,"open":1108,"high":1109,"low":1028,"close":1086,"change":232,"percent_change":716,"volume":1110,"transactions":9,"vwap":1086},"2026-04-14",26.6,26.91,377000,{"date":1112,"open":1057,"high":1053,"low":1113,"close":1114,"change":499,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-13",26.43,26.71,0.15,421100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":895,"change":558,"percent_change":1122,"volume":1123,"transactions":9,"vwap":895},"2026-04-10",26.93,27,26.58,-1.04,382100,{"date":1125,"open":1098,"high":924,"low":1098,"close":1126,"change":24,"percent_change":106,"volume":1127,"transactions":9,"vwap":1126},"2026-04-09",26.95,646400,{"date":1129,"open":1121,"high":1130,"low":1113,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",26.83,26.68,0.75,2.89,994600,{"date":1136,"open":1137,"high":971,"low":1137,"close":989,"change":499,"percent_change":1115,"volume":1138,"transactions":9,"vwap":989},"2026-04-07",25.79,515400,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":824,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",25.51,25.96,25.89,1.09,482000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":500,"percent_change":873,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",25.23,25.62,25.11,25.61,590500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-01",25.36,25.83,25.48,0.21,0.83,549400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":866,"transactions":9,"vwap":1166},"2026-03-31",25.16,25.42,24.78,25.27,0.54,2.18,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-30",24.81,24.95,24.64,24.73,0.11,0.45,610300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":635,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",24.77,25.2,24.51,24.62,-1.36,482100,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":111,"percent_change":709,"volume":1191,"transactions":9,"vwap":1190},"2026-03-26",24.69,25.01,24.96,470000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1075,"percent_change":1075,"volume":1198,"transactions":9,"vwap":1197},"2026-03-25",25.19,25.25,24.66,24.9,760400,{"date":1200,"open":1172,"high":1201,"low":1202,"close":1197,"change":479,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2026-03-24",25.55,24.83,-0.64,852300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":284,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-23",25.08,25.53,24.88,25.059999,2.29,746500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":445,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",24.56,24.7,24.31,24.5,-0.12,1094700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":242,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-19",24.059999,24.67,23.82,24.53,1.49,747200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-18",24.61,24.74,24.09,24.17,-0.62,-2.5,1055100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-17",25.29,25.43,24.76,24.79,-0.32,-1.27,682800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1150,"change":853,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1150},"2026-03-16",24.92,25.14,24.84,1.74,569200,{"date":1255,"open":1256,"high":1210,"low":1231,"close":1257,"change":401,"percent_change":1048,"volume":1258,"transactions":9,"vwap":1257},"2026-03-13",25.030001,24.68,420300,{"date":1260,"open":1261,"high":1190,"low":1217,"close":1262,"change":116,"percent_change":651,"volume":1263,"transactions":9,"vwap":1262},"2026-03-12",24.37,24.87,481000,{"date":1265,"open":1189,"high":1163,"low":1231,"close":1209,"change":1087,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1209},"2026-03-11",-0.72,515100,{"date":1269,"open":1249,"high":1270,"low":1171,"close":1210,"change":1009,"percent_change":823,"volume":1271,"transactions":9,"vwap":1210},"2026-03-10",25.74,595700,{"date":1273,"open":1274,"high":1181,"low":1275,"close":1276,"change":253,"percent_change":558,"volume":1277,"transactions":9,"vwap":1276},"2026-03-09",24.71,24.15,25.040001,540100,{"date":1279,"open":1216,"high":1250,"low":1280,"close":1150,"change":479,"percent_change":402,"volume":1281,"transactions":9,"vwap":1150},"2026-03-06",24.27,884500,{"date":1283,"open":1157,"high":1284,"low":1210,"close":1166,"change":1099,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1166},"2026-03-05",25.52,-1.52,502900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":652,"percent_change":742,"volume":1292,"transactions":9,"vwap":1291},"2026-03-04",25.86,26.01,25.66,592900,{"date":1294,"open":1276,"high":1295,"low":1180,"close":1296,"change":852,"percent_change":427,"volume":1297,"transactions":9,"vwap":1296},"2026-03-03",25.98,25.8,841300,{"date":1299,"open":1209,"high":1300,"low":1202,"close":1301,"change":146,"percent_change":793,"volume":1302,"transactions":9,"vwap":1301},"2026-03-02",26.030001,25.68,816900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1155,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1155},"2026-02-27",25.45,25.67,24.97,-0.59,-2.27,787100,{"date":1312,"open":988,"high":1313,"low