[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCS":3,"homepage-market-summary":35,"stock-historical-MCS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCS","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},"The Marcus Corporation","NYSE",null,"SERVICES-MOTION PICTURE THEATERS","Marcus Corp is engaged in two business segments, which are movie theatres and Hotels and Resorts. The movie theatres segment operates multiscreen motion picture theatres in Wisconsin, Illinois, Iowa, Minnesota, Missouri, Nebraska, North Dakota, Ohio and others, a family entertainment center in Wisconsin and a retail center in Missouri; Hotels and Resorts segment owns and operates full-service hotels and resorts in Wisconsin, Illinois, and Nebraska and manages full-service hotels, resorts and other properties in Wisconsin, Minnesota, Texas, Nevada, California, and North Carolina. It generates maximum revenue from the Theatres segment.","8,390","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3616,0.36,"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},26.44,26.91,27,26.2001,26.66,-0.22,-0.83,145193.31563,5440,26.4856,32.42,12.85,214818.63956941833,69.4,9368,{"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},213804,78038478.531924,60.73,"2025-04-24",[188,189,199,209,219,229,239,248,258,268,279,289,298,308,318,329,337,346,354,363,373,382,389,400,411,421,430,441,452,462,473,484,493,502,511,520,529,538,547,558,567,576,586,597,606,616,626,636,646,656,666,677,686,696,706,716,725,733,742,750,758,764,772,779,788,796,804,811,819,825,832,840,847,856,864,871,877,885,891,897,904,912,921,930,936,943,951,960,968,976,983,989,998,1005,1014,1022,1030,1037,1044,1051,1059,1068,1076,1084,1091,1097,1102,1110,1117,1124,1132,1138,1145,1153,1160,1166,1174,1181,1188,1197,1202,1209,1218,1225,1230,1236,1242,1248,1253,1260,1267,1274,1281,1287,1293,1301,1308,1317,1324,1332,1338,1345,1351,1359,1366,1373,1381,1386,1392,1397,1402,1408,1414,1421,1427,1435,1441,1448,1455,1461,1466,1473,1480,1486,1492,1498,1504,1510,1516,1523,1530,1536,1543,1550,1556,1562,1567,1572,1576,1581,1585,1591,1597,1603,1607,1611,1616,1620,1626,1631,1635,1639,1644,1648,1653,1658,1665,1669,1672,1679,1684,1688,1692,1696,1700,1703,1706,1709,1713,1719,1722,1725,1730,1733,1739,1744,1750,1756,1762,1767,1771,1776,1781,1785,1790,1794,1797,1801,1805,1810,1816,1823,1830,1839,1846,1854,1860,1865,1871,1878,1885,1892,1898,1905,1911,1918,1925,1931,1937,1943,1950,1957,1965,1968,1971,1974,1977,1981,1985,1989,1992,1996,1999,2004,2008,2012,2015,2020,2024,2029,2034,2037,2041,2045,2048,2052,2055,2058,2062,2067,2070,2074,2078,2081,2085,2087,2090,2094,2100,2104,2110,2113,2119,2124,2128,2133,2139,2146,2150,2156,2160,2165,2170,2176,2182,2186,2189,2196,2200,2204,2210,2215,2220,2224,2228,2235,2241,2245,2251,2254,2257,2263,2265,2271,2275,2278,2281,2285,2288,2292,2297,2301,2305,2308,2313,2318,2321,2329,2333,2337,2341,2345,2348,2353,2356,2361,2366,2369,2373,2376,2380,2383,2387,2390,2392,2394,2398,2401,2406,2411,2416,2421,2425,2430,2433],{"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",27.11,27.16,26.6,-0.4,-1.48,215521.836173,5270,26.8782,{"date":200,"open":191,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",27.33,26.92,27.06,-0.05,-0.18,254118.54114,7831,27.0883,{"date":210,"open":211,"high":212,"low":213,"close":191,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",27.81,27.85,26.48,-0.78,-2.8,218843.08846,6367,26.9683,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",28.89,27.82,27.89,-0.81,-2.82,274096.473025,4863,28.0012,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",28.64,28.86,28.12,28.7,0,237693.485923,6014,28.464,{"date":240,"open":241,"high":242,"low":223,"close":234,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",28.15,28.875,0.61,2.17,286564.888906,8195,28.619,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":117,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",27.79,28.17,27.45,28.09,-0.6,215510.499565,6711,27.9255,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":142,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",27.67,28.29,27.381,28.26,1.65,256071.190299,7722,27.9277,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",27.58,28.045,27.4667,27.8,-0.01,-0.04,235782.005225,5994,27.6921,{"date":280,"open":281,"high":282,"low":283,"close":211,