[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGPI":3,"homepage-market-summary":34,"stock-historical-MGPI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MGPI","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},"MGP Ingredients Inc","Nasdaq",null,"WHOLESALE-BEER, WINE & DISTILLED ALCOHOLIC BEVERAGES","MGP Ingredients Inc is a producer and supplier of distilled spirits, specialty wheat protein, and starch food ingredients based in the United States. It operates in three reportable segments: Distillery Solutions, Branded Spirits Segment, and Ingredient Solutions. Maximum revenue is generated from the Branded Spirits segment, which consists of a portfolio of brands that it produces through its distilleries and bottling facilities and sells to distributors or to state governments that directly control the sale of alcohol. MGP's branded spirits include various brands across numerous categories and price tiers, such as Penelope Bourbon, Yellowstone Bourbon, Minor Case Straight Rye Whiskey, Brady's Irish Cream, Exotico Tequila, Arrow Cordials, Canada House Canadian Whisky, Lady Bligh Rum, etc.","617","Atchison, KS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6866,0.48,"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},13.02,12.83,13.235,12.77,0.25,1.96,220056.743366,5030,13.0393,26.77,12.42,270248.918826494,4.2,9204,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":17,"is_up":43,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":17,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},34.99,268297,97928278.62545,-55.06,"2025-04-24",[187,188,197,208,217,226,237,247,256,265,274,283,294,305,316,326,335,345,356,366,377,388,399,409,420,430,439,449,459,469,479,489,500,510,519,528,539,547,555,565,574,584,591,601,611,621,632,641,650,660,670,680,688,697,706,713,721,726,734,741,748,755,762,769,775,783,790,798,805,812,818,824,831,836,844,848,856,862,869,874,881,886,894,899,904,909,915,920,926,931,937,945,950,955,962,967,972,977,982,987,993,998,1004,1012,1021,1029,1038,1047,1054,1062,1068,1076,1082,1089,1095,1102,1106,1112,1117,1124,1130,1137,1145,1150,1155,1160,1165,1171,1178,1183,1187,1191,1198,1203,1208,1214,1221,1226,1230,1237,1243,1248,1253,1257,1263,1268,1272,1275,1280,1286,1290,1295,1301,1308,1314,1321,1328,1336,1345,1352,1357,1364,1370,1378,1385,1392,1398,1406,1413,1420,1426,1434,1441,1450,1458,1462,1469,1474,1478,1484,1491,1500,1506,1513,1521,1525,1531,1536,1543,1549,1555,1563,1571,1577,1584,1589,1596,1602,1607,1614,1620,1627,1632,1636,1643,1649,1657,1663,1669,1675,1682,1689,1697,1704,1711,1719,1725,1733,1738,1746,1754,1762,1769,1773,1780,1784,1791,1797,1803,1808,1813,1819,1824,1829,1834,1840,1845,1853,1857,1862,1865,1869,1875,1879,1884,1892,1897,1901,1905,1908,1913,1918,1923,1927,1931,1936,1940,1945,1948,1953,1959,1967,1975,1983,1990,1998,2004,2009,2016,2023,2029,2036,2041,2048,2055,2061,2067,2073,2081,2087,2095,2102,2110,2118,2124,2130,2136,2141,2148,2155,2162,2168,2174,2180,2184,2188,2194,2200,2208,2217,2224,2232,2239,2246,2255,2263,2271,2278,2283,2288,2295,2303,2310,2317,2325,2332,2341,2348,2355,2364,2370,2376,2382,2388,2392,2396,2402,2409,2414,2419,2425,2432,2438,2441,2448,2454,2462,2467,2472,2476,2481,2484,2489,2493,2499,2506,2513,2519,2525,2530,2537,2543,2548,2554,2559,2567,2575,2580,2587,2593,2602,2606,2612,2616,2619],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":30,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",12.74,13.12,-0.02,-0.16,389503.135205,6192,12.8071,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",12.96,13.1399,12.75,12.79,-0.09,-0.7,194222.630493,4490,12.9082,{"date":209,"open":210,"high":210,"low":201,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",13.2,12.88,-0.37,-2.79,197768.413696,4697,12.888,{"date":218,"open":219,"high":220,"low":211,"close":221,"change":203,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",13.4,13.5,13.25,-0.67,403970.957252,6612,13.2469,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",12.78,13.46,12.6,13.34,0.56,4.38,414656.17567,6532,13.1694,{"date":238,"open":239,"high":240,"low":241,"close":228,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",12.82,12.9772,12.5,-0.04,-0.31,221611.575768,4462,12.7524,{"date":248,"open":249,"high":211,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",12.68,12.655,0.08,0.63,234296.71097,4522,12.7833,{"date":257,"open":258,"high":258,"low":259,"close":190,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",13.06,12.66,-0.2,-1.55,357423.089429,6066,12.7825,{"date":266,"open":267,"high":267,"low":21,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",13.51,12.94,-0.56,-4.15,292558.345199,6006,12.9609,{"date":275,"open":220,"high":276,"low":277,"close":220,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",13.75,13.31,0.11,0.82,298823.262182,4738,13.5096,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",14.02,14.2,13.33,13.39,-0.74,-5.24,698861.782954,9464,13.6154,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",14.22,14.435,14.0201,14.13,-0.26,-1.81,388290.717583,5469,14.1594,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",14.43,14.65,14.23,14.39,0.03,0.21,250336.848032,6120,14.4682,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":242,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",14.44,14.6998,14.29,14.36,-0.28,283322.19697,5425,14.4063,{"date":327,"open":328,"high":328,"low":309,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",14.77,14.4,-0.43,-2.9,218490.147999,6070,14.4002,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":130,"volume":342,"transactions":343,"vwap":344},"2026-09-14",15,15.4,14.7,14.83,0.07,228456.703652,4868,14.889,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",15.11,15.27,14.74,14.76,-0.35,-2.32,301136.743093,4919,14.8904,{"date":357,"open":358,"high":359,"low":360,"close":347,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",15.1,15.47,15.03,0.02,0.13,261157.265119,4837,15.182,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",16.13,16.27,14.99,15.09,-1.12,-6.91,270192.679965,6617,15.4873,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",16.38,16.53,16.17,16.21,-0.19,-1.16,182245.008478,4210,16.2656,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",16.2,16.47,15.94,16.4,0.06,0.37,305851.562024,5919,16.2588,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",16.92,16.05,16.34,-0.49,-2.91,236897.643007,4902,16.2963,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",16.49,17.06,16.43,16.83,0.36,2.19,254819.676368,4694,16.7395,{"date":421,"open":422,"high":423,"low":424,"close":391,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",16.56,16.615,16.3,-0.14,-0.84,258518.326109,5060,16.4585,{"date":431,"open":432,"high":432,"low":403,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",16.72,16.61,-0.24,-1.42,345012.516382,4479,16.4871,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",16.44,16.99,16.85,0.57,3.5,186688.348339,3991,16.7966,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":384,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",17.25,17.5,16.25,16.28,-6.65,173309.573116,3566,16.7222,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",17.87,17.43,17.44,-0.47,-2.62,111232.939125,3231,17.5436,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":242,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",17.77,17.93,17.49,17.91,-0.22,91814.39609,2510,17.7689,{"date":480,"open":481,"high":482,"low":472,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",18.22,18.4,17.95,-0.11,-0.61,110004.029562,3281,18.1222,