":1314,"close":1315,"change":111,"percent_change":418,"volume":1316,"transactions":9,"vwap":1315},"2026-02-26",26.4,25.75,25.95,432600,{"date":1318,"open":1319,"high":1290,"low":1320,"close":1143,"change":584,"percent_change":625,"volume":1321,"transactions":9,"vwap":1143},"2026-02-25",25.59,25.22,379600,{"date":1323,"open":1240,"high":1324,"low":1325,"close":1157,"change":1326,"percent_change":772,"volume":1327,"transactions":9,"vwap":1157},"2026-02-24",25.63,25.24,0.1,414000,{"date":1329,"open":1113,"high":1121,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",25.049999,25.38,-1.05,-3.97,802300,{"date":1336,"open":972,"high":1014,"low":1300,"close":1113,"change":373,"percent_change":530,"volume":1337,"transactions":9,"vwap":1113},"2026-02-20",805200,{"date":1339,"open":1062,"high":1041,"low":1295,"close":961,"change":459,"percent_change":212,"volume":1340,"transactions":9,"vwap":961},"2026-02-19",363200,{"date":1342,"open":1072,"high":944,"low":958,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-18",26.31,-0.23,-0.87,431300,{"date":1348,"open":1008,"high":917,"low":1313,"close":1349,"change":116,"percent_change":651,"volume":1350,"transactions":9,"vwap":1349},"2026-02-17",26.54,407000,{"date":1352,"open":1353,"high":1354,"low":1073,"close":1014,"change":1175,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1014},"2026-02-13",26.35,26.69,0.42,398900,{"date":1358,"open":1006,"high":894,"low":965,"close":1007,"change":116,"percent_change":651,"volume":1359,"transactions":9,"vwap":1007},"2026-02-12",608400,{"date":1361,"open":950,"high":1362,"low":1353,"close":943,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":943},"2026-02-11",27.32,-0.43,-1.6,620800,{"date":1367,"open":908,"high":878,"low":1368,"close":950,"change":832,"percent_change":1369,"volume":1370,"transactions":9,"vwap":950},"2026-02-10",26.7,-1.93,1124300,{"date":1372,"open":1373,"high":922,"low":1000,"close":1374,"change":426,"percent_change":873,"volume":1375,"transactions":9,"vwap":1374},"2026-02-09",27.22,27.41,671800,{"date":1377,"open":1029,"high":1378,"low":1029,"close":1379,"change":1132,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-06",27.35,27.27,2.83,1217800,{"date":1383,"open":1074,"high":952,"low":1073,"close":1067,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1067},"2026-02-05",0.18,0.68,666500,{"date":1388,"open":1389,"high":1006,"low":1390,"close":1063,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1063},"2026-02-04",25.99,25.91,0.6,2.33,902300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1270,"change":233,"percent_change":717,"volume":1399,"transactions":9,"vwap":1270},"2026-02-03",25.4,26,25.31,671600,{"date":1401,"open":1402,"high":1201,"low":1218,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-02",24.8,25.44,0.79,3.2,734700,{"date":1408,"open":1173,"high":1262,"low":1409,"close":1410,"change":445,"percent_change":1219,"volume":1411,"transactions":9,"vwap":1410},"2026-01-30",24.46,24.65,1290000,{"date":1413,"open":1414,"high":1251,"low":1280,"close":1257,"change":642,"percent_change":64,"volume":1415,"transactions":9,"vwap":1257},"2026-01-29",24.47,975000,{"date":1417,"open":1330,"high":1418,"low":1419,"close":1420,"change":391,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-28",25.39,24.049999,24.39,-2.63,1307500,{"date":1424,"open":1425,"high":1426,"low":1232,"close":1330,"change":192,"percent_change":585,"volume":1427,"transactions":9,"vwap":1330},"2026-01-27",24.82,25.09,613900,{"date":1429,"open":1231,"high":1209,"low":1217,"close":1430,"change":1175,"percent_change":1176,"volume":1431,"transactions":9,"vwap":1430},"2026-01-26",24.72,568300,{"date":1433,"open":1240,"high":1434,"low":1215,"close":1231,"change":223,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1231},"2026-01-23",25.47,-4.28,560600,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":373,"percent_change":808,"volume":1442,"transactions":9,"vwap":1441},"2026-01-22",25.49,26.08,25.71,620400,{"date":1444,"open":1445,"high":973,"low":1445,"close":1439,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1439},"2026-01-21",24.52,1.11,4.55,583000,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":364,"percent_change":510,"volume":1454,"transactions":9,"vwap":1453},"2026-01-20",24.16,24.59,24.38,439800,{"date":1456,"open":1402,"high":1307,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-16",24.3,24.4,-0.46,-1.85,633500,{"date":1463,"open":1464,"high":1262,"low":1465,"close":1466,"change":141,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-15",24.24,24.2,24.86,2.73,624200,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1465,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1465},"2026-01-14",23.71,24.22,0.5,2.11,626400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":479,"percent_change":1088,"volume":1482,"transactions":9,"vwap":1481},"2026-01-13",23.93,24.01,23.65,23.7,364100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