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",28.1,28.215,27.48,0.03,0.11,211672.240708,7064,27.801,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":17,"volume":295,"transactions":296,"vwap":297},"2026-09-21",28.06,27.64,27.78,0.1,214585.083203,6337,27.8239,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",27.94,27.525,27.68,-0.29,-1.04,325441.074261,4997,27.7055,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",27.61,27.97,27.35,0.43,1.56,172385.924447,4536,27.7843,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",27.4,27.73,27.17,27.54,0.21,0.77,190802.634889,6140,27.4673,{"date":330,"open":283,"high":300,"low":331,"close":201,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",27.08,-0.3,-1.09,204567.635954,5758,27.3544,{"date":338,"open":339,"high":340,"low":191,"close":341,"change":58,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",27.24,27.65,27.63,1.81,201588.07889,6913,27.5122,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":274,"percent_change":275,"volume":351,"transactions":352,"vwap":353},"2026-09-11",27.46,26.96,27.14,203451.833904,5776,27.1614,{"date":355,"open":202,"high":356,"low":357,"close":358,"change":359,"percent_change":51,"volume":360,"transactions":361,"vwap":362},"2026-09-10",27.235,26.71,27.15,0.13,168377.046142,5634,27.0715,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":25,"volume":370,"transactions":371,"vwap":372},"2026-09-09",26.93,27.25,26.54,27.02,-0.06,172507.818356,5723,27.022,{"date":374,"open":375,"high":375,"low":376,"close":331,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",27.18,26.52,-0.19,-0.7,297477.649391,7622,27.0217,{"date":383,"open":323,"high":384,"low":385,"close":385,"change":332,"percent_change":333,"volume":386,"transactions":387,"vwap":388},"2026-09-04",28.11,27.27,160122.408341,5245,27.452,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",28.28,28.335,27.44,27.57,-0.5,-1.78,262535.049182,5016,27.7042,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",28.14,28.58,28.02,28.07,0.3,1.08,174771.864599,5461,28.1969,{"date":412,"open":413,"high":414,"low":393,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",28.37,28.435,27.77,-0.66,-2.32,209189.573848,5684,27.8092,{"date":422,"open":423,"high":423,"low":261,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",29.34,28.43,-0.59,-2.03,200817.92181,5049,28.495,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",29.45,29.625,28.83,29.02,-0.33,-1.12,168663.755313,5292,29.1157,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",29.21,29.36,28.75,29.35,-0.27,-0.91,186917.967191,4332,29.1729,{"date":453,"open":454,"high":455,"low":432,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",30.16,30.51,29.62,-0.55,-1.82,239527.618013,5798,29.6468,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",30.76,31.15,30.1,30.17,-0.74,-2.39,267076.252315,5439,30.3759,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",29.78,30.95,29.58,30.91,1.34,4.53,258726.609687,6132,30.5808,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":275,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",29.72,28.88,29.57,-0.14,403597.857185,6356,29.393,{"date":494,"open":495,"high":496,"low":488,"close":497,"change":468,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",30.3,30.8,29.61,-2.44,257887.946797,5565,30.0241,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":43,"percent_change":100,"volume":508,"transactions":509,"vwap":510},"2026-08-19",29.94,30.59,29.28,30.35,359988.785275,7293,30.279,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":205,"percent_change":254,"volume":517,"transactions":518,"vwap":519},"2026-08-18",29.96,30.215,29.29,29.77,343914.01414,8046,29.7158,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":204,"percent_change":117,"volume":526,"transactions":527,"vwap":528},"2026-08-17",29.87,30.1399,29.7,29.95,183682.817972,5223,29.8851,{"date":530,"open":531,"high":466,"low":532,"close":533,"change":489,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",29.99,29.4806,30,-0.46,166313.449623,5938,29.8128,{"date":539,"open":524,"high":540,"low":541,"close":542,"change":51,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",30.41,29.575,30.14,1.62,211729.224711,5065,29.9856,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",28.6,29.8,28.188,29.66