[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSBI":3,"homepage-market-summary":35,"stock-historical-MSBI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSBI","2026-10-06",{"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},"Midland States Bancorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Midland States Bancorp Inc is a diversified financial holding company. The company provides a full range of commercial and consumer banking products and services, business equipment financing, merchant credit card services, trust and investment management, and insurance and financial planning services. The Banking segment, which generates the majority of the revenue, provides financial products and services to consumers and businesses, including commercial, commercial real estate, mortgage, and other consumer loan products; commercial equipment financing, etc. The Wealth Management segment consists of trust and fiduciary services, brokerage, and retirement planning services. The Corporate segment includes the holding company's financing and investment activities, administrative expenses.","861","Effingham, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0268,1.32,"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},32.78,33.08,33.16,32.705,33,-0.22,-0.67,88529.219974,3180,32.837,35.1,14.24,169080.2606676773,88.9,2607,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},155776,56858345.427587,95.12,"2025-04-24",[188,189,199,210,220,230,241,252,263,272,282,290,300,309,318,329,339,349,355,363,373,383,391,400,408,417,428,437,446,453,462,471,481,489,498,506,514,522,530,540,548,555,563,574,582,593,602,610,617,626,635,642,651,661,670,681,689,698,704,712,720,727,734,741,750,759,767,776,781,786,792,800,807,814,822,829,835,844,850,857,864,869,876,883,891,898,907,916,924,932,938,945,952,958,964,972,980,988,995,1000,1009,1017,1025,1031,1036,1042,1049,1058,1065,1074,1081,1090,1095,1103,1111,1118,1126,1135,1141,1148,1155,1162,1170,1178,1186,1193,1201,1209,1217,1225,1232,1240,1246,1254,1263,1271,1279,1286,1293,1300,1307,1315,1322,1328,1334,1342,1349,1355,1363,1370,1378,1385,1392,1398,1404,1412,1418,1425,1432,1438,1444,1451,1458,1464,1470,1475,1480,1485,1492,1499,1504,1510,1514,1519,1524,1528,1533,1540,1545,1551,1559,1563,1569,1575,1581,1586,1593,1600,1608,1613,1619,1626,1631,1637,1641,1646,1653,1659,1663,1669,1675,1679,1684,1689,1693,1701,1709,1715,1722,1729,1735,1744,1752,1758,1765,1772,1779,1787,1795,1803,1811,1819,1826,1832,1837,1844,1849,1855,1860,1865,1871,1878,1885,1893,1897,1903,1912,1918,1924,1932,1938,1945,1951,1955,1960,1968,1974,1979,1985,1990,1997,2003,2009,2015,2021,2026,2031,2036,2041,2048,2056,2063,2069,2076,2082,2089,2094,2100,2107,2114,2118,2125,2129,2136,2142,2149,2154,2159,2164,2170,2174,2181,2187,2193,2200,2206,2210,2217,2223,2228,2233,2239,2245,2250,2256,2260,2265,2269,2274,2281,2288,2293,2297,2303,2308,2313,2318,2322,2329,2335,2341,2347,2352,2357,2362,2370,2376,2381,2387,2390,2395,2400,2405,2409,2414,2419,2425,2428,2430,2434,2438,2443,2448,2454,2460,2466,2469,2474,2481,2486,2492,2496,2501,2505,2510,2515,2519,2523,2528,2533,2538,2542,2546,2551,2555,2561,2565,2570,2576,2581,2585,2589,2592,2597,2601],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",32.96,33.15,32.7001,-0.14,-0.42,113019.103287,4192,32.9741,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",33.04,33.305,32.83,33.14,0.4,1.22,113416.724346,3569,33.0744,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":43,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",31.98,32.755,31.42,32.74,1.8,140046.894322,4335,32.3135,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":177,"volume":227,"transactions":228,"vwap":229},"2026-09-30",32.53,32.59,31.94,32.16,-0.23,243359.530338,3950,32.1555,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",33.13,33.245,32.13,32.39,-0.78,-2.35,139384.951737,4689,32.3925,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",33.23,33.39,32.93,33.17,-0.09,-0.27,309892.835549,3991,33.1441,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",33.19,33.645,33.085,33.26,0.13,0.39,428115.529852,5768,33.2916,{"date":264,"open":265,"high":266,"low":267,"close":232,"change":93,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",32.45,33.25,32.18,2.28,209658.042893,5131,33.0077,{"date":273,"open":274,"high":275,"low":276,"close":235,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",32.7,32.88,32.32,-0.49,-1.49,118258.52073,4360,32.5622,{"date":283,"open":284,"high":285,"low":275,"close":275,"change":26,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",33.68,33.9,-2,170389.94298,4647,33.1163,{"date":291,"open":292,"high":285,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",33.7,33.465,33.55,0.01,0.03,126801.098783,3983,33.5803,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":247,"percent_change":248,"volume":306,"transactions":307,"vwap":308},"2026-09-18",33.38,33.715,32.84,33.54,436379.2525,4843,33.461,{"date":310,"open":311,"high":312,"low":243,"close":313,"change":314,"percent_change":127,"volume":315,"transactions":316,"vwap":317},"2026-09-17",33.69,33.81,33.63,0.3,134340.300611,3972,33.6384,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",33.64,33.85,32.615,33.33,-0.34,-1.01,156917.71841,5282,33.3639,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":112,"volume":336,"transactions":337,"vwap":338},"2026-09-15",33.45,33.73,32.92,33.67,0.08,123749.788262,4212,33.5733,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":87,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",33.31,33.79,33.1975,33.59,0.42,131170.247366,4898,33.5659,{"date":350,"open":311,"high":311,"low":351,"close":331,"change":87,"percent_change":345,"volume":352,"transactions":353,"vwap":354},"2026-09-11",33.12,107910.20622,3739,33.36,{"date":356,"open":357,"high":341,"low":358,"close":341,"change":345,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",32.89,32.54,1.28,115601.8089,4575,33.074,{"date":364,"open":365,"high":366,"low":367,"close":357,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",32.94,33.22,32.655,-0.35,-1.05,107765.344968,3328,32.8407,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":277,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",33.58,33.72,32.5001,33.24,-1.45,95043.477405,3705,33.2989,{"date":384,"open":323,"high":385,"low":323,"close":332,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",33.84,0.2,0.6,87142.83482,3644,33.6907,{"date":392,"open":354,"high":376,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",33.34,33.53,0.31,0.93,121868.64621,3518,33.5086,{"date":401,"open":402,"high":302,"low":402,"close":366,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",32.73,0.63,1.93,150921.04505,4147,33.2036,{"date":409,"open":410,"high":21,"low":411,"close":223,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",32.76,32.065,-0.2,-0.61,148388.028341,3598,32.548,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",32.99,33.145,32.55,32.79,-0.21,-0.64,125198.09242,2855,32.7356,{"date":429,"open":430,"high":431,"low":432,"close":24,"change":433,"percent_change":58,"volume":434,"transactions":435,"vwap":436},"2026-08-28",32.9,33.09,32.69,0.16,129381.898757,3549,32.964,{"date":438,"open":410,"high":439,"low":440,"close":304,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",32.95,32.0986,0.05,0.15,105005.96671,3115,32.7343,{"date":447,"open":304,"high":448,"low":449,"close":422,"change":335,"percent_change":112,"volume":450,"transactions":451,"vwap":452},"2026-08-26",32.91,32.62,107172.960383,4913,32.7464,{"date":454,"open":275,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":274},"2026-08-25",33.185,32.375,32.