":347,"percent_change":1345,"volume":1489,"transactions":9,"vwap":1488},"2026-01-12",23.88,24.11,23.66,23.86,389400,{"date":1491,"open":1492,"high":1196,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-09",24.55,24.040001,24.07,-0.47,-1.92,335700,{"date":1499,"open":1500,"high":1430,"low":1500,"close":1501,"change":881,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-08",23.79,24.54,2.46,373900,{"date":1505,"open":1457,"high":1453,"low":1506,"close":1507,"change":635,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-07",23.84,23.95,-1.4,375200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":232,"percent_change":785,"volume":1516,"transactions":9,"vwap":1515},"2026-01-06",24.1,24.35,23.91,24.29,401400,{"date":1518,"open":1506,"high":1501,"low":1506,"close":1465,"change":233,"percent_change":793,"volume":1519,"transactions":9,"vwap":1465},"2026-01-05",798000,{"date":1521,"open":1522,"high":1223,"low":1523,"close":1524,"change":1175,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-02",23.83,23.48,23.9,0.46,557900,{"date":1528,"open":1494,"high":1529,"low":1530,"close":1500,"change":1344,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1500},"2025-12-31",24.12,23.76,-0.96,390600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":202,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-30",24.25,24.36,24,24.02,-1.03,260000,{"date":1542,"open":1543,"high":1409,"low":1472,"close":1280,"change":1544,"percent_change":832,"volume":1545,"transactions":9,"vwap":1280},"2025-12-29",24.41,-0.13,291600,{"date":1547,"open":1548,"high":1226,"low":1549,"close":1458,"change":1009,"percent_change":823,"volume":1550,"transactions":9,"vwap":1458},"2025-12-26",24.33,24.32,327500,{"date":1552,"open":1553,"high":1554,"low":1535,"close":1453,"change":499,"percent_change":778,"volume":1555,"transactions":9,"vwap":1453},"2025-12-24",24.34,24.58,261700,{"date":1557,"open":1492,"high":1174,"low":1549,"close":1553,"change":1244,"percent_change":975,"volume":1558,"transactions":9,"vwap":1553},"2025-12-23",395500,{"date":1560,"open":70,"high":1561,"low":1562,"close":1196,"change":635,"percent_change":1184,"volume":1563,"transactions":9,"vwap":1196},"2025-12-22",25.26,24.63,548300,{"date":1565,"open":1320,"high":1566,"low":1402,"close":70,"change":294,"percent_change":274,"volume":1567,"transactions":9,"vwap":70},"2025-12-19",25.41,1400600,{"date":1569,"open":1570,"high":1284,"low":1181,"close":1571,"change":1326,"percent_change":131,"volume":1572,"transactions":9,"vwap":1571},"2025-12-18",25.34,25.3,373100,{"date":1574,"open":1320,"high":1149,"low":1575,"close":1181,"change":253,"percent_change":558,"volume":1576,"transactions":9,"vwap":1181},"2025-12-17",25.17,397400,{"date":1578,"open":1398,"high":1579,"low":1580,"close":1166,"change":313,"percent_change":852,"volume":1581,"transactions":9,"vwap":1166},"2025-12-16",25.46,25.18,440300,{"date":1583,"open":1584,"high":1434,"low":1426,"close":1325,"change":417,"percent_change":824,"volume":1585,"transactions":9,"vwap":1325},"2025-12-15",25.37,406300,{"date":1587,"open":1194,"high":1331,"low":1330,"close":1575,"change":500,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1575},"2025-12-12",0.52,387300,{"date":1591,"open":1592,"high":1593,"low":1425,"close":1276,"change":778,"percent_change":1019,"volume":1594,"transactions":9,"vwap":1276},"2025-12-11",24.98,25.21,433900,{"date":1596,"open":1597,"high":1163,"low":1597,"close":1209,"change":1019,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1209},"2025-12-10",24.13,2.64,1127900,{"date":1601,"open":1515,"high":1188,"low":1523,"close":1464,"change":1602,"percent_change":347,"volume":1603,"transactions":9,"vwap":1464},"2025-12-09",-0.05,348000,{"date":1605,"open":1280,"high":1410,"low":1486,"close":1515,"change":24,"percent_change":840,"volume":1606,"transactions":9,"vwap":1515},"2025-12-08",573400,{"date":1608,"open":1493,"high":1457,"low":1609,"close":1538,"change":479,"percent_change":391,"volume":1610,"transactions":9,"vwap":1538},"2025-12-05",23.98,400500,{"date":1612,"open":1529,"high":1457,"low":1485,"close":1613,"change":709,"percent_change":50,"volume":1614,"transactions":9,"vwap":1613},"2025-12-04",24.18,367200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":911,"percent_change":382,"volume":1621,"transactions":9,"vwap":1620},"2025-12-03",23.62,24.08,23.27,23.94,384800,{"date":1623,"open":1471,"high":1624,"low":1523,"close":1625,"change":364,"percent_change":293,"volume":1626,"transactions":9,"vwap":1625},"2025-12-02",23.78,23.5,301400,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":364,"percent_change":510,"volume":1632,"transactions":9,"vwap":1631},"2025-12-01",23.3,23.92,23.52,786400,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":990,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-28",23.97,23.49,23.54,-0.93,217800,{"date":1641,"open":1500,"high":1507,"low":1471,"close":1530,"change":347,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