,0.98,3.42,236562.458441,5431,29.3635,{"date":559,"open":531,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":440},"2026-08-11",30.33,28.63,28.68,-1.19,-3.98,228627.841592,5715,{"date":568,"open":569,"high":570,"low":571,"close":522,"change":214,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",30.5,30.62,29.55,-2.54,352371.890487,7684,30.0016,{"date":577,"open":578,"high":579,"low":513,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",30.66,30.88,30.65,0.02,0.07,433555.71928,7023,30.4886,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",31,31.2705,30.375,30.63,-0.16,-0.52,416980.489584,7393,30.6734,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":436,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",31.33,30.31,30.79,-1.06,410494.674654,8640,30.7714,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":313,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",30.64,31.31,29.895,31.12,1.4,680004.585144,12730,30.9088,{"date":617,"open":618,"high":30,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",29.92,29.75,30.69,1.59,5.46,830637.20685,15969,30.9952,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":425,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",29.03,29.3,27.47,29.1,-1.99,537483.867872,9985,28.5979,{"date":637,"open":638,"high":619,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",26.57,26.385,29.69,4.73,18.95,649452.017837,11819,28.4929,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":581,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",25,25.23,24.69,24.96,0.08,257521.18552,5725,24.9654,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":142,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",24.75,25.105,24.45,24.94,1.88,360490.345118,5264,24.8703,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",24,24.56,23.895,24.48,0.66,2.77,354202.477456,6484,24.3875,{"date":678,"open":668,"high":679,"low":680,"close":681,"change":157,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",24.36,23.8,23.82,0.17,176814.108385,4989,24.0783,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":157,"volume":693,"transactions":694,"vwap":695},"2026-07-23",23.68,23.915,23.34,23.78,0.01,226889.07211,6183,23.5992,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":101,"volume":703,"transactions":704,"vwap":705},"2026-07-22",23.58,23.8978,23.44,23.77,0.12,154694.271643,4774,23.7064,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":457,"volume":713,"transactions":714,"vwap":715},"2026-07-21",23.61,23.8599,23.01,23.65,-0.13,203861.129638,4917,23.4965,{"date":717,"open":718,"high":719,"low":718,"close":691,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",23.5,24.32,0.73,3.17,256319.72982,5960,23.8468,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",22.45,23.07,23.049999,0.52,2.31,156100,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",22.49,22.88,22.08,22.53,0.06,0.27,179000,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",21.95,22.63,22.47,0.63,2.88,124200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":489,"volume":757,"transactions":9,"vwap":755},"2026-07-14",22.09,22.25,21.78,21.84,-0.03,142100,{"date":759,"open":744,"high":760,"low":761,"close":762,"change":294,"percent_change":142,"volume":763,"transactions":9,"vwap":762},"2026-07-13",22.12,21.69,21.87,193100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":25,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-10",21.94,22.26,21.74,21.77,-1,93200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":205,"percent_change":224,"volume":778,"transactions":9,"vwap":777},"2026-07-09",22.18,22.34,21.79,21.99,107100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",21.83,22.44,21.61,22.17,0.23,1.05,207200,{"date":789,"open":790,"high":791,"low":792,"close":766,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":766},"2026-07-07",22.42,22.56,21.85,-0.41,-1.83,200100,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",23.15,22.32,22.35,-0.85,-3.66,244600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":235,"percent_change":235,"volume":810,"transactions":9,"vwap":809},"2026-07-02",23.24,23.31,22.82,23.2,193000,{"date":812,"open":813,"high":814,"low":815,"close":809,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":809},"2026-07-01",23.33,23.55,22.81,-0.26,-1.11,293