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",17.84,18.08,17.602,18.06,0.29,1.63,101948.510138,3358,17.8985,{"date":501,"open":502,"high":503,"low":504,"close":471,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",17.86,17.945,17.46,-0.3,-1.66,130342.156262,3075,17.767,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":444,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",17.66,18.25,18.07,3.26,136034.679065,4510,18.0608,{"date":520,"open":483,"high":521,"low":522,"close":452,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",18.02,17.38,-0.39,-2.18,125599.985596,3388,17.5314,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",17.53,17.97,17.485,17.89,0.17,0.96,137771.13096,4614,17.6929,{"date":540,"open":541,"high":541,"low":452,"close":542,"change":330,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",17.94,17.72,-2.37,140203.689014,4282,17.6818,{"date":548,"open":491,"high":549,"low":491,"close":550,"change":84,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",18.5,18.15,1.91,245824.749062,5409,18.2312,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":269,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",18.31,18.51,17.35,17.81,-3.05,275526.617665,6380,17.858,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":42,"percent_change":515,"volume":571,"transactions":572,"vwap":573},"2026-08-11",17.6,18.39,17.55,18.37,193014.809204,4915,18.0997,{"date":575,"open":576,"high":560,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",17.45,16.94,17.79,0.26,1.48,289237.716139,6744,17.5088,{"date":585,"open":586,"high":560,"low":442,"close":530,"change":312,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",17.18,1.21,133732.904041,4357,17.507,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":212,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",17.83,18.14,17.24,17.32,-2.09,321061.094261,6731,17.7932,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":42,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",17.16,17.8,16.8483,17.69,3.39,201871.72976,4606,17.5339,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":383,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",17.04,17.4475,16.91,17.11,-1.1,165707.444311,5066,17.1108,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",17.99,18.3,17.2,17.3,-0.4,-2.26,150050.666597,3762,17.3683,{"date":633,"open":634,"high":492,"low":635,"close":636,"change":242,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",17.68,17.47,17.7,-0.23,149513.109032,4376,17.7449,{"date":642,"open":643,"high":643,"low":512,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",19.19,17.74,-1.14,-6.04,289544.115933,6732,17.9988,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":534,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",20.01,20.415,18.805,18.88,0.91,201044.466673,5509,19.5973,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",18.34,19.14,18.71,0.75,4.18,149386.953995,4639,18.7869,{"date":671,"open":644,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",18.05,17.56,17.96,0.27,1.53,144702.536789,5228,17.8512,{"date":681,"open":682,"high":531,"low":683,"close":606,"change":155,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",17.78,17.4,0.23,139043.309182,3356,17.7088,{"date":689,"open":542,"high":542,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",17.345,17.65,-0.45,-2.49,127634.589326,4089,17.5379,{"date":698,"open":699,"high":700,"low":604,"close":701,"change":702,"percent_change":145,"volume":703,"transactions":704,"vwap":705},"2026-07-22",18.03,18.45,18.1,0.19,127079.299836,5266,18.178,{"date":707,"open":708,"high":701,"low":636,"close":474,"change":505,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",18.01,-1.65,146642.301387,4170,17.9003,{"date":714,"open":593,"high":700,"low":715,"close":716,"change":717,"percent_change":25,"volume":718,"transactions":719,"vwap":720},"2026-07-20",17.7251,18.21,0.35,144629.918025,5456,18.2105,{"date":722,"open":568,"high":723,"low":636,"close":502,"change":76,"percent_change":724,"volume":725,"transactions":9,"vwap":502},"2026-07-17",18.67,-2.78,142200,{"date":727,"open":728,"high":729,"low":730,"close":570,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":570},"2026-07-16",17.41,18.55,17.37,1.14,6.62,187200,{"date":735,"open":736,"high":673,"low":737,"close":738,"change":739,"percent_change":105,"volume":740,"transactions":9,"vwap":738},"2026-07-15",17.22,17.02,17.23,0.09,154700,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":212,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",17.52,16.98,17.14,-2.11,220100,{"date":749,"open":750,"high":751,"low":744,"close":752,"change":63,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-13",17.15,17.71,17.51,2.64,227300,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":99,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",16.55,17.13,17.059999,3.08,106900,{"date":763,"open":764,"high":765,"low":766,"close":757,"change":85,"percent_change":767,"volume":768,"transactions":9,"vwap":757},"2026-07-09",16.41,16.57,16.1,0.85,161600,{"date":770,"open":771,"high":771,"low":772,"close":764,"change":475,"percent_change":773,"volume":774,"transactions":9,"vwap":764},"2026-07-08",16.62,16.14,-1.32,170200,{"date":776,"open":777,"high":778,"low":765,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",16.7,17.030001,16.63,0.18,1.09,157600,{"date":784,"open":744,"high":473,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",15.9,16.45,-0.53,-3.12,278600,{"date":791,"open":792,"high":793,"low":794,"close":744,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":744},"2026-07-02",17.48,17.98,16.97,-0.38,-2.19,202400,{"date":799,"open":463,"high":800,"low":801,"close":802,"change":193,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",17.57,16.74,17.36,-0.91,233700,{"date":806,"open":807,"high":530,"low":808,"close":743,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":743},"2026-06-30",16.73,16.15,0.78,4.66,371300,{"date":813,"open":814,"high":814,"low":815,"close":801,"change":523,"percent_change":816,"volume":817,"transactions":9,"vwap":801},"2026-06-29",17.07,16.46,-2.28,255000,{"date":819,"open":820,"high":821,"low":820,"close":758,"change":809,"percent_change":822,"volume":823,"transactions":9,"vwap":758},"2026-06-26",16.35,17.31,4.77,788800,{"date":825,"open":826,"high":827,"low":368,"close":820,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":820},"2026-06-25",16.76,16.78,-0.41,-2.45,153500,{"date":832,"open":833,"high":821,"low":801,"close":826,"change":425,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-06-24",16.9,-0.83,185200,{"date":837,"open":838,"high":839,"low":840,"close":833,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":833},"2026-06-23",16.31,16.93,16.29,0.65,4,213600,{"date":845,"open":846,"high":380,"low":368,"close":453,"change":383,"percent_change":384,"volume":847,"transactions":9,"vwap":453},"2026-06-22",16.33,214000,{"date":849,"open":850,"high":851,"low":852,"close":441,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":441},"2026-06-18",15.96,16.6,15.85,0.68,4.31,278100,{"date":857,"open":424,"high":786,"low":858,"close":859,"change":269,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-17",15.72,15.76,-3.43,243400,{"date":863,"open":820,"high":864,"low":865,"close":866,"change":361,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-16",16.52,16.18,16.32,0.12,210200,{"date":870,"open":433,"high":871,"low":772,"close":424,"change":260,"percent_change":872,"volume":873,"transactions":9,"vwap":424},"2026-06-15",16.69,