1530},"2025-11-26",-0.88,598500,{"date":1645,"open":1646,"high":1494,"low":1646,"close":1635,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1635},"2025-11-25",23.37,0.76,3.27,359200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1075,"percent_change":1075,"volume":1656,"transactions":9,"vwap":1655},"2025-11-24",23.19,23.36,22.94,23.21,335000,{"date":1658,"open":1659,"high":1636,"low":1660,"close":1655,"change":1404,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1655},"2025-11-21",22.5,22.44,3.52,369800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":510,"percent_change":273,"volume":1669,"transactions":9,"vwap":1668},"2025-11-20",22.75,23.030001,22.37,22.42,300600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1659,"change":1115,"percent_change":670,"volume":1675,"transactions":9,"vwap":1659},"2025-11-19",22.34,22.61,22.3,289600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1384,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-18",22.17,22.53,22.13,22.35,0.81,378000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1678,"change":436,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1678},"2025-11-17",23.059999,23.15,22.12,-4.27,450000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1115,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-14",22.92,23.18,22.7,23.16,0.65,311000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":652,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-13",22.98,23.38,22.89,23.01,-0.6,344600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1687,"change":852,"percent_change":1588,"volume":1712,"transactions":9,"vwap":1687},"2025-11-12",22.97,23.44,22.9,389900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1666,"change":1175,"percent_change":624,"volume":1718,"transactions":9,"vwap":1666},"2025-11-11",22.93,23.14,22.8,244400,{"date":1720,"open":1666,"high":1721,"low":1717,"close":1693,"change":253,"percent_change":294,"volume":1722,"transactions":9,"vwap":1693},"2025-11-10",23.22,334800,{"date":1724,"open":1725,"high":1704,"low":1726,"close":1727,"change":418,"percent_change":106,"volume":1728,"transactions":9,"vwap":1727},"2025-11-07",22.78,22.47,22.99,244200,{"date":1730,"open":1731,"high":1652,"low":1732,"close":1733,"change":294,"percent_change":975,"volume":1734,"transactions":9,"vwap":1733},"2025-11-06",22.91,22.71,22.76,282700,{"date":1736,"open":1737,"high":1716,"low":1738,"close":1686,"change":131,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1686},"2025-11-05",22.83,22.56,1.77,395900,{"date":1742,"open":1743,"high":1695,"low":1674,"close":1744,"change":651,"percent_change":1087,"volume":1745,"transactions":9,"vwap":1744},"2025-11-04",22.51,22.66,545900,{"date":1747,"open":1667,"high":1695,"low":1748,"close":1695,"change":716,"percent_change":1749,"volume":1649,"transactions":9,"vwap":1695},"2025-11-03",22.15,1.52,{"date":1751,"open":1752,"high":1753,"low":1688,"close":1754,"change":489,"percent_change":1088,"volume":1755,"transactions":9,"vwap":1754},"2025-10-31",22.27,22.54,22.36,405900,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1743,"change":364,"percent_change":293,"volume":1760,"transactions":9,"vwap":1743},"2025-10-30",23.31,22.38,507000,{"date":1762,"open":1763,"high":1629,"low":1667,"close":1679,"change":1764,"percent_change":1765,"volume":976,"transactions":9,"vwap":1679},"2025-10-29",22.58,-0.71,-3.06,{"date":1767,"open":1721,"high":1768,"low":1701,"close":1769,"change":499,"percent_change":283,"volume":1770,"transactions":9,"vwap":1769},"2025-10-28",23.41,23.24,363700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":558,"percent_change":274,"volume":1777,"transactions":9,"vwap":1776},"2025-10-27",23.4,23.59,23.07,23.2,359400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1523,"change":233,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1523},"2025-10-24",23.049999,23.53,23.040001,1.29,321400,{"date":1786,"open":1721,"high":1787,"low":1782,"close":1694,"change":1219,"percent_change":539,"volume":1788,"transactions":9,"vwap":1694},"2025-10-23",23.34,338100,{"date":1790,"open":1629,"high":1791,"low":1792,"close":1629,"change":945,"percent_change":373,"volume":1793,"transactions":9,"vwap":1629},"2025-10-22",23.6,23.17,437200,{"date":1795,"open":1796,"high":1702,"low":1796,"close":1797,"change":651,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-21",23.13,23.25,-0.17,320400,{"date":1801,"open":1802,"high":1653,"low":1726,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-20",22.48,23.29,0.82,3.65,352800,{"date":1808,"open":1809,"high":1744,"low":1680,"close":1726,"change":824,"percent_change":793,"volume":1810,"transactions":9,"vwap":1726},"2025-10-17",22.4,602300,{"date":1812,"open":1655,"high":1769,"low":30,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-16",22.19,-1.13,-4.85,603000,{"date":1818,"open":1471,"high":1819,"low":1769,"close":1820,"change":1363,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