900,{"date":820,"open":814,"high":821,"low":728,"close":822,"change":447,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-30",23.66,23.46,-1.14,248400,{"date":826,"open":827,"high":827,"low":822,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",24.71,23.73,-1.16,-4.66,440800,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-26",23.52,24.89,23.18,1.47,6.28,1474000,{"date":841,"open":842,"high":708,"low":843,"close":844,"change":581,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-25",23.37,23.13,23.42,0.09,229100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",23.91,24.35,23.35,23.4,-0.42,-1.76,266000,{"date":857,"open":858,"high":859,"low":860,"close":681,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":681},"2026-06-23",23.56,24.2,23.41,0.32,1.36,399500,{"date":865,"open":866,"high":867,"low":844,"close":718,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":718},"2026-06-22",23.89,24.34,-0.35,-1.47,249700,{"date":872,"open":873,"high":867,"low":874,"close":875,"change":274,"percent_change":275,"volume":876,"transactions":9,"vwap":875},"2026-06-18",24.1,23.43,23.85,332600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":786,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",22.68,24.07,22.57,23.86,4.6,426900,{"date":886,"open":887,"high":808,"low":781,"close":815,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":815},"2026-06-16",22.2,0.78,3.54,237900,{"date":892,"open":893,"high":894,"low":755,"close":895,"change":793,"percent_change":794,"volume":896,"transactions":9,"vwap":895},"2026-06-15",22.31,22.43,22.030001,160000,{"date":898,"open":899,"high":900,"low":901,"close":782,"change":702,"percent_change":902,"volume":903,"transactions":9,"vwap":782},"2026-06-12",22.4,22.5,22,0.54,213400,{"date":905,"open":906,"high":907,"low":908,"close":799,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":799},"2026-06-11",21.66,22.33,21.37,1.21,5.73,343200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",20.66,21.25,20.25,21.11,0.5,2.43,167900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",20.42,20.92,20.34,20.61,0.26,1.28,245400,{"date":931,"open":923,"high":932,"low":933,"close":934,"change":235,"percent_change":235,"volume":935,"transactions":9,"vwap":934},"2026-06-08",20.54,20.2,20.35,109100,{"date":937,"open":938,"high":939,"low":940,"close":934,"change":112,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-06-05",20.22,20.75,19.54,1.19,207400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":243,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-04",19.7,20.3,19.55,20.11,3.13,184400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",19.83,20.030001,19.21,19.5,-0.45,-2.26,177700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":254,"volume":967,"transactions":9,"vwap":965},"2026-06-02",19.77,20.09,19.27,19.95,-0.12,171500,{"date":969,"open":970,"high":933,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",18.8,18.71,20.07,1.16,6.13,214800,{"date":977,"open":978,"high":979,"low":971,"close":980,"change":275,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",18.94,19.059999,18.91,-0.21,131600,{"date":984,"open":985,"high":986,"low":987,"close":642,"change":275,"percent_change":981,"volume":988,"transactions":9,"vwap":642},"2026-05-28",18.96,19.01,18.58,190900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",18.63,19.02,18.54,18.99,0.39,2.1,160400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":730,"percent_change":748,"volume":1004,"transactions":9,"vwap":1003},"2026-05-26",18.02,18.61,17.95,18.6,137700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",18.29,18.51,17.99,18.08,-0.24,-1.31,101400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-05-21",18.030001,18.32,17.93,0.15,0.83,155300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":543,"volume":1029,"transactions":9,"vwap":1027},"2026-05-20",17.74,18.19,17.72,18.17,0.29,120100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":739,"percent_change":86,"volume":1036,"transactions":9,"vwap":1035},"2026-05-19",17.64,18.040001,17.61,17.88,125400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":51,"percent_change":673,"volume":1043,"transactions":9,"vwap":1042},"2026-05-18",17.45,17.97,17.42,17.82,94200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":204,"percent_change":