-1.21,198800,{"date":875,"open":876,"high":779,"low":877,"close":878,"change":579,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",16.36,16.24,16.5,1.6,178800,{"date":882,"open":411,"high":801,"low":883,"close":877,"change":884,"percent_change":617,"volume":885,"transactions":9,"vwap":877},"2026-06-11",15.78,-0.18,212500,{"date":887,"open":888,"high":889,"low":393,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",16.58,16.79,16.42,-0.08,-0.48,137900,{"date":895,"open":765,"high":896,"low":413,"close":878,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":878},"2026-06-09",16.87,0,162900,{"date":900,"open":380,"high":432,"low":391,"close":878,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":878},"2026-06-08",-0.01,-0.06,137400,{"date":905,"open":764,"high":906,"low":876,"close":907,"change":110,"percent_change":580,"volume":908,"transactions":9,"vwap":907},"2026-06-05",16.82,16.51,122300,{"date":910,"open":380,"high":911,"low":912,"close":369,"change":192,"percent_change":913,"volume":914,"transactions":9,"vwap":369},"2026-06-04",16.77,16.01,-0.12,224200,{"date":916,"open":889,"high":917,"low":840,"close":840,"change":787,"percent_change":918,"volume":919,"transactions":9,"vwap":840},"2026-06-03",17,-3.15,210300,{"date":921,"open":737,"high":922,"low":422,"close":906,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":906},"2026-06-02",17.19,-0.25,-1.46,198500,{"date":927,"open":452,"high":928,"low":737,"close":814,"change":929,"percent_change":77,"volume":930,"transactions":9,"vwap":814},"2026-06-01",17.59,-0.58,184300,{"date":932,"open":933,"high":933,"low":567,"close":691,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":691},"2026-05-29",18.28,-0.81,-4.39,131200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":780,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-28",18.35,18.64,18.26,18.46,0.98,153800,{"date":946,"open":472,"high":947,"low":472,"close":933,"change":17,"percent_change":948,"volume":949,"transactions":9,"vwap":933},"2026-05-27",18.47,2.7,166400,{"date":951,"open":952,"high":952,"low":636,"close":604,"change":923,"percent_change":953,"volume":954,"transactions":9,"vwap":604},"2026-05-26",18.12,-1.39,207700,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":322,"volume":961,"transactions":9,"vwap":959},"2026-05-22",18.36,17.88,18.049999,-0.05,166500,{"date":963,"open":513,"high":964,"low":965,"close":701,"change":311,"percent_change":534,"volume":966,"transactions":9,"vwap":701},"2026-05-21",18.58,17.61,143900,{"date":968,"open":644,"high":969,"low":752,"close":514,"change":675,"percent_change":970,"volume":971,"transactions":9,"vwap":514},"2026-05-20",18.2,1.52,168800,{"date":973,"open":974,"high":513,"low":634,"close":604,"change":464,"percent_change":975,"volume":976,"transactions":9,"vwap":604},"2026-05-19",18.18,-2.57,128400,{"date":978,"open":979,"high":980,"low":550,"close":979,"change":155,"percent_change":92,"volume":981,"transactions":9,"vwap":979},"2026-05-18",18.27,18.65,196700,{"date":983,"open":521,"high":984,"low":578,"close":985,"change":897,"percent_change":897,"volume":986,"transactions":9,"vwap":985},"2026-05-15",18.43,18.23,249300,{"date":988,"open":989,"high":990,"low":701,"close":985,"change":362,"percent_change":991,"volume":992,"transactions":9,"vwap":985},"2026-05-14",18.17,18.48,0.72,115800,{"date":994,"open":995,"high":995,"low":483,"close":701,"change":383,"percent_change":996,"volume":997,"transactions":9,"vwap":701},"2026-05-13",18.6,-1.04,165500,{"date":999,"open":980,"high":980,"low":492,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",18.29,-0.34,-1.83,144000,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",19.67,18.56,18.63,-1.07,-5.43,207800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-08",19.12,19.91,18.87,19.7,0.61,3.2,172500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":637,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",19.24,19.5,18.97,19.09,-1.19,173500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",19.93,20.5,19.31,19.32,-0.65,-3.25,157100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",19.030001,20.25,18.8,19.97,0.94,4.94,185300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1040,"change":212,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-05-04",19.4,19.47,18.75,-1.91,199800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1049,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1049},"2026-05-01",20,20.34,19.18,-0.54,-2.71,227200,{"date":1063,"open":1064,"high":1041,"low":1064,"close":1065,"change":809,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-30",18.77,19.94,4.07,393200,{"date":1069,"open":1070,"high":1006,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",19.37,17.17,19.16,-1.05,-5.2,531400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":242,"percent_change":260,"volume":1081,"transactions":9,"vwap":1080},"2026-04-28",20.35,20.72,20.21,208300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1041,"change":311,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1041},"2026-04-27",20.36,20.46,20.15,0.15,104300,{"date":1090,"open":1091,"high":1085,"low":1092,"close":1093,"change":311,"percent_change":1087,"volume":1094,"transactions":9,"vwap":1093},"2026-04-24",20.19,20.059999,20.22,176100,{"date":1096,"open":1097,"high":1041,"low":1098,"close":1091,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-04-23",20.030001,19.95,0.16,0.8,177500,{"date":1103,"open":1104,"high":1091,"low":1104,"close":1097,"change":92,"percent_change":1105,"volume":944,"transactions":9,"vwap":1097},"2026-04-22",19.83,1.11,{"date":1107,"open":1043,"high":1108,"low":1109,"close":1110,"change":425,"percent_change":204,"volume":1111,"transactions":9,"vwap":1110},"2026-04-21",20.17,19.75,19.81,196600,{"date":1113,"open":1092,"high":1114,"low":1115,"close":1098,"change":891,"percent_change":627,"volume":1116,"transactions":9,"vwap":1098},"2026-04-20",20.2,19.9,186900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1097,"change":192,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1097},"2026-04-17",20.23,20.78,19.96,-0.1,256300,{"date":1125,"open":1121,"high":1126,"low":1127,"close":1128,"change":341,"percent_change":717,"volume":1129,"transactions":9,"vwap":1128},"2026-04-16",20.11,19.84,20.049999,140200,{"date":1131,"open":1132,"high":1041,"low":1133,"close":1134,"change":579,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",19.66,19.54,19.98,1.32,240800,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-14",19.07,19.77,19.72,0.39,2.02,194500,{"date":1146,"open":980,"high":1147,"low":700,"close":1148,"change":232,"percent_change":150,"volume":1149,"transactions":9,"vwap":1148},"2026-04-13",19.44,19.33,202600,{"date":1151,"open":1025,"high":1152,"low":1153,"close":1064,"change":425,"percent_change":289,"volume":1154,"transactions":9,"vwap":1064},"2026-04-10",19.29,18.54,250800,{"date":1156,"open":729,"high":1025,"low":708,"close":1157,"change":17,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-09",18.91,2.6,271500,{"date":1161,"open":1139,"high":1024,"low":570,"close":984,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":984},"2026-04-08",-0.64,-3.36,218000,{"date":1166,"open":1040,"high":1167,"low":1168,"close":1139,"change":1122,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1139},"2026-04-07",19.36,18.85,-0.52,187500,{"date":1172,"open":558,"high":1173,"low":1174,"close":1175,"change":853,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",19.3,18.49,19.17,3.68,175900,{"date":1179,"open":1180,"high":729,"low":1