71,-0.085,-0.26,103717.07184,2776,{"date":463,"open":464,"high":331,"low":465,"close":466,"change":467,"percent_change":117,"volume":468,"transactions":469,"vwap":470},"2026-08-24",32.75,32.1888,32.795,-0.055,142255.387668,4355,32.8528,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":20},"2026-08-21",32.86,33.445,32.21,32.85,0.32,0.98,256765.366654,4659,{"date":482,"open":483,"high":484,"low":411,"close":222,"change":94,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",32.2,32.77,0.68,129910.110951,4131,32.4865,{"date":490,"open":257,"high":257,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",32.12,32.31,-0.83,-2.5,193829.057083,4630,32.3626,{"date":499,"open":323,"high":354,"low":500,"close":204,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",32.9625,-0.18,-0.54,199038.56076,4693,33.1021,{"date":507,"open":243,"high":294,"low":508,"close":509,"change":510,"percent_change":501,"volume":511,"transactions":512,"vwap":513},"2026-08-17",33.2,33.32,-0.06,157126.109258,5092,33.3227,{"date":515,"open":516,"high":376,"low":22,"close":302,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",33.3,-0.25,-0.74,128608.046974,4067,33.3888,{"date":523,"open":312,"high":524,"low":525,"close":313,"change":526,"percent_change":314,"volume":527,"transactions":528,"vwap":529},"2026-08-13",34.33,33.57,0.1,138605.2912,4402,33.7549,{"date":531,"open":532,"high":533,"low":534,"close":394,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",33.49,33.785,33.42,0.18,0.54,131564.434996,3958,33.5759,{"date":541,"open":393,"high":542,"low":543,"close":544,"change":442,"percent_change":65,"volume":545,"transactions":546,"vwap":547},"2026-08-11",33.66,33.2144,33.35,150548.616558,4619,33.4444,{"date":549,"open":341,"high":376,"low":201,"close":508,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",-0.29,-0.87,112643.893231,3935,33.2624,{"date":556,"open":334,"high":557,"low":558,"close":532,"change":248,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",33.9499,33.29,-0.8,223084.999613,4920,33.531,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",34.49,34.72,33.735,33.76,-0.48,-1.4,156173.163712,4942,33.9845,{"date":575,"open":30,"high":30,"low":576,"close":577,"change":550,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",33.8801,34.24,-0.84,117662.910931,3889,34.3715,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",34.25,34.848,34.03,34.53,0.29,0.85,174260.395856,4511,34.5976,{"date":594,"open":584,"high":595,"low":596,"close":577,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",34.68,33.8464,0.57,1.69,243163.368476,5484,34.2553,{"date":603,"open":244,"high":604,"low":605,"close":334,"change":259,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",33.8155,32.8,1.17,176407.525002,5379,33.5469,{"date":611,"open":542,"high":612,"low":243,"close":613,"change":324,"percent_change":325,"volume":614,"transactions":615,"vwap":616},"2026-07-30",33.875,33.28,161622.214435,3668,33.4584,{"date":618,"open":619,"high":620,"low":544,"close":621,"change":569,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",33.82,34.11,33.62,-1.41,254470.830051,6027,33.719,{"date":627,"open":366,"high":628,"low":24,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",34.355,34.1,1.27,3.87,324856.279755,5624,34.0346,{"date":636,"open":637,"high":638,"low":212,"close":203,"change":43,"percent_change":216,"volume":639,"transactions":640,"vwap":641},"2026-07-27",32.3,33.11,300456.57109,6076,32.6691,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":359,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",30.99,32.51,32.25,4.13,204472.964406,5035,32.1122,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":259,"volume":658,"transactions":659,"vwap":660},"2026-07-23",30.4,31.005,30.06,30.97,0.12,248255.780438,7320,30.7387,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":424,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",31.26,30.58,30.85,-2.03,220509.8046,6070,30.939,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",30.76,31.59,30.7,31.49,0.64,2.07,154875.079205,5634,31.2564,{"date":682,"open":683,"high":684,"low":685,"close":665,"change":248,"percent_change":551,"volume":686,"transactions":687,"vwap":688},"2026-07-20",31.15,31.29,30.78,141031.58072,4577,30.9269,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-17",31.37,31.64,30.46,31.12,-0.58,-1.83,185200,{"date":699,"open":664,"high":700,"low":664,"close":701,"change":180,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-16",31.82,31.7,3.26,220600,{"date":705,"open":706,"high":707,"low":708,"close":674,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":674},"2026-07-15",30.57,30.98,30.24,0.17,0.56,132500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":226,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-14",30.95,31.74,30.38,30.53,-0.75,173900,{"date":721,"open":664,"high":722,"low":723,"close":672,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":672},"2026-07-13",31.14,30.36,0.23,0.75,140900,{"date":728,"open":729,"high":730,"low":731,"close":717,"change":259,"percent_change":732,"volume":733,"transactions":9,"vwap":717},"2026-07-10",30.14,30.855,29.72,1.29,103500,{"date":735,"open":736,"high":737,"low":738,"close":729,"change":58,"percent_change":739,"volume":740,"transactions":9,"vwap":729},"2026-07-09",29.88,30.18,29.546,1.65,193500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",30.13,30.27,29.5,29.65,-0.63,-2.08,140400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",30.39,30.875,30.15,30.28,-0.16,-0.53,157700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":314,"volume":766,"transactions":9,"vwap":764},"2026-07-06",30.32,31.0049992,30.23,30.44,0.09,200900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",31.45,31.565,30.035,30.35,-1.02,-3.25,142600,{"date":777,"open":707,"high":778,"low":779,"close":691,"change":724,"percent_change":93,"volume":780,"transactions":9,"vwap":691},"2026-07-01",31.675,30.79,151900,{"date":782,"open":783,"high":784,"low":785,"close":722,"change":296,"percent_change":526,"volume":775,"transactions":9,"vwap":722},"2026-06-30",30.96,31.32,30.86,{"date":787,"open":788,"high":788,"low":755,"close":789,"change":790,"percent_change":368,"volume":791,"transactions":9,"vwap":789},"2026-06-29",31.47,31.11,-0.11,169800,{"date":793,"open":674,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",31.485,30.345,31.22,0.71,2.33,746400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":477,"percent_change":147,"volume":806,"transactions":9,"vwap":805},"2026-06-25",30.11,30.545,30.09,30.51,217900,{"date":808,"open":737,"high":805,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",30.017,30.19,-0.01,-0.03,191800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":485,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-23",29.45,30.22,29.265,30.2,2.3,228100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":765,"percent_change":395,"volume":828,"transactions":9,"vwap":827},"2026-06-22",29.43,30.135,29.205,29.52,172700,{"date":830,"open":831,"high":832,"low":833,"close":824,"change":395,"percent_change":147,"volume":834,"transactions":9,"vwap":824},"2026-06-18",29.84,29.85,29.15,291300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",29.49,30.02,28.77,29.12,-0.46,-1.56,202500,{"date":845,"open":745,"high":846,"low":847,"close":848,"change":765,"percent_change":395,"volume":849,"transactions":9,"vwap":848},"2026-06-16",30.17,29.19,29.58,140000,{"date":851,"open":852,"high":853,"low":854,"close":837,"change":26,"percent_change":855,"volume":856,"transactions":9,"vwap":837},"2026-06-15",30.33,30.34,29.38,-2.22,127100,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