303,"volume":1050,"transactions":9,"vwap":1049},"2026-05-15",17.44,17.6,17.21,17.34,113500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":324,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",17.36,17.59,17,17.39,1.22,112800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",17.19,17.24,16.93,17.18,-0.15,-0.87,137900,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",17.7,17.2,17.33,-0.36,-2.04,128600,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",18.13,17.49,17.69,-0.28,-1.56,109000,{"date":1085,"open":1086,"high":1087,"low":1035,"close":1040,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1040},"2026-05-08",18.22,18.26,-0.32,-1.75,119900,{"date":1092,"open":1086,"high":1093,"low":1094,"close":1007,"change":406,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1007},"2026-05-07",18.45,17.92,1.67,113800,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1009,"change":1065,"percent_change":26,"volume":1101,"transactions":9,"vwap":1009},"2026-05-06",18.33,17.8,152000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":988,"transactions":9,"vwap":1107},"2026-05-05",17.28,18.15,17.12,18.14,0.99,5.77,{"date":1111,"open":1054,"high":1042,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",16.95,17.15,-0.43,-2.45,195800,{"date":1118,"open":1119,"high":1070,"low":1120,"close":1121,"change":275,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",17.52,17.14,17.58,-0.23,191800,{"date":1125,"open":1126,"high":978,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-30",18.38,17.4,17.62,-1.36,-7.17,203200,{"date":1133,"open":986,"high":964,"low":970,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-29",18.98,-0.25,-1.3,134500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":582,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",19.34,18.92,19.23,0.37,123000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-27",18.75,19.18,19.16,0.38,2.02,125500,{"date":1154,"open":993,"high":1155,"low":1156,"close":1157,"change":682,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",18.83,18.42,18.78,0.91,115400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1001,"change":756,"percent_change":592,"volume":1165,"transactions":9,"vwap":1001},"2026-04-23",18.69,18.76,18.46,161400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1019,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-22",18.56,18.86,18.31,18.64,0.81,138300,{"date":1175,"open":1142,"high":1176,"low":1164,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",19.26,18.49,-0.77,-4,126400,{"date":1182,"open":1183,"high":1184,"low":955,"close":1176,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1176},"2026-04-20",19.65,19.81,-0.56,-2.83,160100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",18.93,20.02,18.72,19.82,1.12,5.99,184200,{"date":1198,"open":1199,"high":1190,"low":1156,"close":1200,"change":436,"percent_change":1201,"volume":757,"transactions":9,"vwap":1200},"2026-04-16",18.88,18.7,-1.73,{"date":1203,"open":1204,"high":1205,"low":1141,"close":1206,"change":1073,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-15",19.38,19.42,19.030001,-1.86,158100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-14",19.08,19.44,19.040001,19.39,0.25,1.31,170500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":285,"percent_change":43,"volume":1224,"transactions":9,"vwap":1223},"2026-04-13",18.9,19.33,18.84,19.14,139300,{"date":1226,"open":1206,"high":1227,"low":1141,"close":1206,"change":377,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1206},"2026-04-10",19.49,-0.99,145200,{"date":1231,"open":1222,"high":1232,"low":1147,"close":1233,"change":1028,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-09",19.25,19.22,1.53,126500,{"date":1237,"open":642,"high":1238,"low":1239,"close":1190,"change":58,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1190},"2026-04-08",19.09,18.67,2.66,152100,{"date":1243,"open":1244,"high":993,"low":1245,"close":1246,"change":235,"percent_change":235,"volume":1247,"transactions":9,"vwap":1246},"2026-04-07",18.35,18.11,18.44,131300,{"date":1249,"open":1250,"high":993,"low":1250,"close":1246,"change":43,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1246},"2026-04-06",17.73,3.25,205800,{"date":1254,"open":1048,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1255},"2026