181,"close":1174,"change":1087,"percent_change":279,"volume":1182,"transactions":9,"vwap":1174},"2026-04-02",18.32,18,203500,{"date":1184,"open":624,"high":980,"low":513,"close":662,"change":960,"percent_change":1185,"volume":1186,"transactions":9,"vwap":662},"2026-04-01",-0.27,221700,{"date":1188,"open":1174,"high":1189,"low":974,"close":568,"change":192,"percent_change":484,"volume":1190,"transactions":9,"vwap":568},"2026-03-31",18.69,208800,{"date":1192,"open":1193,"high":1194,"low":624,"close":1195,"change":383,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-30",18.61,18.78,18.41,-1.02,218800,{"date":1199,"open":568,"high":1200,"low":1201,"close":995,"change":312,"percent_change":731,"volume":1202,"transactions":9,"vwap":995},"2026-03-27",19.01,18.19,423000,{"date":1204,"open":1195,"high":1205,"low":985,"close":568,"change":434,"percent_change":1206,"volume":1207,"transactions":9,"vwap":568},"2026-03-26",19.25,-1.29,415900,{"date":1209,"open":989,"high":1210,"low":542,"close":1008,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1008},"2026-03-25",18.7,0.6,3.33,302200,{"date":1215,"open":917,"high":568,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-24",16.95,18.030001,0.84,4.89,339700,{"date":1222,"open":1223,"high":802,"low":807,"close":922,"change":1224,"percent_change":666,"volume":1225,"transactions":9,"vwap":922},"2026-03-23",16.84,0.69,286500,{"date":1227,"open":758,"high":625,"low":786,"close":878,"change":1059,"percent_change":1228,"volume":1229,"transactions":9,"vwap":878},"2026-03-20",-3.17,575700,{"date":1231,"open":1232,"high":626,"low":433,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",16.81,17.040001,0.31,1.85,335100,{"date":1238,"open":736,"high":1239,"low":432,"close":807,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":807},"2026-03-18",17.27,-0.55,-3.18,250000,{"date":1244,"open":462,"high":461,"low":1245,"close":1245,"change":913,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-17",17.28,-0.69,302000,{"date":1249,"open":1181,"high":1250,"low":626,"close":683,"change":404,"percent_change":1251,"volume":1252,"transactions":9,"vwap":683},"2026-03-16",18.16,-2.74,274200,{"date":1254,"open":624,"high":624,"low":542,"close":533,"change":322,"percent_change":1255,"volume":1256,"transactions":9,"vwap":533},"2026-03-13",-1.54,230300,{"date":1258,"open":1259,"high":482,"low":1260,"close":989,"change":902,"percent_change":1261,"volume":1262,"transactions":9,"vwap":989},"2026-03-12",18.059999,17.82,-0.33,325400,{"date":1264,"open":1265,"high":1266,"low":674,"close":985,"change":361,"percent_change":278,"volume":1267,"transactions":9,"vwap":985},"2026-03-11",18.13,18.38,211200,{"date":1269,"open":1250,"high":984,"low":502,"close":716,"change":891,"percent_change":1270,"volume":1271,"transactions":9,"vwap":716},"2026-03-10",-0.44,255600,{"date":1273,"open":990,"high":990,"low":644,"close":1000,"change":1001,"percent_change":1002,"volume":1274,"transactions":9,"vwap":1000},"2026-03-09",480300,{"date":1276,"open":1277,"high":723,"low":1180,"close":1008,"change":884,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1008},"2026-03-06",18.53,-0.96,365400,{"date":1281,"open":980,"high":1282,"low":984,"close":1283,"change":867,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",19,18.81,0.64,311100,{"date":1287,"open":558,"high":1016,"low":701,"close":1189,"change":780,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1189},"2026-03-04",0.97,379600,{"date":1291,"open":1194,"high":1139,"low":549,"close":558,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":558},"2026-03-03",-0.66,-3.44,372400,{"date":1296,"open":1210,"high":1297,"low":1298,"close":1175,"change":534,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1175},"2026-03-02",19.21,18.42,0.89,520400,{"date":1302,"open":1303,"high":1304,"low":990,"close":1282,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1282},"2026-02-27",19.55,19.59,-0.78,-3.94,973600,{"date":1309,"open":1310,"high":1310,"low":1205,"close":1311,"change":269,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-26",20.4,19.78,-2.75,737200,{"date":1315,"open":1316,"high":1317,"low":1006,"close":1057,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1057},"2026-02-25",21.66,22.5,-5.47,-21.19,1325900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":130,"percent_change":1235,"volume":1327,"transactions":9,"vwap":1326},"2026-02-24",25.44,25.84,25.21,25.81,242500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":816,"volume":1335,"transactions":9,"vwap":1333},"2026-02-23",25.82,26.25,24.9,25.34,-0.59,334600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-20",25.6,25.94,25.25,25.93,0.38,1.49,238600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":901,"percent_change":242,"volume":1351,"transactions":9,"vwap":1350},"2026-02-19",25.31,25.58,24.76,25.55,181400,{"date":1353,"open":1350,"high":1324,"low":1354,"close":1355,"change":425,"percent_change":1059,"volume":1356,"transactions":9,"vwap":1355},"2026-02-18",25.18,25.56,152300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":242,"percent_change":193,"volume":1363,"transactions":9,"vwap":1362},"2026-02-17",25.75,25.92,25.12,25.7,203100,{"date":1365,"open":1366,"high":1367,"low":1349,"close":1368,"change":902,"percent_change":637,"volume":1369,"transactions":9,"vwap":1368},"2026-02-13",25.8,25.91,25.74,299100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1366,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1366},"2026-02-12",26.22,26.3,25.57,-0.36,-1.38,186000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":891,"percent_change":505,"volume":1384,"transactions":9,"vwap":1383},"2026-02-11",26.26,26.41,25.83,26.16,159300,{"date":1386,"open":1366,"high":1387,"low":1366,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-10",26.5,26.24,0.44,1.71,153000,{"date":1393,"open":1394,"high":1387,"low":1395,"close":1366,"change":464,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1366},"2026-02-09",26.46,25.5,-1.79,216400,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",25.76,26.44,26.27,0.41,1.59,177400,{"date":1407,"open":1408,"high":1409,"low":1338,"close":1410,"change":1059,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-05",26.33,26.49,25.86,-2.05,200300,{"date":1414,"open":1350,"high":1415,"low":1350,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-04",26.59,26.4,1.02,4.02,173000,{"date":1421,"open":1422,"high":1368,"low":1332,"close":1423,"change":1424,"percent_change":1425,"volume":925,"transactions":9,"vwap":1423},"2026-02-03",25.02,25.38,0.28,1.12,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":702,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",24.74,25.22,24.5,25.1,0.76,153200,{"date":1435,"open":1436,"high":1340,"low":1437,"close":1438,"change":260,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-30",24.94,24.42,24.91,-0.8,239700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-29",24.61,25.14,24.27,25.11,0.67,2.74,188800,{"date":1451,"open":1452,"high":1431,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-28",24.89,24.29,24.44,-0.46,-1.85,197500,{"date":1459,"open":1460,"high":1461,"low":1443,"close":1332,"change":484,"percent_change":1270,"volume":966,"transactions":9,"vwap":1332},"2026-01-27",24.95,25.059999,{"date":1463,"open":1325,"high":1340,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-26",24.8,25.01,-0.15,-0.6,167700,{"date":1470,"open":1460,"high":1354,"low":1471,"close":1472,"change":901,"percent_change":242,"volume":1473,"transactions":9,"vwap":1472},"2026-01-23",24.75,25.