":107,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-12",29.8,30.29,30.16,1.79,110900,{"date":865,"open":745,"high":832,"low":866,"close":867,"change":709,"percent_change":43,"volume":868,"transactions":9,"vwap":867},"2026-06-11",29.09,29.63,138500,{"date":870,"open":871,"high":837,"low":872,"close":873,"change":597,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",29,28.5,29.46,1.97,127300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":258,"percent_change":65,"volume":882,"transactions":9,"vwap":881},"2026-06-09",28.97,29.54,28.75,28.89,145900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":724,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-08",28.74,28.93,28.36,28.76,0.81,90500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":295,"percent_change":157,"volume":897,"transactions":9,"vwap":896},"2026-06-05",28.38,28.8,28.32,28.53,147800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",27.85,28.633,27.685,28.52,1.03,3.75,109800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",27.67,27.765,27.43,27.49,-0.41,-1.47,167900,{"date":917,"open":912,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",28.2,27.45,27.9,0.41,1.49,134900,{"date":925,"open":926,"high":927,"low":928,"close":912,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":912},"2026-06-01",27.7,27.72,27.07,-0.31,-1.12,133200,{"date":933,"open":909,"high":934,"low":935,"close":936,"change":441,"percent_change":535,"volume":937,"transactions":9,"vwap":936},"2026-05-29",28.040001,27.64,27.8,75800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":510,"percent_change":25,"volume":944,"transactions":9,"vwap":943},"2026-05-28",27.81,27.86,27.515,27.75,94000,{"date":946,"open":947,"high":894,"low":948,"close":940,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":940},"2026-05-27",28.29,27.68,-0.33,-1.17,107700,{"date":953,"open":948,"high":954,"low":948,"close":955,"change":101,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-26",28.24,28.14,1.85,141600,{"date":959,"open":960,"high":961,"low":962,"close":960,"change":441,"percent_change":535,"volume":963,"transactions":9,"vwap":960},"2026-05-22",27.63,28,27.575,128900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":657,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-21",27.2,27.65,26.92,27.58,0.44,143700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":127,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-20",26.59,27.5,26.378,27.46,3.39,130200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":277,"volume":987,"transactions":9,"vwap":985},"2026-05-19",26.58,26.76,26.33,26.56,-0.13,185900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":87,"percent_change":107,"volume":994,"transactions":9,"vwap":993},"2026-05-18",26.65,27.02,26.555,26.69,105800,{"date":996,"open":982,"high":983,"low":997,"close":998,"change":277,"percent_change":999,"volume":849,"transactions":9,"vwap":998},"2026-05-15",26.2,26.55,-1.81,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",26.85,27.155,26.64,27.040001,0.37,1.39,119200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":949,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",26.79,27.21,26.43,26.67,-1.22,132300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":757,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-12",27.16,27.26,26.454,27,-1.93,122900,{"date":1026,"open":1027,"high":1027,"low":912,"close":1028,"change":236,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",28.34,27.53,-2.76,94700,{"date":1032,"open":887,"high":896,"low":1033,"close":1034,"change":812,"percent_change":790,"volume":1035,"transactions":9,"vwap":1034},"2026-05-08",28.030001,28.31,102900,{"date":1037,"open":961,"high":1038,"low":1039,"close":1027,"change":164,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1027},"2026-05-07",28.46,27.93,1.98,223700,{"date":1043,"open":1044,"high":893,"low":1045,"close":1046,"change":797,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",27.69,27.335,27.79,2.62,216400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-05",26.14,27.1,25.9,27.08,1.11,4.27,208500,{"date":1059,"open":1060,"high":1013,"low":1061,"close":1062,"change":195,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-04",26.28,25.825,25.97,-1.59,158700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-01",26.01,26.5,25.72,26.39,0.38,1.46,107500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1067,"change":205,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1067},"2026-04-30",25.36,26.49,25.32,1.56,165500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-29",26.02,26.11,25.405,25.61,-0.37,-1.42,249500,{"date":1091,"open":1092,"high":1068,"low":1092,"close":1093,"change":87,"percent_change":536,"volume":1094,"transactions":9,"vwap":1093},"2026-04-28",25.375,25.98,184600,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-27",25.35,26.61,25.84,0.84,3.36,256200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1105,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1105},"2026-04-24",25,25.47,24.3,1.61,6.88,297800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":477,"percent_change":1007,"volume":1117,"transactions":9,"vwap":1116},"2026-04-23",23.09,23.68,22.985,23.39,111800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":117,"volume":1125,"transactions":9,"vwap":1123},"2026-04-22",23.2,23.38,22.91,23.07,-0.04,86800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",23.66,23.915,23.049999,23.11,-0.55,-2.32,118900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1128,"change":986,"percent_change":1132,"volume":1140,"transactions":9,"vwap":1128},"2026-04-20",23.75,24,23.62,199300,{"date":1142,"open":1137,"high":1143,"low":1144,"close":1145,"change":112,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",24.41,23.465,23.79,1.02,278500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":441,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-16",23.46,23.55,23.242,0.21,139500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":423,"percent_change":1161,"volume":971,"transactions":9,"vwap":1160},"2026-04-15",23.7,23.76,23.405,23.5,-0.89,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":248,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-14",23.99,24.040001,23.56,23.71,-1.13,174600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":517,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-13",24.15,24.36,23.86,23.98,-1.03,206500,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-10",24.56,24.08,24.23,-0.39,-1.58,127700,{"date":1187,"open":1188,"high":1189,"low":1175,"close":1190,"change":142,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",24.049999,24.72,24.62,1.9,134500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",23.245,24.51,24.16,0.62,2.63,181500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":588,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-07",22.98,23.63,22.9,23.54,1.25,128500,{"date":1210,"open":1122,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-06",23.36,22.625,23.25,0.25,1.09,113500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":433,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",22.43,23.040001,22.36,23,0.7,90600,{"date":1226,"open":1227,"high":1130,"low":1228,"close":1229,"change":107,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",22.45,22.335,22.84,2.38,100700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":921,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",22.24,22.415,22.040001,22.31,1.87,157900,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":433,"percent_change":93,"volume":1245,"transactions":9,"vwap":1244},"2026-03-30",21.97,21.675,21.9,97200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":412,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",21.73,21.96,21.575,21.74,-0.91,94500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",21.65,22.02,21.57,21.94,0.11,0.5,116200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":811,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-25",22.09,22.23,21.77,21.83,-0.05,126700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":87,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",21.43,22.13,21.4,21.84,0.65,125900,{"date":1280,"open":1281,"high":1266,"low":1282,"close":1283,"change":485,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",21.51,21.45,21.7,3.24,127200,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":226,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-20",21.25,20.9,21.02,-1.08,365300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1288,"change":51,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1288},"2026-03-19",20.59,21.35,20.55,2.31,131400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":949,"percent_change":842,"volume":1306,"transactions":9,"vwap":1305},"2026-03-18",21,21.07,20.5,20.77,131000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":94,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-17",20.83,21.17,20.79,21.1,1.05,136600,{"date":1316,"open":1311,"high":1317,"low":1318,"close":1319,"change":588,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",21.049999,20.73,20.88,1.41,111500,{"date":1323,"open":1324,"high":1302,"low":1325,"close":1295,"change":812,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1295},"2026-03-13",20.62,20.32,-0.15,102400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1324,"change":247,"percent_change":1333,"volume":890,"transactions":9,"vwap":1324},"2026-03-12",20.28,20.67,20.12,-0.43,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":248,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",20.87,20.91,20.435,20.71,-1.29,118100,{"date":1343,"open":1344,"high":1273,"low":1345,"close":1346,"change":1153,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-10",20.76,20.495,20.98,1.01,144100,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1305,"change":1353,"percent_change":1354,"volume":1192,"transactions":9,"vwap":1305},"2026-03-09",19.64,20.975,-0.44,-2.07,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",21.29,20.94,21.21,-0.69,-3.15,130400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1244,"change":72,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1244},"2026-03-05",22.34,22.435,21.69,-3.18,97700,{"date":1371,"open":1372,"high":1222,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-04",22.78,22.51,22.62,0.06,0.27,114800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":790,"percent_change":277,"volume":1384,"transactions":9,"vwap":1383},"2026-03-03",22.049999,22.58,21.995,22.56,105400,{"date":1386,"open":1268,"high":1387,"low":1388,"close":1389,"change":536,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-02",22.83,21.53,22.67,2.44,115900,{"date":1393,"open":1394,"high":1395,"low":1249,"close":1274,"change":1396,"percent_change":1397,"volume":923,"transactions":9,"vwap":1274},"2026-02-27",22.59,22.787,-0.9,-3.91,{"date":1399,"open":1222,"high":1400,"low":1401,"close":1402,"change":812,"percent_change":986,"volume":1403,"transactions":9,"vwap":1402},"2026-02-26",23.37,22.69,23.030001,95700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":597,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-25",22.73,23.17,22.71,23.059999,2.53,83900,{"date":1413,"open":1221,"high":1414,"low":1415,"close":1416,"change":295,"percent_change":157,"volume":1417,"transactions":9,"vwap":1416},"2026-02-24",22.655,22.096001,22.49,130500,{"date":1419,"open":1420,"high":1421,"low":1221,"close":1422,"change":1423,"percent_change":1424,"volume":1080,"transactions":9,"vwap":1422},"2026-02-23",23.49,23.595,22.48,-1.16,-4.91,{"date":1426,"open":1427,"high":1428,"low":1222,"close":1429,"change":1430,"percent_change":956,"volume":1431,"transactions":9,"vwap":1429},"2026-02-20",23.24,23.67,23.64,0.43,160700,{"date":1433,"open":1434,"high":1427,"low":1435,"close":1436,"change":441,"percent_change":94,"volume":1437,"transactions":9,"vwap":1436},"2026-02-19",22.94,22.86,23.21,153800,{"date":1439,"open":1440,"high":1114,"low":1441,"close":1442,"change":157,"percent_change":709,"volume":1443,"transactions":9,"vwap":1442},"2026-02-18",23.19,23.031,23.16,122400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":442,"percent_change":1277,"volume":1450,"transactions":9,"vwap":1449},"2026-02-17",22.97,23.43,22.82,23.12,77500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1446,"change":25,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1446},"2026-02-13",22.96,23.075001,22.63,-0.95,68900,{"date":1459,"open":1460,"high":1461,"low":1205,"close":1440,"change":501,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1440},"2026-02-12",23.57,23.61,-0.77,108500,{"date":1465,"open":1204,"high":1466,"low":1467,"close":1400,"change":501,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1400},"2026-02-11",23.94,23.1,-0.76,143900,{"date":1471,"open":1157,"high":1472,"low":1442,"close":1151,"change":247,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1151},"2026-02-10",23.88,-0.38,227300,{"date":1476,"open":1477,"high":1478,"low":1461,"close":1429,"change":324,"percent_change":1088,"volume":1479,"transactions":9,"vwap":1429},"2026-02-09",23.84,24.18,111600,{"date":1481,"open":1158,"high":1482,"low":1428,"close":1175,"change":65,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1175},"2026-02-06",24.02,1.91,96500,{"date":1486,"open":1487,"high":1182,"low":1488,"close":1489,"change":1353,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-05",23.91,23.35,23.53,-1.84,124500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":588,"percent_change":206,"volume":1498,"transactions":9,"vwap":1497},"2026-02-04",23.95,24.26,23.47,23.97,157200,{"date":1500,"open":1501,"high":1145,"low":1502,"close":1114,"change":1430,"percent_change":956,"volume":1503,"transactions":9,"vwap":1114},"2026-02-03",23.28,23.14,252000,{"date":1505,"open":1506,"high":1160,"low":1507,"close":1213,"change":205,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1213},"2026-02-02",22.8,22.522,1.75,155600,{"date":1511,"open":1408,"high":1222,"low":1219,"close":1512,"change":441,"percent_change":94,"volume":1513,"transactions":9,"vwap":1512},"2026-01-30",22.85,147100,{"date":1515,"open":1402,"high":1516,"low":1517,"close":1506,"change":510,"percent_change":459,"volume":1518,"transactions":9,"vwap":1506},"2026-01-29",23.22,22.5,182500,{"date":1520,"open":1521,"high":1522,"low":1455,"close":1435,"change":117,"percent_change":518,"volume":1523,"transactions":9,"vwap":1435},"2026-01-28",23.01,23.15,292900,{"date":1525,"open":1113,"high":1121,"low":1222,"close":1402,"change":1526,"percent_change":247,"volume":1527,"transactions":9,"vwap":1402},"2026-01-27",-0.02,148100,{"date":1529,"open":1113,"high":1530,"low":1531,"close":1130,"change":441,"percent_change":94,"volume":1532,"transactions":9,"vwap":1130},"2026-01-26",23.23,22.37,264800,{"date":1534,"open":1120,"high":1535,"low":1536,"close":1222,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1222},"2026-01-23",23.42,22.6,-1.11,-4.6,401300,{"date":1541,"open":1472,"high":1542,"low":1472,"close":1543,"change":1006,"percent_change":1079,"volume":1544,"transactions":9,"vwap":1543},"2026-01-22",24.565,24.11,266100,{"date":1546,"open":1547,"high":1145,"low":1547,"close":1548,"change":1072,