-04-02",17.86,16.99,0.56,3.24,143000,{"date":1261,"open":1113,"high":1262,"low":1263,"close":1264,"change":359,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",17.41,17.01,17.3,0.76,100200,{"date":1268,"open":1256,"high":1269,"low":1270,"close":1271,"change":1150,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-31",17.29,16.76,17.17,2.26,140400,{"date":1275,"open":1276,"high":1063,"low":1277,"close":1278,"change":682,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-30",16.71,16.62,16.79,1.02,96100,{"date":1282,"open":1283,"high":1055,"low":1284,"close":1277,"change":793,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1277},"2026-03-27",16.89,16.42,-2.41,83100,{"date":1288,"open":1289,"high":1062,"low":1289,"close":1290,"change":582,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",16.91,17.030001,0.41,95400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1019,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",16.88,17.09,16.75,16.96,0.89,104400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":662,"volume":1307,"transactions":9,"vwap":1305},"2026-03-24",16.3,16.87,16.81,0.31,109800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-23",16.26,16.74,16,16.5,0.62,3.9,134200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":489,"percent_change":1066,"volume":1323,"transactions":9,"vwap":1322},"2026-03-20",16.24,16.25,15.78,15.88,193900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":94,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-19",15.8,16.049999,15.7,16.02,1.39,126800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1326,"change":157,"percent_change":1215,"volume":1337,"transactions":9,"vwap":1326},"2026-03-18",15.65,15.9,15.55,213100,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1019,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-17",15.74,16.059999,15.76,0.96,104000,{"date":1346,"open":1340,"high":1347,"low":1348,"close":1348,"change":369,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-16",15.95,15.61,-0.38,115500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":816,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-13",15.92,15.96,15.58,15.67,-1.63,129100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":25,"percent_change":1129,"volume":1365,"transactions":9,"vwap":1364},"2026-03-12",15.94,16.13,15.81,15.93,148100,{"date":1367,"open":1368,"high":1369,"low":1312,"close":1370,"change":534,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-11",16.4,16.52,16.15,-2.77,98100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":592,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-10",16.6,16.86,16.38,16.61,-0.95,115900,{"date":1382,"open":1113,"high":1053,"low":1368,"close":1383,"change":425,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",16.77,-3.4,139500,{"date":1387,"open":1388,"high":1389,"low":1120,"close":1053,"change":25,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1053},"2026-03-06",17.32,17.51,-1.25,164200,{"date":1393,"open":1056,"high":1394,"low":1395,"close":1121,"change":845,"percent_change":101,"volume":1396,"transactions":9,"vwap":1121},"2026-03-05",17.63,17.35,149300,{"date":1398,"open":1056,"high":1026,"low":1399,"close":1079,"change":1028,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1079},"2026-03-04",17.11,1.69,202500,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1071,"change":17,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1071},"2026-03-03",16.23,17.37,2.14,188600,{"date":1409,"open":1410,"high":1289,"low":1411,"close":1412,"change":692,"percent_change":739,"volume":1413,"transactions":9,"vwap":1412},"2026-03-02",16.73,16.36,16.84,218700,{"date":1415,"open":1416,"high":1049,"low":1417,"close":1418,"change":1291,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-27",16.59,16.33,16.83,2.5,228200,{"date":1422,"open":1423,"high":1094,"low":1424,"close":1284,"change":902,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1284},"2026-02-26",16.7,15.99,3.4,286100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1322,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1322},"2026-02-25",15.63,15.89,15.36,0.18,1.15,122800,{"date":1436,"open":1437,"high":1353,"low":1438,"close":1328,"change":1439,"percent_change":378,"volume":1440,"transactions":9,"vwap":1328},"2026-02-24",15.85,15.56