16,314500,{"date":1475,"open":1461,"high":1341,"low":1436,"close":1476,"change":110,"percent_change":535,"volume":1477,"transactions":9,"vwap":1476},"2026-01-22",25.17,277500,{"date":1479,"open":1453,"high":1436,"low":1480,"close":1481,"change":665,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-21",24.13,24.93,3.1,205700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":717,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-20",23.6,24.18,23.049999,1.47,237100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-16",24.77,24.78,23.67,23.83,-1.03,-4.14,352600,{"date":1501,"open":1436,"high":1354,"low":1502,"close":1503,"change":383,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-15",24.59,24.86,-0.76,287400,{"date":1507,"open":1430,"high":1508,"low":1430,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-14",25.15,25.049999,0.5,2.04,340300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":795,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-13",24.96,25.33,24.53,24.55,-1.52,302400,{"date":1522,"open":1493,"high":1523,"low":1524,"close":1481,"change":534,"percent_change":1224,"volume":1081,"transactions":9,"vwap":1481},"2026-01-12",25.13,24.35,{"date":1526,"open":1527,"high":1438,"low":1528,"close":1349,"change":1529,"percent_change":155,"volume":1530,"transactions":9,"vwap":1349},"2026-01-09",24.85,24.39,0.01,186800,{"date":1532,"open":1533,"high":1493,"low":1533,"close":1471,"change":1432,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1471},"2026-01-08",23.85,3.17,198600,{"date":1537,"open":1538,"high":1518,"low":1539,"close":1540,"change":795,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-07",24.48,23.65,23.99,-1.56,229800,{"date":1544,"open":1545,"high":1430,"low":1546,"close":1547,"change":1142,"percent_change":496,"volume":1548,"transactions":9,"vwap":1547},"2026-01-06",23.98,23.77,24.37,254100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1545,"change":484,"percent_change":1455,"volume":1554,"transactions":9,"vwap":1545},"2026-01-05",23.86,24.38,23.8,358100,{"date":1556,"open":1557,"high":1454,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-02",24.36,23.9,24.09,-0.21,-0.86,258000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":425,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-31",24.46,24.62,24.23,24.3,-0.57,221300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1454,"change":675,"percent_change":1425,"volume":1576,"transactions":9,"vwap":1454},"2025-12-30",24.059999,24.51,23.95,247800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":192,"percent_change":891,"volume":1583,"transactions":9,"vwap":1582},"2025-12-29",24.19,24.65,24.049999,24.17,224600,{"date":1585,"open":1586,"high":1568,"low":1587,"close":1579,"change":902,"percent_change":923,"volume":1588,"transactions":9,"vwap":1579},"2025-12-26",24.1,23.94,193100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":24,"percent_change":1595,"volume":954,"transactions":9,"vwap":1594},"2025-12-24",24.08,24.32,23.91,24.25,1.04,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":425,"percent_change":929,"volume":1601,"transactions":9,"vwap":1600},"2025-12-23",24.2,23.81,24,400000,{"date":1603,"open":1558,"high":1518,"low":1604,"close":1605,"change":1087,"percent_change":252,"volume":1606,"transactions":9,"vwap":1605},"2025-12-22",23.66,24.14,382900,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1540,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1540},"2025-12-19",24.49,23.46,-0.68,-2.76,2802200,{"date":1615,"open":1347,"high":1347,"low":1616,"close":1617,"change":627,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-18",24.41,24.67,-1.6,480800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":929,"percent_change":628,"volume":1626,"transactions":9,"vwap":1625},"2025-12-17",25.35,25.67,25,25.07,345400,{"date":1628,"open":1355,"high":1388,"low":1629,"close":1630,"change":155,"percent_change":1099,"volume":1631,"transactions":9,"vwap":1630},"2025-12-16",25.43,25.65,376000,{"date":1633,"open":1383,"high":1383,"low":1464,"close":1634,"change":627,"percent_change":1255,"volume":1635,"transactions":9,"vwap":1634},"2025-12-15",25.61,387500,{"date":1637,"open":1638,"high":1639,"low":1330,"close":1640,"change":351,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-12",26.48,26.55,26.01,-1.33,392100,{"date":1644,"open":1645,"high":1646,"low":1340,"close":1647,"change":1529,"percent_change":155,"volume":1648,"transactions":9,"vwap":1647},"2025-12-11",26.34,26.37,26.36,499300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":25,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-10",24.68,26.62,24.57,26.35,8.04,871000,{"date":1658,"open":1659,"high":1454,"low":1660,"close":1528,"change":395,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1528},"2025-12-09",24.02,23.87,1.54,646000,{"date":1664,"open":1508,"high":1665,"low":1666,"close":1659,"change":506,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1659},"2025-12-08",25.37,23.75,-6.46,820800,{"date":1670,"open":1671,"high":1409,"low":1653,"close":1672,"change":943,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-05",24.7,25.68,3.97,545400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1671,"change":767,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2025-12-04",23.74,24.71,23.51,3.56,436700,{"date":1683,"open":1684,"high":1660,"low":1685,"close":1533,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1533},"2025-12-03",23.43,23.32,0.52,2.23,283200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":675,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-02",23.059999,23.54,22.67,23.33,1.17,295600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1691,"change":24,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1691},"2025-12-01",22.78,23.21,22.73,1.1,331800,{"date":1705,"open":1706,"high":1707,"low":1317,"close":1708,"change":1709,"percent_change":243,"volume":1710,"transactions":9,"vwap":1708},"2025-11-28",22.82,22.97,22.81,-0.07,100600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":495,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-26",22.49,23.040001,22.46,22.88,1.28,324700,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":665,"percent_change":1724,"volume":1327,"transactions":9,"vwap":1723},"2025-11-25",22.02,22.6,22.59,3.43,{"date":1726,"open":1701,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-24",22.79,21.67,21.84,-0.98,-4.29,391300,{"date":1734,"open":1713,"high":1735,"low":1736,"close":1706,"change":362,"percent_change":444,"volume":1737,"transactions":9,"vwap":1706},"2025-11-21",23.37,22.4,269800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":300,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-20",22.96,23.44,22.58,22.69,-1.13,414600,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-19",23.92,22.8,22.95,-1.01,-4.22,297700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1162,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-18",24.81,24.87,23.38,23.96,-2.6,276200,{"date":1763,"open":1764,"high":1765,"low":1653,"close":1766,"change":330,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-17",25.030001,25.36,24.6,-1.72,245800,{"date":1770,"open":1368,"high":1368,"low":1678,"close":1764,"change":1771,"percent_change":1228,"volume":1772,"transactions":9,"vwap":1764},"2025-11-14",-0.82,354400,{"date":1774,"open":1775,"high":1409,"low":1368,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-13",26.059999,25.85,-0.29,-1.11,247300,{"date":1781,"open":1776,"high":1380,"low":1776,"close":1782,"change":110,"percent_change