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-21",22.35,23.74,6.55,202200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":25,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-20",22.17,22.47,21.965,22.28,-0.98,241600,{"date":1560,"open":1517,"high":1389,"low":1561,"close":1517,"change":510,"percent_change":248,"volume":1562,"transactions":9,"vwap":1517},"2026-01-16",22.4,124600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1383,"change":403,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1383},"2026-01-15",21.764,22.7,2.87,121500,{"date":1570,"open":1259,"high":1571,"low":1572,"close":1573,"change":295,"percent_change":441,"volume":1574,"transactions":9,"vwap":1573},"2026-01-14",21.98,21.62,21.93,143600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":296,"percent_change":87,"volume":1154,"transactions":9,"vwap":1580},"2026-01-13",22,22.21,21.88,21.92,{"date":1582,"open":1583,"high":1259,"low":1250,"close":1584,"change":1260,"percent_change":101,"volume":1585,"transactions":9,"vwap":1584},"2026-01-12",21.58,21.89,173100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1473,"percent_change":1592,"volume":828,"transactions":9,"vwap":1591},"2026-01-09",22.11,22.3,21.6,21.78,-1.71,{"date":1594,"open":1275,"high":1595,"low":1596,"close":1597,"change":725,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-08",22.33,20.96,22.16,3.5,137400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1124,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-07",21.49,21.64,21.325,21.41,-0.19,164400,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1282,"change":790,"percent_change":78,"volume":1612,"transactions":9,"vwap":1282},"2026-01-06",21.72,21.19,157000,{"date":1614,"open":1615,"high":1265,"low":1615,"close":1616,"change":1617,"percent_change":739,"volume":1618,"transactions":9,"vwap":1616},"2026-01-05",21.18,21.56,0.35,295800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1359,"change":157,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1359},"2026-01-02",21.22,21.37,20.81,0.19,162500,{"date":1627,"open":1288,"high":1628,"low":1629,"close":1310,"change":1630,"percent_change":1630,"volume":1574,"transactions":9,"vwap":1310},"2025-12-31",21.355,21.030001,0,{"date":1632,"open":1359,"high":1633,"low":1634,"close":1310,"change":1269,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1310},"2025-12-30",21.42,21.13,-0.24,145100,{"date":1638,"open":1359,"high":1639,"low":1303,"close":1621,"change":1640,"percent_change":765,"volume":882,"transactions":9,"vwap":1621},"2025-12-29",21.44,0.02,{"date":1642,"open":1643,"high":1388,"low":1611,"close":1644,"change":986,"percent_change":413,"volume":1645,"transactions":9,"vwap":1644},"2025-12-26",21.34,21.2,184900,{"date":1647,"open":1648,"high":1583,"low":1649,"close":1650,"change":1326,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-24",21.46,21.31,21.33,-0.7,100000,{"date":1654,"open":1655,"high":1243,"low":1656,"close":1657,"change":335,"percent_change":1006,"volume":1658,"transactions":9,"vwap":1657},"2025-12-23",21.39,21.38,21.48,179000,{"date":1660,"open":1661,"high":1584,"low":1622,"close":1275,"change":501,"percent_change":493,"volume":1662,"transactions":9,"vwap":1275},"2025-12-22",21.59,142700,{"date":1664,"open":1665,"high":1666,"low":1605,"close":1583,"change":550,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1583},"2025-12-19",21.68,22.08,-1.33,328100,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":87,"percent_change":676,"volume":1674,"transactions":9,"vwap":1673},"2025-12-18",21.82,22.29,21.87,209100,{"date":1676,"open":1677,"high":1380,"low":1273,"close":1248,"change":157,"percent_change":535,"volume":1678,"transactions":9,"vwap":1248},"2025-12-17",21.61,151000,{"date":1680,"open":1622,"high":1681,"low":1622,"close":1367,"change":477,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1367},"2025-12-16",21.99,1.5,197300,{"date":1685,"open":1686,"high":1655,"low":1303,"close":1622,"change":709,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1622},"2025-12-15",21.16,0.8,257000,{"date":1690,"open":1310,"high":1633,"low":1691,"close":1644,"change":258,"percent_change":1198,"volume":1692,"transactions":9,"vwap":1644},"2025-12-12",21.107,233100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1303,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1303},"2025-12-11",20.7,21.28,20.68,0.28,1.35,213200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1311,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1311},"2025-12-10",20.040001,21.09,20.01,0.76,3.79,387300,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":657,"percent_change":387,"volume":1714,"transactions":9,"vwap":1713},"2025-12-09",19.85,20.4,20.030001,183600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":724,"percent_change":606,"volume":1721,"transactions":9,"vwap":1720},"2025-12-08",19.69,20.155,19.54,19.91,194800,{"date":1723,"open":1711,"high":1724,"low":1725,"close":1726,"change":949,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-05",20.235,19.57,19.68,-1.65,340400,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1705,"change":206,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1705},"2025-12-04",18.69,20.24,6.49,488000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-03",17.64,19.040001,17.525,18.79,1.24,7.07,536100,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-02",16.74,17.71,17.55,0.99,5.98,338600,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":314,"percent_change":956,"volume":1757,"transactions":9,"vwap":1756},"2025-12-01",16.17,16.85,16.56,196000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1260,"percent_change":485,"volume":1764,"transactions":9,"vwap":1763},"2025-11-28",16.23,16.36,16.11,16.26,74500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":194,"percent_change":1771,"volume":1314,"transactions":9,"vwap":1770},"2025-11-26",16.19,16.46,16.07,16.15,-0.86,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":485,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-25",15.62,16.38,16.29,4.36,131300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":25,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-24",15.74,15.8,15.57,15.61,-1.39,100600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":676,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-21",15.22,15.95,15.215,15.83,4.21,151100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":236,"volume":1802,"transactions":9,"vwap":1800},"2025-11-20",15.44,15.71,15.113,15.19,-0.12,111200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":258,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-19",15.28,15.36,15.06,15.31,0.86,133800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":247,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-18",15.25,15.41,15.09,15.18,-0.59,162000,{"date":1820,"open":1821,"high":1754,"low":1822,"close":1823,"change":1396,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-17",16.1,15.17,15.27,-5.57,152100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1754,"change":657,"percent_change":725,"volume":1831,"transactions":9,"vwap":1754},"2025-11-14",15.85,16.215,15.68,204000,{"date":1833,"open":1834,"high":1767,"low":1790,"close":1835,"change":812,"percent_change":1606,"volume":1836,"transactions":9,"vwap":1835},"2025-11-13",16.02,16.049999,172100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1269,"percent_change":929,"volume":1843,"transactions":9,"vwap":1842},"2025-11-12",16.2,16.35,15.97,16.08,157800,{"date":1845,"open":1821,"high":1760,"low":1846,"close":1847,"change":295,"percent_change":1375,"volume":1848,"transactions":9,"vwap":1847},"2025-11-11",15.87,16