,-0.11,125800,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1363,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1363},"2026-02-23",16.34,15.72,-0.58,-3.54,95500,{"date":1449,"open":1450,"high":1369,"low":1451,"close":1452,"change":1453,"percent_change":457,"volume":1454,"transactions":9,"vwap":1452},"2026-02-20",16.49,16.29,16.39,-0.09,106300,{"date":1456,"open":1368,"high":1457,"low":1458,"close":1459,"change":845,"percent_change":164,"volume":1460,"transactions":9,"vwap":1459},"2026-02-19",16.67,16.31,16.48,155200,{"date":1462,"open":1463,"high":1375,"low":1361,"close":1452,"change":1028,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1452},"2026-02-18",16.01,1.8,118500,{"date":1467,"open":1468,"high":1319,"low":1469,"close":1470,"change":582,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-17",16.09,15.98,16.1,0.44,115000,{"date":1474,"open":1475,"high":1476,"low":1321,"close":1477,"change":112,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-13",15.91,16.22,16.030001,1.52,112900,{"date":1481,"open":1451,"high":1368,"low":1482,"close":1483,"change":436,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-12",15.62,15.79,-2.05,199900,{"date":1487,"open":1488,"high":1370,"low":1326,"close":1489,"change":1432,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-11",15.97,16.12,1.13,136400,{"date":1493,"open":1328,"high":1494,"low":1334,"close":1361,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1361},"2026-02-10",16.17,0.35,2.25,152400,{"date":1499,"open":1482,"high":1500,"low":1501,"close":1502,"change":756,"percent_change":377,"volume":1503,"transactions":9,"vwap":1502},"2026-02-09",15.66,15.38,15.59,139700,{"date":1505,"open":1506,"high":1429,"low":1507,"close":1482,"change":1291,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1482},"2026-02-06",15.24,15.21,2.7,197700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1507,"change":582,"percent_change":142,"volume":1515,"transactions":9,"vwap":1507},"2026-02-05",15.11,15.29,15.02,133500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":359,"percent_change":137,"volume":1522,"transactions":9,"vwap":1521},"2026-02-04",15.16,15.35,15.03,15.14,155800,{"date":1524,"open":1525,"high":1334,"low":1526,"close":77,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":77},"2026-02-03",15.54,14.91,-0.47,-3.04,173800,{"date":1531,"open":1532,"high":1438,"low":1532,"close":1533,"change":995,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",15,15.48,2.58,198400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":581,"percent_change":359,"volume":1542,"transactions":9,"vwap":1541},"2026-01-30",14.98,15.15,14.81,15.09,171200,{"date":1544,"open":1545,"high":1518,"low":1546,"close":1547,"change":1548,"percent_change":928,"volume":1549,"transactions":9,"vwap":1547},"2026-01-29",14.99,14.8,15.07,0.19,127100,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":868,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-28",15.19,14.88,-2.3,164400,{"date":1557,"open":1558,"high":1559,"low":1545,"close":1560,"change":157,"percent_change":927,"volume":1561,"transactions":9,"vwap":1560},"2026-01-27",15.12,15.3,15.23,174500,{"date":1563,"open":1564,"high":1429,"low":1552,"close":1552,"change":793,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1552},"2026-01-26",15.6,-2.63,133900,{"date":1568,"open":1342,"high":1347,"low":1533,"close":1564,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1564},"2026-01-23",-0.2,-1.27,136900,{"date":1573,"open":1361,"high":1329,"low":1483,"close":1326,"change":1439,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1326},"2026-01-22",-0.69,129300,{"date":1577,"open":1334,"high":1329,"low":1355,"close":1475,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1475},"2026-01-21",0.33,2.12,216900,{"date":1582,"open":1583,"high":1363,"low":1583,"close":1355,"change":117,"percent_change":1584,"volume":1522,"transactions":9,"vwap":1355},"2026-01-20",15.43,-1.08,{"date":1586,"open":1354,"high":1587,"low":1588,"close":1588,"change":205,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-16",16.2,15.75,-1.13,119000,{"date":1592,"open":1444,"high":1593,"low":1594,"close":1364,"change":1432,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1364},"2026-01-15",16.16,15.71,1.14,200000,{"date":1598,"open":1564,"high":1483,"low