-15",23.96,23.32,-1.81,473700,{"date":1824,"open":1673,"high":1624,"low":1673,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-14",23.75,0.96,4.21,428600,{"date":1830,"open":1717,"high":1831,"low":1832,"close":1833,"change":192,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-13",22.82,22.45,22.79,1.47,294800,{"date":1837,"open":1776,"high":1617,"low":1668,"close":1838,"change":263,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-10",22.46,-3.56,541000,{"date":1842,"open":1803,"high":1843,"low":1696,"close":1803,"change":510,"percent_change":635,"volume":1844,"transactions":9,"vwap":1803},"2025-10-09",23.42,273400,{"date":1846,"open":1776,"high":1702,"low":1847,"close":1646,"change":521,"percent_change":1804,"volume":1848,"transactions":9,"vwap":1646},"2025-10-08",23.08,330700,{"date":1850,"open":1523,"high":1480,"low":1792,"close":1694,"change":401,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1694},"2025-10-07",-0.81,471200,{"date":1854,"open":1758,"high":1481,"low":1652,"close":1646,"change":331,"percent_change":808,"volume":1855,"transactions":9,"vwap":1646},"2025-10-06",592200,{"date":1857,"open":1696,"high":1523,"low":1796,"close":1792,"change":1175,"percent_change":624,"volume":1858,"transactions":9,"vwap":1792},"2025-10-03",635300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1686,"change":364,"percent_change":293,"volume":1864,"transactions":9,"vwap":1686},"2025-10-02",23.02,23.12,22.73,390900,{"date":1866,"open":1867,"high":1792,"low":1868,"close":1847,"change":253,"percent_change":294,"volume":1869,"transactions":9,"vwap":1847},"2025-10-01",23,22.84,391800,{"date":1871,"open":1631,"high":1872,"low":1715,"close":1687,"change":550,"percent_change":926,"volume":1873,"transactions":9,"vwap":1687},"2025-09-30",24.19,363000,{"date":1875,"open":1630,"high":1478,"low":1710,"close":1625,"change":1080,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1625},"2025-09-29",-2.08,615600,{"date":1879,"open":1233,"high":1280,"low":1524,"close":1537,"change":312,"percent_change":499,"volume":1880,"transactions":9,"vwap":1537},"2025-09-26",278600,{"date":1882,"open":1618,"high":1451,"low":1883,"close":1884,"change":1544,"percent_change":742,"volume":1321,"transactions":9,"vwap":1884},"2025-09-25",23.85,23.99,{"date":1886,"open":1553,"high":1887,"low":1223,"close":1529,"change":401,"percent_change":356,"volume":1888,"transactions":9,"vwap":1529},"2025-09-24",24.48,294100,{"date":1890,"open":1231,"high":70,"low":1280,"close":1217,"change":254,"percent_change":303,"volume":1891,"transactions":9,"vwap":1217},"2025-09-23",381700,{"date":1893,"open":1452,"high":1232,"low":1894,"close":1492,"change":401,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1492},"2025-09-22",24.14,-0.77,669500,{"date":1898,"open":1250,"high":1250,"low":1899,"close":1232,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1232},"2025-09-19",24.6,-0.4,-1.59,2430800,{"date":1904,"open":1231,"high":1905,"low":1501,"close":1250,"change":1019,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1250},"2025-09-18",25.15,2.61,539900,{"date":1909,"open":1218,"high":1207,"low":1513,"close":1218,"change":283,"percent_change":1910,"volume":1253,"transactions":9,"vwap":1218},"2025-09-17",0.7,{"date":1912,"open":1913,"high":1501,"low":1538,"close":1548,"change":549,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1548},"2025-09-16",24.49,-0.45,483300,{"date":1917,"open":1173,"high":1232,"low":1548,"close":1918,"change":1798,"percent_change":348,"volume":1919,"transactions":9,"vwap":1918},"2025-09-15",24.44,418700,{"date":1921,"open":1899,"high":1242,"low":1420,"close":1231,"change":364,"percent_change":510,"volume":1922,"transactions":9,"vwap":1231},"2025-09-12",421500,{"date":1924,"open":1410,"high":1165,"low":1182,"close":1562,"change":116,"percent_change":651,"volume":1925,"transactions":9,"vwap":1562},"2025-09-11",445600,{"date":1927,"open":1231,"high":1197,"low":1218,"close":1173,"change":1928,"percent_change":254,"volume":1929,"transactions":9,"vwap":1173},"2025-09-10",-0.06,425600,{"date":1931,"open":1171,"high":1932,"low":1933,"close":1216,"change":347,"percent_change":991,"volume":1934,"transactions":9,"vwap":1216},"2025-09-09",24.91,24.57,673400,{"date":1936,"open":1274,"high":1937,"low":1938,"close":1932,"change":418,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1932},"2025-09-08",24.93,24.45,0.93,396200,{"date":1942,"open":1943,"high":1580,"low":1218,"close":1257,"change":293,"percent_change":273,"volume":1944,"transactions":9,"vwap":1257},"2025-09-05",24.89,373600,{"date":1946,"open":1215,"high":1180,"low":1543,"close":1180,"change":156,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1180},"2025-09-04",1.43,319200,{"date":1950,"open":1951,"high":1165,"low":1217,"close":1951,"change":479,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-03",24.42,-0.65,463200,{"date":1955,"open":1951,"high":1231,"low":1529,"close":1554,"change