.13,127500,{"date":1850,"open":1767,"high":1851,"low":1852,"close":1853,"change":1260,"percent_change":1854,"volume":897,"transactions":9,"vwap":1853},"2025-11-10",16.39,16.01,16.12,0.69,{"date":1856,"open":1857,"high":1762,"low":1858,"close":1852,"change":157,"percent_change":1214,"volume":1859,"transactions":9,"vwap":1852},"2025-11-07",15.89,15.72,162600,{"date":1861,"open":1862,"high":1863,"low":1782,"close":1841,"change":296,"percent_change":1624,"volume":1864,"transactions":9,"vwap":1841},"2025-11-06",15.86,16.09,142900,{"date":1866,"open":1853,"high":1867,"low":1868,"close":1869,"change":226,"percent_change":1088,"volume":1870,"transactions":9,"vwap":1869},"2025-11-05",16.41,15.925,15.94,219600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1754,"change":724,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1754},"2025-11-04",15.99,16.355,15.865,1.44,269500,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1869,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1869},"2025-11-03",14.52,15.98,1.3,8.88,373900,{"date":1886,"open":1887,"high":1888,"low":31,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-31",15.6,15.84,14.64,-1.38,-8.61,255200,{"date":1894,"open":1863,"high":1775,"low":1895,"close":1834,"change":194,"percent_change":551,"volume":1896,"transactions":9,"vwap":1834},"2025-10-30",15.96,155500,{"date":1898,"open":1899,"high":1900,"low":1852,"close":1901,"change":459,"percent_change":1184,"volume":1902,"transactions":9,"vwap":1901},"2025-10-29",16.53,16.635,16.16,146400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-28",16.65,16.755,16.4,16.42,-0.3,-1.79,122800,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":459,"percent_change":1917,"volume":1064,"transactions":9,"vwap":1916},"2025-10-27",17.1,16.675,16.72,-1.53,{"date":1919,"open":1768,"high":1920,"low":1768,"close":1921,"change":676,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-24",17.02,16.98,3.92,135200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":986,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-23",16.47,16.5,16.185,16.34,-0.79,140500,{"date":1933,"open":1934,"high":1935,"low":1908,"close":1926,"change":790,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1926},"2025-10-22",16.57,16.77,-0.66,129000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":258,"percent_change":1944,"volume":1848,"transactions":9,"vwap":1943},"2025-10-21",16.45,16.615,16.31,16.58,0.79,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1940,"change":1198,"percent_change":1922,"volume":1950,"transactions":9,"vwap":1940},"2025-10-20",15.93,16.49,15.92,206200,{"date":1952,"open":1953,"high":1828,"low":1784,"close":1792,"change":94,"percent_change":1320,"volume":1954,"transactions":9,"vwap":1792},"2025-10-17",15.76,184200,{"date":1956,"open":1767,"high":1929,"low":1957,"close":1784,"change":747,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1784},"2025-10-16",15.45,-3.88,293100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":949,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-15",16.68,16.86,16.205,16.24,-1.99,120500,{"date":1969,"open":1970,"high":1971,"low":1782,"close":1934,"change":164,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1934},"2025-10-14",16,16.62,3.43,121400,{"date":1975,"open":1976,"high":1770,"low":1977,"close":1834,"change":657,"percent_change":725,"volume":1978,"transactions":9,"vwap":1834},"2025-10-13",16.14,15.785,158800,{"date":1980,"open":1981,"high":1948,"low":1846,"close":1982,"change":913,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-10",16.3,15.9,-2.51,190300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1942,"change":1635,"percent_change":379,"volume":951,"transactions":9,"vwap":1942},"2025-10-09",16.51,16.705,16.21,{"date":1991,"open":1992,"high":1993,"low":1899,"close":1994,"change":226,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-08",16.8,17.175,16.55,-1.37,99300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":194,"percent_change":493,"volume":1192,"transactions":9,"vwap":2002},"2025-10-07",17.040001,17.08,16.75,16.78,{"date":2004,"open":2005,"high":2006,"low":1935,"close":2007,"change":765,"percent_change":107,"volume":2008,"transactions":9,"vwap":2007},"2025-10-06",17,17.14,16.92,129400,{"date":2010,"open":2011,"high":2012,"low":1935,"close":2013,"change":157,"percent_change":112,"volume":2014,"transactions":9,"vwap":2013},"2025-10-03",16.89,17.227,16.83,82300,{"date":2016,"open":1992,"high":2017,"low":2018,"close":2019,"change":1526,"percent_change":1801,"volume":2020,"transactions":9,"vwap":2019},"2025-10-02",17.25,16.61,16.79,106600,{"date":2022,"open":2023,"high":1920,"low":2002,"close":2024,"change":949,"percent_change":1023,"volume":2025,"transactions":9,"vwap":2024},"2025-10-01",16.99,16.81,86500,{"date":2027,"open":2028,"high":2029,"low":2007,"close":2006,"change":157,"percent_change":724,"volume":2030,"transactions":9,"vwap":2006},"2025-09-30",17.049999,17.19,136900,{"date":2032,"open":1737,"high":1737,"low":1914,"close":1914,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1914},"2025-09-29",-0.45,-2.56,111100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1748,"change":1260,"percent_change":403,"volume":1562,"transactions":9,"vwap":1748},"2025-09-26",17.51,17.63,17.355,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":459,"percent_change":914,"volume":2047,"transactions":9,"vwap":2046},"2025-09-25",17.61,17.67,17.32,17.44,92900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1269,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-24",17.79,17.95,17.595,17.7,-0.28,109000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":517,"percent_change":1785,"volume":2062,"transactions":9,"vwap":2061},"2025-09-23",18,18.351,17.72,17.75,113600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2058,"change":296,"percent_change":709,"volume":2068,"transactions":9,"vwap":2058},"2025-09-22",17.88,18.125,17.73,133500,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1688,"transactions":9,"vwap":2073},"2025-09-19",18.49,17.96,17.97,-0.52,-2.81,{"date":2077,"open":2078,"high":2071,"low":2079,"close":2071,"change":164,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2071},"2025-09-18",18.059999,17.827,3.07,128100,{"date":2083,"open":2039,"high":2084,"low":2085,"close":2086,"change":395,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-17",18.325,17.57,17.94,1.76,199500,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2039,"change":412,"percent_change":930,"volume":2093,"transactions":9,"vwap":2039},"2025-09-16",17.85,17.46,140300,{"date":2095,"open":2096,"high":2097,"low":2044,"close":2098,"change":1526,"percent_change":790,"volume":2099,"transactions":9,"vwap":2098},"2025-09-15",17.87,17.935,17.83,112800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2091,"change":368,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2091},"2025-09-12",18.15,18.18,17.825,-1.92,106200,{"date":2108,"open":2096,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":956,"volume":2113,"transactions":9,"vwap":2111},"2025-09-11",18.23,17.8,18.2,0.33,145400,{"date":2115,"open":2073,"high":2116,"low":2053,"close":2096,"change":812,"percent_change":117,"volume":2117,"transactions":9,"vwap":2096},"2025-09-10",18.08,264300,{"date":2119,"open":2111,"high":2120,"low":2121,"close":2122,"change":324,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-09",18.28,17.835,17.9,-1.86,95200,{"date":2126,"open":2111,"high":2120,"low":2065,"close":2127,"change":526,"percent_change":164,"volume":2128,"transactions":9,"vwap":2127},"2025-09-08",18.24,114400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":757,