":1783,"volume":1570,"transactions":9,"vwap":1782},"2025-11-12",26.14,0.93,{"date":1785,"open":1672,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1477,"transactions":9,"vwap":1788},"2025-11-11",26.17,25.63,25.9,0.4,1.57,{"date":1792,"open":1793,"high":1794,"low":1481,"close":1395,"change":1087,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1395},"2025-11-10",25.49,25.72,0.59,309000,{"date":1798,"open":1757,"high":1799,"low":1528,"close":1622,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1622},"2025-11-07",25.41,0.54,2.18,267000,{"date":1804,"open":1436,"high":1805,"low":1517,"close":1756,"change":923,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1756},"2025-11-06",24.98,-1,269100,{"date":1809,"open":1527,"high":1810,"low":1811,"close":1461,"change":312,"percent_change":767,"volume":1812,"transactions":9,"vwap":1461},"2025-11-05",25.08,24.43,418900,{"date":1814,"open":1559,"high":1481,"low":1815,"close":1527,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1527},"2025-11-04",24.030001,0.71,2.94,287200,{"date":1820,"open":1821,"high":1430,"low":1822,"close":1605,"change":902,"percent_change":923,"volume":1823,"transactions":9,"vwap":1605},"2025-11-03",24.07,23.69,257700,{"date":1825,"open":1826,"high":1437,"low":1827,"close":1598,"change":1529,"percent_change":155,"volume":1828,"transactions":9,"vwap":1598},"2025-10-31",23.97,23.73,273000,{"date":1830,"open":1517,"high":1325,"low":1605,"close":1579,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1579},"2025-10-30",-0.5,-2.03,285700,{"date":1835,"open":1836,"high":29,"low":1837,"close":1838,"change":1417,"percent_change":854,"volume":1839,"transactions":9,"vwap":1838},"2025-10-29",25.66,24.28,24.69,470200,{"date":1841,"open":1842,"high":1581,"low":1843,"close":1495,"change":278,"percent_change":130,"volume":1844,"transactions":9,"vwap":1495},"2025-10-28",23.55,23.34,232900,{"date":1846,"open":1847,"high":1538,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-27",24.31,23.53,23.56,-0.77,-3.16,225800,{"date":1854,"open":1653,"high":1653,"low":1591,"close":1855,"change":203,"percent_change":212,"volume":1856,"transactions":9,"vwap":1855},"2025-10-24",24.33,144700,{"date":1858,"open":1859,"high":1860,"low":1598,"close":1437,"change":1466,"percent_change":485,"volume":1861,"transactions":9,"vwap":1437},"2025-10-23",24.52,24.66,185600,{"date":1863,"open":1465,"high":1625,"low":1653,"close":1653,"change":330,"percent_change":1767,"volume":1864,"transactions":9,"vwap":1653},"2025-10-22",126000,{"date":1866,"open":1460,"high":1516,"low":1671,"close":1624,"change":251,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1624},"2025-10-21",0.32,154800,{"date":1870,"open":1871,"high":1625,"low":1580,"close":1872,"change":395,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-20",24.73,24.92,1.51,168400,{"date":1876,"open":1877,"high":1860,"low":1660,"close":1518,"change":1867,"percent_change":1135,"volume":1878,"transactions":9,"vwap":1518},"2025-10-17",24.21,209100,{"date":1880,"open":1677,"high":1592,"low":1881,"close":1567,"change":1800,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1567},"2025-10-16",23.68,2.28,260400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1822,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1822},"2025-10-15",23.72,23.82,23.28,-0.03,-0.13,230000,{"date":1893,"open":1677,"high":1894,"low":1610,"close":1886,"change":1560,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1886},"2025-10-14",24.16,-0.88,194800,{"date":1898,"open":1575,"high":1568,"low":1692,"close":1899,"change":739,"percent_change":1342,"volume":1900,"transactions":9,"vwap":1899},"2025-10-13",23.93,207000,{"date":1902,"open":1609,"high":1502,"low":1692,"close":1903,"change":76,"percent_change":597,"volume":1904,"transactions":9,"vwap":1903},"2025-10-10",23.84,269000,{"date":1906,"open":1594,"high":1437,"low":1907,"close":1524,"change":278,"percent_change":63,"volume":774,"transactions":9,"vwap":1524},"2025-10-09",24.01,{"date":1909,"open":1899,"high":1847,"low":1666,"close":1910,"change":1234,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-08",24.24,1.3,199300,{"date":1914,"open":1553,"high":1915,"low":1916,"close":1899,"change":362,"percent_change":162,"volume":1917,"transactions":9,"vwap":1899},"2025-10-07",24.22,23.57,299200,{"date":1919,"open":1766,"high":1766,"low":1920,"close":1553,"change":1771,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1553},"2025-10-06",23.78,-3.33,290100,{"date":1924,"open":1838,"high":1354,"low":1925,"close":1566,"change":1709,"percent_change":322,"volume":1926,"transactions":9,"vwap":1566},"2025-10-03",24.58,189700,{"date":1928,"open":1929,"high":1805,"low":1930,"close":1838,"change":1087,"percent_change":1018,"volume":1028,"transactions":9,"vwap":1838},"2025-10-02",24.47,24.26,{"date":1932,"open":1453,"high":1653,"low":1575,"close":1933,"change":717,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-01",24.54,1.45,200600,{"date":1937,"open":1938,"high":1938,"low":1553,"close":1579,"change":1560,"percent_change":1561,"volume":1939,"transactions":9,"vwap":1579},"2025-09-30",24.45,220600,{"date":1941,"open":1871,"high":1942,"low":1568,"close":1943,"change":322,"percent_change":1744,"volume":1944,"transactions":9,"vwap":1943},"2025-09-29",24.84,24.4,285000,{"date":1946,"open":1805,"high":1622,"low":1860,"close":1651,"change":300,"percent_change":996,"volume":1947,"transactions":9,"vwap":1651},"2025-09-26",201800,{"date":1949,"open":1950,"high":1339,"low":1332,"close":1436,"change":834,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1436},"2025-09-25",25.69,-3.22,196800,{"date":1954,"open":1955,"high":1956,"low":1672,"close":1957,"change":300,"percent_change":1806,"volume":1958,"transactions":9,"vwap":1957},"2025-09-24",26.040001,26.18,25.77,174800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":175,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-23",26.88,26.96,25.95,26.030001,-2.66,200400,{"date":1968,"open":1969,"high":1970,"low":1401,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-22",26.99,27.17,26.74,-0.32,-1.18,249800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1240,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-19",27.77,27.95,27.040001,27.059999,-1.99,337700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":155,"percent_change":1087,"volume":1989,"transactions":9,"vwap":1988},"2025-09-18",27.66,27.93,27.33,27.61,226000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":923,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-17",27.75,28.35,27.37,27.57,-0.9,252100,{"date":1999,"open":1977,"high":2000,"low":1994,"close":2001,"change":2002,"percent_change":780,"volume":2003,"transactions":9,"vwap":2001},"2025-09-16",27.94,27.82,0.05,176400,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1977,"change":260,"percent_change":70,"volume":2008,"transactions":9,"vwap":1977},"2025-09-15",28.18,27.44,226300,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":212,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-12",28.34,27.8,27.97,-1.31,139300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2011,"change":2021,"percent_change":753,"volume":2022,"transactions":9,"vwap":2011},"2025-09-11",27.52,28.45,27.5,0.73,221600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1988,"change":1305,"percent_change":1312,"volume":2028,"transactions":9,"vwap":1988},"2025-09-10",28.16,28.21,27.51,183500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":897,"percent_change":897,"volume":2035,"transactions":9,"vwap":2034},"2025-09-09",28.43,28.57,28.12,28.39,158400,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2034,"change":1439,"percent_change":1251,"volume":2040,"transactions":9,"vwap":2034},"2025-09-08",29.2,28.030001,160800,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1510,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-05",28.63,29.75,29.19,1.74,195800,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1831,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-04",29.33,28.5,28.69,-1.71,155500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2045,"change":913,"percent_change":828,"volume":2060,"transactions":9,"vwap":2045},"2025-09-03",29.15,29.54,28.75,188400,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":300,"percent_change":1895,"volume":2066,"transactions":9,"vwap":2065},"2025-09-02",29.5,28.73,29.31,163300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2069,"change":92,"percent_change":665,"volume":2072,"transactions":9,"vwap":2069},"2025-08-29",29.57,29.81,29.049999,357100,{"date":2074,"open":2044,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-28",29.92,28.91,29.35,-0.42,-1.41,206300,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1425,"percent_change":2086,"volume":1874,"transactions":9,"vwap":2085},"2025-08-27",28.67,29.87,29.77,3.91,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1439,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-26",29.3,29.46,28.48,28.65,-2.72,178900,{"date":2096,"open":2097,"high":2098,"low":2089,"close":2099,"change":175,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-25",29.93,30.01,29.45,-2.35,118700,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-22",29.07,30.6,30.16,1.19,4.11,217000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":884,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-21",29.18,29.32,28.61,28.97,-0.62,121200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2057,"change":193,"percent_change":1240,"volume":2123,"transactions":9,"vwap":2057},"2025-08-20",29.36,30.059999,28.82,145500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2065,"change":675,"percent_change":1783,"volume":2129,"transactions":9,"vwap":2065},"2025-08-19",29.040001,29.8,28.93,191700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2126,"change":579,"percent_change":125,"volume":2135,"transactions":9,"vwap":2126},"2025-08-18",28.99,29.28,28.72,203800,{"date":2137,"open":2138,"high":2076,"low":2039,"close":2139,"change":395,"percent_change":1911,"volume":2140,"transactions":9,"vwap":2139},"2025-08-15",28.62,28.78,168200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":960,"percent_change":884,"volume":2147,"transactions":9,"vwap":2146},"2025-08-14",28.15,28.59,27.53,28.41,165700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":665,"percent_change":2154,"volume":1351,"transactions":9,"vwap":2153},"2025-08-13",27.69,28.55,27.25,28.46,2.71,{"date":2156,"open":2012,"high":2157,"low":2158,"close":2159,"change":56,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-12",28.08,27,27.71,1.8,166300,{"date":2163,"open":2164,"high":2165,"low":1979,"close":2166,"change":884,"percent_change":1292,"volume":2167,"transactions":9,"vwap":2166},"2025-08-11",27.54,28.040001,27.22,204700,{"date":2169,"open":2025,"high":2025,"low":2170,"close":2171,"change":269,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-08",27.35,27.4,-2,219700,{"date":2175,"open":1978,"high":2176,"low":2177,"close":2178,"change":675,"percent_change":943,"volume":2179,"transactions":9,"vwap":2178},"2025-08-07",28.51,27.6,27.96,313200,{"date":2181,"open":2182,"high":2182,"low":2177,"close":2150,"change":289,"percent_change":1760,"volume":2183,"transactions":9,"vwap":2150},"2025-08-06",28.76,183300,{"date":2185,"open":2144,"high":2076,"low":2186,"close":2031,"change":484,"percent_change":523,"volume":2187,"transactions":9,"vwap":2031},"2025-08-05",28.059999,213500,{"date":2189,"open":2006,"high":2190,"low":2191,"close":2192,"change":1018,"percent_change":1801,"volume":2193,"transactions":9,"vwap":2192},"2025-08-04",28.58,27.68,28.54,199900,{"date":2195,"open":2196,"high":2083,"low":2197,"close":1986,"change":351,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1986},"2025-08-01",28.28,27.08,-1.24,299400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2196,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2196},"2025-07-31",30.08,31.75,28.1,-1.09,-3.71,366900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-07-30",30.91,31.27,29,29.37,-1.36,-4.43,318400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":434,"percent_change":1850,"volume":2223,"transactions":9,"vwap":2222},"2025-07-29",30.97,31.2,30.43,30.73,181900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2219,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2219},"2025-07-28",31.66,31.77,30.77,-0.87,-2.73,165900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":534,"percent_change":1800,"volume":2238,"transactions":9,"vwap":2237},"2025-07-25",31.67,31.95,31.26,31.84,141700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2234,"change":1771,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2234},"2025-07-24",32.45,32.6,31.63,-2.52,173400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-23",31.87,32.58,31.52,32.49,0.88,2.78,221200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1343,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-22",30.32,31.83,30.049999,31.61,4.95,255800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":739,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-21",30.030001,30.89,29.9,30.12,0.3,204300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2265,"change":803,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2265},"2025-07-18",31.16,31.18,29.56,-2.94,164200,{"date":2279,"open":2259,"high":2280,"low":2259,"close":2281,"change":1595,"percent_change":2282,"volume":1583,"transactions":9,"vwap":2281},"2025-07-17",31.13,30.94,3.48,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2267,"change":1284,"percent_change":416,"volume":1530,"transactions":9,"vwap":2267},"2025-07-16",29.22,29.95,28.9,{"date":2289,"open":2121,"high":2290,"low":2291,"close":2292,"change":1035,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-15",30.3,29.16,29.26,-2.17,243800,{"date":2296,"open":2210,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-14",31.29,29.68,29.91,-1.15,-3.7,183400,{"date":2304,"open":2305,"high":2297,"low":2306,"close":2307,"change":692,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-11",31.17,30.67,31.059999,-1.43,137800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1424,"percent_change":125,"volume":2316,"transactions":9,"vwap":2315},"2025-07-10",31.23,32.26,31.22,31.51,173900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2312,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2312},"2025-07-09",32.029999,32.37,30.64,-0.85,-2.65,195700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":991,"percent_change":2331,"volume":1904,"transactions":9,"vwap":2330},"2025-07-08",31.46,32.39,31.42,32.080002,2.3,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-07",32.22,32.71,31.24,31.36,-1.23,-3.77,280200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":322,"percent_change":2322,"volume":2347,"transactions":9,"vwap":2346},"2025-07-03",33.060001,33.38,32.42,32.59,118400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1299,"percent_change":2253,"volume":2354,"transactions":9,"vwap":2353},"2025-07-02",32.18,33.22,31.79,32.87,343400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-01",29.98