":1219,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1554},"2025-09-02",-0.49,541300,{"date":1959,"open":1188,"high":1592,"low":1554,"close":1216,"change":312,"percent_change":499,"volume":1960,"transactions":9,"vwap":1216},"2025-08-29",505100,{"date":1962,"open":1410,"high":1202,"low":1218,"close":1188,"change":499,"percent_change":778,"volume":1963,"transactions":9,"vwap":1188},"2025-08-28",456400,{"date":1965,"open":1536,"high":1202,"low":1536,"close":1410,"change":1158,"percent_change":808,"volume":1966,"transactions":9,"vwap":1410},"2025-08-27",504500,{"date":1968,"open":1506,"high":1887,"low":1500,"close":1918,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1918},"2025-08-26",0.53,2.22,564600,{"date":1973,"open":1494,"high":1613,"low":1524,"close":1514,"change":511,"percent_change":77,"volume":1974,"transactions":9,"vwap":1514},"2025-08-25",265700,{"date":1976,"open":1977,"high":1472,"low":1721,"close":1234,"change":643,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1234},"2025-08-22",23.33,4.23,812000,{"date":1981,"open":1847,"high":1710,"low":1704,"close":1652,"change":651,"percent_change":1798,"volume":1982,"transactions":9,"vwap":1652},"2025-08-21",412400,{"date":1984,"open":1820,"high":1768,"low":1985,"close":1986,"change":499,"percent_change":283,"volume":1987,"transactions":9,"vwap":1986},"2025-08-20",23.11,23.23,327800,{"date":1989,"open":1721,"high":1990,"low":1715,"close":1652,"change":1075,"percent_change":1075,"volume":1991,"transactions":9,"vwap":1652},"2025-08-19",23.56,329900,{"date":1993,"open":1652,"high":1629,"low":1861,"close":1652,"change":1602,"percent_change":990,"volume":1994,"transactions":9,"vwap":1652},"2025-08-18",262600,{"date":1996,"open":1997,"high":1997,"low":1652,"close":1769,"change":390,"percent_change":203,"volume":1998,"transactions":9,"vwap":1769},"2025-08-15",23.55,493900,{"date":2000,"open":1977,"high":2001,"low":1629,"close":1710,"change":990,"percent_change":1638,"volume":2002,"transactions":9,"vwap":1710},"2025-08-14",23.57,405700,{"date":2004,"open":1768,"high":1471,"low":1797,"close":1487,"change":584,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1487},"2025-08-13",1.76,576300,{"date":2008,"open":1763,"high":1619,"low":2009,"close":1797,"change":937,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1797},"2025-08-12",22.55,3.98,673000,{"date":2013,"open":1754,"high":1659,"low":2014,"close":1754,"change":111,"percent_change":24,"volume":2015,"transactions":9,"vwap":1754},"2025-08-11",22.24,467000,{"date":2017,"open":2018,"high":1659,"low":2019,"close":1674,"change":373,"percent_change":50,"volume":2020,"transactions":9,"vwap":1674},"2025-08-08",22.22,22.030001,450700,{"date":2022,"open":1809,"high":1809,"low":2023,"close":2024,"change":1798,"percent_change":1048,"volume":2025,"transactions":9,"vwap":2024},"2025-08-07",21.96,22.08,538300,{"date":2027,"open":1668,"high":1660,"low":1678,"close":2028,"change":479,"percent_change":1764,"volume":2029,"transactions":9,"vwap":2028},"2025-08-06",22.25,510300,{"date":2031,"open":1672,"high":1726,"low":2032,"close":2033,"change":1326,"percent_change":1176,"volume":2034,"transactions":9,"vwap":2033},"2025-08-05",22.11,22.41,404800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1384,"percent_change":1682,"volume":2041,"transactions":9,"vwap":2040},"2025-08-04",22.2,22.33,22.059999,22.31,306800,{"date":2043,"open":2044,"high":2037,"low":2045,"close":1680,"change":401,"percent_change":203,"volume":2046,"transactions":9,"vwap":1680},"2025-08-01",22.01,21.63,702600,{"date":2048,"open":1838,"high":1763,"low":2049,"close":2050,"change":294,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-31",22.26,22.32,-1.33,361000,{"date":2054,"open":1701,"high":1796,"low":1726,"close":2055,"change":479,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-30",22.62,-0.7,416100,{"date":2059,"open":1652,"high":1652,"low":1665,"close":1725,"change":202,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1725},"2025-07-29",-1.09,461200,{"date":2063,"open":1721,"high":2064,"low":1709,"close":1666,"change":401,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1666},"2025-07-28",23.26,-0.82,376300,{"date":2068,"open":1619,"high":2069,"low":1782,"close":1721,"change":549,"percent_change":1495,"volume":2070,"transactions":9,"vwap":1721},"2025-07-25",23.46,648700,{"date":2072,"open":2073,"high":2073,"low":1716,"close":1977,"change":550,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1977},"2025-07-24",23.73,-1.48,780400,{"date":2077,"open":1464,"high":1913,"low":1702,"close":2078,"change":490,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-23",23.68,-1.99,802800,{"date":2082,"open":1894,"high":1492,"low":1884,"close":1451,"change":1009,"percent_change":823,"volume":2083,"transactions":9,"vwap":1451},"2025-07-22",826000,{"date":2085,"open":1419,"high":1562,"low":1419,"close":1894,"change":1344,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1894},"2