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-05",18.71,18.89,18.14,-2.84,112200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":874,"volume":1369,"transactions":9,"vwap":2139},"2025-09-04",18.22,18.67,18.17,0.36,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":756,"percent_change":551,"volume":2148,"transactions":9,"vwap":2147},"2025-09-03",18.38,18.58,18.12,18.31,101900,{"date":2150,"open":2109,"high":2071,"low":2151,"close":2152,"change":441,"percent_change":1376,"volume":2153,"transactions":9,"vwap":2152},"2025-09-02",18.1,18.47,107600,{"date":2155,"open":2156,"high":2139,"low":2111,"close":2157,"change":1640,"percent_change":1260,"volume":2158,"transactions":9,"vwap":2157},"2025-08-29",18.45,18.42,93100,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":756,"percent_change":1771,"volume":1562,"transactions":9,"vwap":2163},"2025-08-28",18.66,18.285,18.4,{"date":2165,"open":2166,"high":2167,"low":2071,"close":2168,"change":441,"percent_change":1376,"volume":2169,"transactions":9,"vwap":2168},"2025-08-27",18.51,18.703,18.56,77800,{"date":2171,"open":2172,"high":2173,"low":2151,"close":2166,"change":535,"percent_change":478,"volume":2035,"transactions":9,"vwap":2166},"2025-08-26",18.36,18.64,{"date":2175,"open":2147,"high":2176,"low":2177,"close":2178,"change":1326,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-25",18.48,18.094999,18.33,-0.81,100200,{"date":2182,"open":2183,"high":2166,"low":2045,"close":2176,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2176},"2025-08-22",17.45,1.21,7.01,169000,{"date":2188,"open":2189,"high":2046,"low":2190,"close":2191,"change":2192,"percent_change":841,"volume":944,"transactions":9,"vwap":2191},"2025-08-21",17.33,17.18,17.27,-0.08,{"date":2194,"open":2092,"high":2195,"low":2017,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-20",17.865,17.35,-0.07,-0.4,167400,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":335,"percent_change":142,"volume":2205,"transactions":9,"vwap":2204},"2025-08-19",17.3,17.62,17.42,74900,{"date":2207,"open":2045,"high":2092,"low":2208,"close":2209,"change":811,"percent_change":510,"volume":1073,"transactions":9,"vwap":2209},"2025-08-18",17.133,17.34,{"date":2211,"open":2212,"high":2213,"low":2191,"close":2196,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2196},"2025-08-15",17.81,18.01,-0.62,-3.45,279100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2073,"change":423,"percent_change":1423,"volume":2222,"transactions":9,"vwap":2073},"2025-08-14",17.93,18.07,17.467,82600,{"date":2224,"open":2109,"high":2225,"low":2226,"close":2103,"change":1375,"percent_change":2112,"volume":2227,"transactions":9,"vwap":2103},"2025-08-13",18.353,17.895,110800,{"date":2229,"open":2230,"high":2146,"low":2230,"close":2146,"change":1198,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2146},"2025-08-12",17.5,3.54,177000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2230,"change":510,"percent_change":324,"volume":2238,"transactions":9,"vwap":2230},"2025-08-11",17.56,17.635,17.2,103300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2235,"change":86,"percent_change":874,"volume":2244,"transactions":9,"vwap":2235},"2025-08-08",17.4,17.615,17.135,90900,{"date":2246,"open":2247,"high":2247,"low":2005,"close":2248,"change":1375,"percent_change":1617,"volume":2249,"transactions":9,"vwap":2248},"2025-08-07",17.39,17.22,117100,{"date":2251,"open":1755,"high":2252,"low":2018,"close":2253,"change":65,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-06",17.215,17.16,2.69,121700,{"date":2257,"open":1916,"high":1914,"low":1907,"close":2258,"change":1526,"percent_change":1801,"volume":2259,"transactions":9,"vwap":2258},"2025-08-05",16.71,117700,{"date":2261,"open":1899,"high":1746,"low":2262,"close":2263,"change":386,"percent_change":2184,"volume":2264,"transactions":9,"vwap":2263},"2025-08-04",16.44,16.73,117600,{"date":2266,"open":2019,"high":2267,"low":1981,"close":1899,"change":1333,"percent_change":2268,"volume":971,"transactions":9,"vwap":1899},"2025-08-01",16.96,-2.54,{"date":2270,"open":2253,"high":2271,"low":2007,"close":2267,"change":368,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2267},"2025-07-31",17.17,-2.02,113000,{"date":2275,"open":2067,"high":2276,"low":2277,"close":2278,"change":368,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-30",17.86,17.21,17.31,-1.98,83300,{"date":2282,"open":2133,"high":2283,"low":2284,"close":2285,"change":1333,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-29",18.26,17.65,17.66,-2.38,125000,{"date":2289,"open":2072,"high":2290,"low":2230,"close":2291,"change":657,"percent_change":2292,"volume":1967,"transactions":9,"vwap":2291},"2025-07-28",18.11,18.09,0.67,{"date":2294,"open":2295,"high":2177,"low":2253,"close":2073,"change":812,"percent_change":117,"volume":2296,"transactions":9,"vwap":2073},"2025-07-25",17.76,163200,{"date":2298,"open":2157,"high":2299,"low":2300,"close":2058,"change":502,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2058},"2025-07-24",18.466,17.99,-2.91,99100,{"date":2304,"open":2305,"high":2139,"low":2163,"close":2306,"change":441,"percent_change":1376,"volume":2307,"transactions":9,"vwap":2306},"2025-07-23",18.62,18.54,89000,{"date":2309,"open":2310,"high":2311,"low":2071,"close":2071,"change":1269,"percent_change":248,"volume":2312,"transactions":9,"vwap":2071},"2025-07-22",18.6,18.88,98800,{"date":2314,"open":2166,"high":2315,"low":2316,"close":2306,"change":1375,"percent_change":477,"volume":2317,"transactions":9,"vwap":2306},"2025-07-21",18.74,18.41,64700,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2176,"change":117,"percent_change":1252,"volume":890,"transactions":9,"vwap":2176},"2025-07-18",18.75,18.39,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":765,"percent_change":51,"volume":2328,"transactions":9,"vwap":2327},"2025-07-17",18.55,18.871,18.34,18.65,84300,{"date":2330,"open":2120,"high":2331,"low":2332,"close":2168,"change":1006,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2168},"2025-07-16",18.68,18.049999,2.03,125600,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2179,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-15",19.030001,18.19,-4.26,129200,{"date":2342,"open":2343,"high":2344,"low":2145,"close":2345,"change":86,"percent_change":2346,"volume":2334,"transactions":9,"vwap":2345},"2025-07-14",18.61,19.02,19,1.82,{"date":2348,"open":2349,"high":2349,"low":2343,"close":2161,"change":517,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2161},"2025-07-11",18.91,-1.32,97800,{"date":2353,"open":2354,"high":2345,"low":2355,"close":2349,"change":535,"percent_change":2356,"volume":1314,"transactions":9,"vwap":2349},"2025-07-10",18.73,18.585,0.96,{"date":2358,"open":2349,"high":2359,"low":2360,"close":2354,"change":1124,"percent_change":423,"volume":2361,"transactions":9,"vwap":2354},"2025-07-09",18.97,18.485,102800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1153,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-08",18.57,18.98,18.43,18.77,1.13,114700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2168,"change":1326,"percent_change":559,"volume":2375,"transactions":9,"vwap":2168},"2025-07-07",18.52,18.86,18.44,123600,{"date":2377,"open":2364,"high":2378,"low":2120,"close":2131,"change":477,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2131},"2025-07-03",18.815,1.74,123400,{"date":2382,"open":2151,"high":2383,"low":2384,"close":2321,"change":2112,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2321},"2025-07-02",18.5,17.91,1.83,136500,{"date":2388,"open":2277,"high":2326,"low":2277,"close":2078,"change":93,"percent_change":1056,"volume":