,32.61,29.85,31.98,2.01,6.71,275800,{"date":2365,"open":2366,"high":2106,"low":2367,"close":2368,"change":1099,"percent_change":1800,"volume":2369,"transactions":9,"vwap":2368},"2025-06-30",29.76,29.53,29.97,247700,{"date":2371,"open":2085,"high":2372,"low":2373,"close":2070,"change":311,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2070},"2025-06-27",30.02,29.42,0.1,625300,{"date":2377,"open":2075,"high":2378,"low":2379,"close":2380,"change":1122,"percent_change":1261,"volume":2381,"transactions":9,"vwap":2380},"2025-06-26",30.75,29.7,29.78,463900,{"date":2383,"open":2384,"high":2385,"low":2050,"close":2386,"change":1466,"percent_change":1831,"volume":2387,"transactions":9,"vwap":2386},"2025-06-25",29.89,30.26,29.88,297800,{"date":2389,"open":2390,"high":2385,"low":2390,"close":2265,"change":232,"percent_change":2391,"volume":1935,"transactions":9,"vwap":2265},"2025-06-24",29.48,1.9,{"date":2393,"open":2050,"high":2386,"low":2394,"close":2395,"change":960,"percent_change":115,"volume":1213,"transactions":9,"vwap":2395},"2025-06-23",28.89,29.47,{"date":2397,"open":2398,"high":2281,"low":2399,"close":2400,"change":1278,"percent_change":918,"volume":2401,"transactions":9,"vwap":2400},"2025-06-20",30.93,29.030001,29.52,350900,{"date":2403,"open":2404,"high":2405,"low":2069,"close":2406,"change":1224,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-18",29.65,30.61,30.48,2.32,275500,{"date":2410,"open":2063,"high":2411,"low":2213,"close":2412,"change":2002,"percent_change":534,"volume":2413,"transactions":9,"vwap":2412},"2025-06-17",30.13,29.79,221500,{"date":2415,"open":2367,"high":2070,"low":2416,"close":2417,"change":1510,"percent_change":1390,"volume":2418,"transactions":9,"vwap":2417},"2025-06-16",29.01,29.74,214800,{"date":2420,"open":2421,"high":2404,"low":2422,"close":2423,"change":85,"percent_change":17,"volume":2424,"transactions":9,"vwap":2423},"2025-06-13",28.77,28.64,29.24,272600,{"date":2426,"open":2196,"high":2427,"low":2428,"close":2429,"change":105,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-12",29.17,28.02,29.1,1.86,290200,{"date":2433,"open":2434,"high":2357,"low":2435,"close":2032,"change":803,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2032},"2025-06-11",29.61,28.47,-3.09,216200,{"date":2439,"open":2065,"high":2265,"low":2399,"close":2390,"change":140,"percent_change":1404,"volume":2440,"transactions":9,"vwap":2390},"2025-06-10",187400,{"date":2442,"open":2422,"high":2104,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-09",28.25,29.02,0.7,2.47,253400,{"date":2449,"open":2450,"high":2176,"low":2450,"close":2451,"change":1299,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-06",27.76,28.32,3.24,310900,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-05",29.66,27.42,27.43,-2.42,-8.11,427100,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2359,"change":675,"percent_change":656,"volume":2466,"transactions":9,"vwap":2359},"2025-06-04",29.63,30.2,310800,{"date":2468,"open":2133,"high":2299,"low":2139,"close":2469,"change":395,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-03",29.58,1.27,218600,{"date":2473,"open":2065,"high":2474,"low":2134,"close":2475,"change":1560,"percent_change":175,"volume":2354,"transactions":9,"vwap":2475},"2025-06-02",29.49,29.21,{"date":2477,"open":2478,"high":2411,"low":2213,"close":2373,"change":175,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2373},"2025-05-30",30.09,-2.36,304200,{"date":2482,"open":2202,"high":2306,"low":2483,"close":2411,"change":780,"percent_change":1211,"volume":2216,"transactions":9,"vwap":2411},"2025-05-29",29.82,{"date":2485,"open":2486,"high":2487,"low":2075,"close":2286,"change":485,"percent_change":2172,"volume":2488,"transactions":9,"vwap":2286},"2025-05-28",30.54,30.81,307200,{"date":2490,"open":2266,"high":2337,"low":2486,"close":2491,"change":155,"percent_change":362,"volume":2492,"transactions":9,"vwap":2491},"2025-05-27",30.56,274800,{"date":2494,"open":2495,"high":2405,"low":2044,"close":2496,"change":2374,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-23",29.99,30.52,0.33,291000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2116,"percent_change":2172,"volume":2505,"transactions":9,"vwap":2504},"2025-05-22",30.99,31.43,30.39,30.42,258800,{"date":2507,"open":2508,"high":2509,"low":2210,"close":2510,"change":1278,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-21",31.57,31.62,31.040001,-3,368300,{"date":2514,"open":2346,"high":2515,"low":2516,"close":2517,"change":222,"percent_change":1411,"volume":2518,"transactions":9,"vwap":2517},"2025-05-20",33.049999,31.78,32,300100,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":913,"percent_change":212,"volume":2524,"transactions":9,"vwap":2523},"2025-05-19",32.74,31.8,32.67,534100,{"date":2526,"open":2345,"high":2527,"low":2226,"close":2528,"change":1342,"percent_change":1695,"volume":2529,"transactions":9,"vwap":2528},"2025-05-16",32.83,32.79,475300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":484,"percent_change":1001,"volume":2536,"transactions":9,"vwap":2535},"2025-05-15",32.52,33.02,32.34,32.41,292400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2532,"change":212,"percent_change":372,"volume":2542,"transactions":9,"vwap":2532},"2025-05-14",32.91,33.23,31.96,410300,{"date":2544,"open":2545,"high":2545,"low":2242,"close":2546,"change":222,"percent_change":2172,"volume":2547,"transactions":9,"vwap":2546},"2025-05-13",33.62,32.89,346900,{"date":2549,"open":2550,"high":181,"low":2551,"close":2552,"change":1447,"percent_change":1511,"volume":2553,"transactions":9,"vwap":2552},"2025-05-12",33.77,32.93,33.56,405500,{"date":2555,"open":2556,"high":2557,"low":2353,"close":2546,"change":242,"percent_change":913,"volume":2558,"transactions":9,"vwap":2546},"2025-05-09",33.5,33.75,489800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2551,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2551},"2025-05-08",31.97,33.44,31.56,1.34,4.24,425100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1169,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-07",32.24,32.46,31.33,31.59,-1.62,347900,{"date":2576,"open":2577,"high":2320,"low":2510,"close":2578,"change":739,"percent_change":1424,"volume":2579,"transactions":9,"vwap":2578},"2025-05-06",31.91,32.11,466600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":362,"percent_change":1403,"volume":2586,"transactions":9,"vwap":2585},"2025-05-05",31.89,32.76,31.38,32.02,629400,{"date":2588,"open":2589,"high":2590,"low":2297,"close":2582,"change":1417,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2582},"2025-05-02",31.35,32.33,3.3,381200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-01",30.36,32.68,30.15,30.87,1.4,4.75,648500,{"date":2603,"open":2604,"high":2605,"low":2059,"close":2395,"change":891,"percent_change":1185,"volume":2401,"transactions":9,"vwap":2395},"2025-04-30",29.27,29.62,{"date":2607,"open":2608,"high":2609,"low":2422,"close":2610,"change":867,"percent_change":1403,"volume":2611,"transactions":9,"vwap":2610},"2025-04-29",29.43,29.59,29.55,343000,{"date":2613,"open":2614,"high":2298,"low":2421,"close":2608,"change":110,"percent_change":279,"volume":2615,"transactions":9,"vwap":2608},"2025-04-28",29.39,367500,{"date":2617,"open":2115,"high":2618,"low":2443,"close":2045,"change":92,"percent_change":1432,"volume":1997,"transactions":9,"vwap":2045},"2025-04-25",29.23,{"date":185,"open":2620,"high":2126,"low":2621,"close":2115,"change":444,"percent_change":2361,"volume":2622,"transactions":9,"vwap":2115},28.4,28.01,257100]