025-07-21",-0.94,436000,{"date":2089,"open":1548,"high":1938,"low":1620,"close":1261,"change":651,"percent_change":479,"volume":2090,"transactions":9,"vwap":1261},"2025-07-18",688300,{"date":2092,"open":1512,"high":1933,"low":1512,"close":1543,"change":233,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1543},"2025-07-17",1.24,536300,{"date":2096,"open":1524,"high":1465,"low":1523,"close":1486,"change":853,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1486},"2025-07-16",1.82,580700,{"date":2100,"open":1420,"high":2101,"low":1480,"close":2078,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2078},"2025-07-15",24.43,-0.74,-3.03,622800,{"date":2106,"open":1524,"high":1409,"low":1485,"close":1951,"change":1525,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1951},"2025-07-14",1.92,426800,{"date":2110,"open":1223,"high":1894,"low":1630,"close":1819,"change":294,"percent_change":815,"volume":2111,"transactions":9,"vwap":1819},"2025-07-11",321800,{"date":2113,"open":1494,"high":1453,"low":2114,"close":2115,"change":312,"percent_change":499,"volume":2116,"transactions":9,"vwap":2115},"2025-07-10",24.030001,24.26,314500,{"date":2118,"open":1536,"high":1409,"low":1233,"close":1535,"change":1602,"percent_change":347,"volume":2119,"transactions":9,"vwap":1535},"2025-07-09",375900,{"date":2121,"open":1233,"high":1173,"low":1819,"close":1457,"change":233,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1457},"2025-07-08",1.25,772100,{"date":2125,"open":1535,"high":1918,"low":1500,"close":1537,"change":212,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1537},"2025-07-07",-1.56,600900,{"date":2129,"open":1613,"high":1938,"low":1233,"close":1453,"change":716,"percent_change":2130,"volume":1482,"transactions":9,"vwap":1453},"2025-07-03",1.41,{"date":2132,"open":1609,"high":1223,"low":1471,"close":1493,"change":1115,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1493},"2025-07-02",0.63,525100,{"date":2136,"open":1701,"high":1223,"low":2137,"close":2138,"change":50,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-01",22.87,23.89,4.37,1276600,{"date":2142,"open":2064,"high":1702,"low":2137,"close":1703,"change":222,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1703},"2025-06-30",-1.42,802900,{"date":2146,"open":1710,"high":1617,"low":1655,"close":1721,"change":390,"percent_change":203,"volume":2147,"transactions":9,"vwap":1721},"2025-06-27",1247600,{"date":2149,"open":1693,"high":1636,"low":2150,"close":1843,"change":427,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1843},"2025-06-26",22.88,2.05,383000,{"date":2154,"open":1655,"high":2064,"low":1693,"close":2155,"change":511,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-25",22.95,-1.12,469200,{"date":2159,"open":2160,"high":1631,"low":2161,"close":1655,"change":126,"percent_change":1144,"volume":2162,"transactions":9,"vwap":1655},"2025-06-24",23.1,23.09,609600,{"date":2164,"open":1674,"high":1867,"low":1674,"close":2165,"change":1391,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-23",22.96,2.68,465900,{"date":2169,"open":1763,"high":1725,"low":1672,"close":1754,"change":1219,"percent_change":832,"volume":2170,"transactions":9,"vwap":1754},"2025-06-20",1100300,{"date":2172,"open":2028,"high":1744,"low":1748,"close":1802,"change":709,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1802},"2025-06-18",1.08,533400,{"date":2176,"open":2177,"high":1832,"low":2177,"close":2014,"change":1544,"percent_change":889,"volume":2178,"transactions":9,"vwap":2014},"2025-06-17",22.16,468500,{"date":2180,"open":2181,"high":2181,"low":2040,"close":1667,"change":417,"percent_change":575,"volume":2182,"transactions":9,"vwap":1667},"2025-06-16",22.69,673600,{"date":2184,"open":2009,"high":2185,"low":2037,"close":1674,"change":1956,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1674},"2025-06-13",22.68,-2.15,602000,{"date":2189,"open":1753,"high":2137,"low":1674,"close":1833,"change":111,"percent_change":529,"volume":2190,"transactions":9,"vwap":1833},"2025-06-12",880700,{"date":2192,"open":1796,"high":1655,"low":2009,"close":1863,"change":212,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1863},"2025-06-11",-1.64,554300,{"date":2196,"open":2197,"high":2198,"low":1831,"close":1985,"change":642,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1985},"2025-06-10",22.85,23.39,1.27,408400,{"date":2202,"open":1703,"high":1782,"low":2203,"close":1831,"change":232,"percent_change":131,"volume":2204,"transactions":9,"vwap":1831},"2025-06-09",22.77,764100,{"date":2206,"open":2009,"high":1717,"low":1809,"close":1863,"change":1473,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1863},"2025-06-06",2.25,444100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":253,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-05",22.49,22.52,22.049999,22.23,-0.31,491700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1674,"change":1099,"percent_change":748,"volume":2222,"transactions":9,"vwap":1674},"2025-06-04",22.64,22.86,22.21,588800,{"date":2224,"open":1752,"high":2197,"low":2225,"close":2181,"change":374,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2181},"2025-06-03",22.09,3.28,655000,{"date":2229,"open":2019,"high":2230,"low":2231,"close":2232,"change":489,"percent_change":468,"volume":2233,"transactions":9,"vwap":2232},"2025-06-02",22.07,21.67,21.97,694800,{"date":2235,"open":2037,"high":2049,"low":2236,"close":1688,"change":1544,"percent_change":889,"volume":2237,"transactions":9,"vwap":1688},"2025-05-30",21.89,605800,{"date":2239,"open":1688,"high":2028,"low":2240,"close":2028,"change":521,"percent_change":808,"volume":2241,"transactions":9,"vwap":2028},"2025-05-29",21.9,750200,{"date":2243,"open":2214,"high":2040,"low":2232,"close":2039,"change":347,"percent_change":2086,"volume":2244,"transactions":9,"vwap":2039},"2025-05-28",694500,{"date":2246,"open":2247,"high":1752,"low":2248,"close":1752,"change":141,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1752},"2025-05-27",21.94,21.68,3.05,320100,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":390,"percent_change":735,"volume":2256,"transactions":9,"vwap":2255},"2025-05-23",21.41,21.75,21.61,420900,{"date":2258,"open":2259,"high":2023,"low":2255,"close":2260,"change":1602,"percent_change":1344,"volume":2261,"transactions":9,"vwap":2260},"2025-05-22",21.64,21.81,457100,{"date":2263,"open":1752,"high":1668,"low":2254,"close":2264,"change":1203,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-21",21.86,-2.84,564400,{"date":2268,"open":1809,"high":1744,"low":1672,"close":1659,"change":651,"percent_change":1087,"volume":2269,"transactions":9,"vwap":1659},"2025-05-20",315500,{"date":2271,"open":2214,"high":2009,"low":2039,"close":1753,"change":111,"percent_change":24,"volume":2272,"transactions":9,"vwap":1753},"2025-05-19",272900,{"date":2274,"open":1668,"high":2009,"low":2275,"close":1802,"change":293,"percent_change":1900,"volume":2276,"transactions":9,"vwap":1802},"2025-05-16",22.28,394600,{"date":2278,"open":2279,"high":2280,"low":1752,"close":2281,"change":331,"percent_change":937,"volume":2282,"transactions":9,"vwap":2281},"2025-05-15",22.39,22.63,22.57,401500,{"date":2284,"open":2279,"high":2281,"low":2014,"close":1667,"change":489,"percent_change":1088,"volume":2285,"transactions":9,"vwap":1667},"2025-05-14",356300,{"date":2287,"open":1763,"high":1763,"low":1681,"close":2212,"change":232,"percent_change":131,"volume":2288,"transactions":9,"vwap":2212},"2025-05-13",385900,{"date":2290,"open":1831,"high":1654,"low":1759,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-05-12",22.43,0.62,2.84,509200,{"date":2296,"open":2032,"high":2214,"low":2297,"close":2260,"change":294,"percent_change":1184,"volume":2298,"transactions":9,"vwap":2260},"2025-05-09",21.79,298600,{"date":2300,"open":2301,"high":2049,"low":2302,"close":2032,"change":427,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2032},"2025-05-08",21.92,21.7,2.17,405400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2259,"change":823,"percent_change":785,"volume":2310,"transactions":9,"vwap":2259},"2025-05-07",21.82,21.85,21.58,462000,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":489,"percent_change":348,"volume":2316,"transactions":9,"vwap":2315},"2025-05-06",20.91,21.73,21.56,349600,{"date":2318,"open":2319,"high":2232,"low":2320,"close":2321,"change":1009,"percent_change":232,"volume":2322,"transactions":9,"vwap":2321},"2025-05-05",21.5,21.37,21.71,310200,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":881,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-02",21.16,21.78,21.69,2.8,393500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":575,"percent_change":1227,"volume":2336,"transactions":9,"vwap":2335},"2025-05-01",20.79,21.23,20.61,21.1,511200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2332,"change":390,"percent_change":904,"volume":2342,"transactions":9,"vwap":2332},"2025-04-30",20.72,20.92,20.46,435300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":945,"percent_change":709,"volume":2349,"transactions":9,"vwap":2348},"2025-04-29",20.88,21.049999,20.65,20.99,693300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":24,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-28",20.8,21,20.62,20.94,1.31,303800,{"date":2359,"open":2360,"high":2348,"low":2361,"close":2362,"change":635,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-04-25",20.41,20.31,20.67,-1.62,464500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":254,"percent_change":1814,"volume":2371,"transactions":9,"vwap":2370},"2025-04-24",21.11,21.13,20.6,21.01,662500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":670,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-04-23",20.86,21.76,20.5,21.25,3.26,814200,{"date":184,"open":2381,"high":2382,"low":180,"close":2383,"change":57,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},20.09,20.64,20.58,2.44,688600]