2389,"transactions":9,"vwap":2078},"2025-07-01",142400,{"date":2391,"open":2050,"high":2072,"low":2392,"close":2045,"change":2033,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2045},"2025-06-30",17.28,-2.53,155300,{"date":2396,"open":2043,"high":2397,"low":2398,"close":2397,"change":94,"percent_change":1207,"volume":2399,"transactions":9,"vwap":2397},"2025-06-27",17.77,17.48,234400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1748,"change":65,"percent_change":1199,"volume":915,"transactions":9,"vwap":1748},"2025-06-26",17.09,17.58,17.025,{"date":2406,"open":1914,"high":2407,"low":2408,"close":1914,"change":1630,"percent_change":1630,"volume":1996,"transactions":9,"vwap":1914},"2025-06-25",17.165,17.0049992,{"date":2410,"open":2024,"high":2411,"low":2024,"close":1914,"change":588,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1914},"2025-06-24",17.385,1.73,180400,{"date":2415,"open":2416,"high":2013,"low":2416,"close":2024,"change":132,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2024},"2025-06-23",16.27,2.88,152200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1929,"change":441,"percent_change":395,"volume":2424,"transactions":9,"vwap":1929},"2025-06-20",16.43,16.734,16.214,186600,{"date":2426,"open":1901,"high":2262,"low":1847,"close":1776,"change":765,"percent_change":710,"volume":2427,"transactions":9,"vwap":1776},"2025-06-18",161400,{"date":2429,"open":1929,"high":1908,"low":1754,"close":1839,"change":412,"percent_change":1015,"volume":1192,"transactions":9,"vwap":1839},"2025-06-17",{"date":2431,"open":1935,"high":1935,"low":2432,"close":1907,"change":25,"percent_change":2350,"volume":2433,"transactions":9,"vwap":1907},"2025-06-16",16.37,149600,{"date":2435,"open":2024,"high":2007,"low":1948,"close":1971,"change":2436,"percent_change":2437,"volume":1802,"transactions":9,"vwap":1971},"2025-06-13",-0.5,-2.92,{"date":2439,"open":2237,"high":2237,"low":2440,"close":2441,"change":1801,"percent_change":1651,"volume":2442,"transactions":9,"vwap":2441},"2025-06-12",16.91,17.12,72400,{"date":2444,"open":2398,"high":2091,"low":2237,"close":2445,"change":1606,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-11",17.24,-1.09,199200,{"date":2449,"open":2253,"high":2450,"low":1920,"close":2451,"change":1006,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-10",17.47,17.43,2.17,69300,{"date":2455,"open":2456,"high":2202,"low":2007,"close":2457,"change":526,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-09",17.13,17.059999,0.59,111300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2267,"change":1430,"percent_change":2465,"volume":2307,"transactions":9,"vwap":2267},"2025-06-06",16.93,17.075001,16.6,2.6,{"date":2467,"open":1899,"high":2468,"low":1761,"close":1899,"change":1526,"percent_change":1801,"volume":957,"transactions":9,"vwap":1899},"2025-06-05",17.15,{"date":2470,"open":2457,"high":2471,"low":1899,"close":1994,"change":569,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1994},"2025-06-04",17.805,-2.82,63400,{"date":2475,"open":1987,"high":2476,"low":2477,"close":2478,"change":58,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-03",17.07,16.475,17.030001,2.96,115500,{"date":2482,"open":1963,"high":2248,"low":1987,"close":2483,"change":324,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-02",16.54,-2.01,138900,{"date":2487,"open":2488,"high":2489,"low":1768,"close":2490,"change":441,"percent_change":314,"volume":2491,"transactions":9,"vwap":2490},"2025-05-30",16.7,16.915,16.88,523200,{"date":2493,"open":2258,"high":2494,"low":1987,"close":2013,"change":433,"percent_change":2356,"volume":2495,"transactions":9,"vwap":2013},"2025-05-29",17.391,118600,{"date":2497,"open":2011,"high":2498,"low":2464,"close":2499,"change":248,"percent_change":1063,"volume":2500,"transactions":9,"vwap":2499},"2025-05-28",16.97,16.67,133100,{"date":2502,"open":1914,"high":2045,"low":1776,"close":2503,"change":812,"percent_change":501,"volume":2504,"transactions":9,"vwap":2503},"2025-05-27",16.94,152800,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2498,"change":526,"percent_change":2458,"volume":2509,"transactions":9,"vwap":2498},"2025-05-23",16.63,17.01,99900,{"date":2511,"open":2007,"high":2512,"low":1755,"close":2513,"change":412,"percent_change":950,"volume":2514,"transactions":9,"vwap":2513},"2025-05-22",17.405,16.87,79400,{"date":2516,"open":2285,"high":2044,"low":1921,"close":2476,"change":559,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2476},"2025-05-21",-4.48,84000,{"date":2520,"open":2065,"high":2521,"low":1737,"close":2096,"change":1640,"percent_change":1260,"volume":2522,"transactions":9,"vwap":2096},"2025-05-20",18.185,72100,{"date":2524,"open":2053,"high":2525,"low":2526,"close":2091,"change":812,"percent_change":117,"volume":2527,"transactions":9,"vwap":2091},"2025-05-19",18.084999,17.53,96100,{"date":2529,"open":2172,"high":2172,"low":2530,"close":2065,"change":2214,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2065},"2025-05-16",17.795,-3.35,170700,{"date":2534,"open":2535,"high":2536,"low":2338,"close":2383,"change":386,"percent_change":1215,"volume":2537,"transactions":9,"vwap":2383},"2025-05-15",18.35,18.531,103400,{"date":2539,"open":2131,"high":2131,"low":2140,"close":2540,"change":2541,"percent_change":494,"volume":979,"transactions":9,"vwap":2540},"2025-05-14",18.3,-0.47,{"date":2543,"open":2544,"high":2132,"low":2145,"close":2367,"change":442,"percent_change":889,"volume":2545,"transactions":9,"vwap":2367},"2025-05-13",18.8,87300,{"date":2547,"open":2548,"high":2359,"low":2071,"close":2305,"change":58,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2305},"2025-05-12",18.72,2.7,118300,{"date":2552,"open":2127,"high":2178,"low":2078,"close":2553,"change":986,"percent_change":177,"volume":2554,"transactions":9,"vwap":2553},"2025-05-09",18.13,103800,{"date":2556,"open":2557,"high":2558,"low":2072,"close":2283,"change":132,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2283},"2025-05-08",18.02,18.37,2.64,120600,{"date":2562,"open":2065,"high":2078,"low":2563,"close":2050,"change":1630,"percent_change":1630,"volume":2564,"transactions":9,"vwap":2050},"2025-05-07",17.69,93500,{"date":2566,"open":2044,"high":2567,"low":2044,"close":2050,"change":986,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2050},"2025-05-06",18.025,-0.73,99000,{"date":2571,"open":2133,"high":2147,"low":2572,"close":2573,"change":913,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-05",17.559,17.92,-2.24,155000,{"date":2577,"open":1747,"high":2157,"low":2578,"close":2178,"change":797,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2178},"2025-05-02",17.641,4.03,148900,{"date":2582,"open":2445,"high":2110,"low":2507,"close":2203,"change":2583,"percent_change":2584,"volume":1431,"transactions":9,"vwap":2203},"2025-05-01",1.34,8.23,{"date":2586,"open":1981,"high":2262,"low":1873,"close":2587,"change":1606,"percent_change":2588,"volume":2128,"transactions":9,"vwap":2587},"2025-04-30",16.28,-1.15,{"date":2590,"open":2507,"high":2507,"low":1940,"close":1926,"change":247,"percent_change":502,"volume":2591,"transactions":9,"vwap":1926},"2025-04-29",116400,{"date":2593,"open":2018,"high":2594,"low":2595,"close":1756,"change":1269,"percent_change":1909,"volume":2596,"transactions":9,"vwap":1756},"2025-04-28",16.888,16.395,124300,{"date":2598,"open":2599,"high":2001,"low":2432,"close":2018,"change":1606,"percent_change":1168,"volume":2600,"transactions":9,"vwap":2018},"2025-04-25",16.64,82500,{"date":186,"open":1935,"high":2602,"low":1934,"close":1992,"change":296,"percent_change":535,"volume":2603,"transactions":9,"vwap":1992},16.82,117900]