":1599,"close":1588,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1588},"2026-01-14",15.44,0.2,1.29,119100,{"date":1604,"open":1336,"high":1348,"low":1501,"close":1336,"change":1605,"percent_change":712,"volume":1606,"transactions":9,"vwap":1336},"2026-01-13",-0.02,108200,{"date":1608,"open":1539,"high":1482,"low":1539,"close":1609,"change":861,"percent_change":996,"volume":1610,"transactions":9,"vwap":1609},"2026-01-12",15.57,173700,{"date":1612,"open":1613,"high":1614,"low":1545,"close":1613,"change":1605,"percent_change":712,"volume":1615,"transactions":9,"vwap":1613},"2026-01-09",15.25,15.41,118100,{"date":1617,"open":1618,"high":1533,"low":1538,"close":1619,"change":1432,"percent_change":941,"volume":975,"transactions":9,"vwap":1619},"2026-01-08",15.05,15.27,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1541,"change":981,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1541},"2026-01-07",15.34,14.75,-1.37,273200,{"date":1627,"open":1628,"high":1501,"low":1629,"close":1559,"change":582,"percent_change":142,"volume":1630,"transactions":9,"vwap":1559},"2026-01-06",15.37,15.1,155400,{"date":1632,"open":1518,"high":1633,"low":1541,"close":1560,"change":1605,"percent_change":712,"volume":1634,"transactions":9,"vwap":1560},"2026-01-05",15.42,167000,{"date":1636,"open":1599,"high":1502,"low":1547,"close":1613,"change":816,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1613},"2026-01-02",-1.68,124400,{"date":1640,"open":1641,"high":1355,"low":1628,"close":1642,"change":157,"percent_change":927,"volume":1643,"transactions":9,"vwap":1642},"2025-12-31",15.5,15.51,136200,{"date":1645,"open":1642,"high":1326,"low":1431,"close":1646,"change":712,"percent_change":26,"volume":1647,"transactions":9,"vwap":1646},"2025-12-30",15.47,279000,{"date":1649,"open":1650,"high":1500,"low":1501,"close":1564,"change":1600,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1564},"2025-12-29",15.4,1.3,160200,{"date":1654,"open":1613,"high":1583,"low":1655,"close":1650,"change":702,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1650},"2025-12-26",15.17,0.79,135900,{"date":1659,"open":1660,"high":1501,"low":1661,"close":1662,"change":845,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-24",15.26,15.08,15.28,0.59,76400,{"date":1666,"open":1513,"high":1501,"low":1667,"close":1552,"change":235,"percent_change":235,"volume":1668,"transactions":9,"vwap":1552},"2025-12-23",15.13,133000,{"date":1670,"open":1660,"high":1650,"low":1661,"close":1552,"change":712,"percent_change":801,"volume":1671,"transactions":9,"vwap":1552},"2025-12-22",155700,{"date":1673,"open":1674,"high":1355,"low":1675,"close":1676,"change":592,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-19",15.45,15.22,15.32,-1.03,296900,{"date":1680,"open":1681,"high":1353,"low":1501,"close":1533,"change":1569,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1533},"2025-12-18",15.84,-1.28,159100,{"date":1685,"open":1356,"high":1335,"low":1348,"close":1686,"change":692,"percent_change":739,"volume":1687,"transactions":9,"vwap":1686},"2025-12-17",15.68,223400,{"date":1689,"open":1488,"high":1370,"low":1429,"close":1356,"change":1135,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1356},"2025-12-16",-1.57,251500,{"date":1693,"open":1370,"high":1319,"low":1694,"close":1353,"change":1569,"percent_change":1695,"volume":1420,"transactions":9,"vwap":1353},"2025-12-15",15.87,-1.24,{"date":1697,"open":1494,"high":1303,"low":1463,"close":1489,"change":285,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1489},"2025-12-12",0.69,194100,{"date":1701,"open":1361,"high":1370,"low":1364,"close":1463,"change":157,"percent_change":1215,"volume":1702,"transactions":9,"vwap":1463},"2025-12-11",176300,{"date":1704,"open":1326,"high":1370,"low":1594,"close":1488,"change":702,"percent_change":1265,"volume":1705,"transactions":9,"vwap":1488},"2025-12-10",306100,{"date":1707,"open":1355,"high":1475,"low":1355,"close":1437,"change":1215,"percent_change":1708,"volume":1413,"transactions":9,"vwap":1437},"2025-12-09",1.6,{"date":1710,"open":1559,"high":1588,"low":1619,"close":1564,"change":730,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1564},"2025-12-08",3.45,254600,{"date":1714,"open":1674,"high":1502,"low":1715,"close":1661,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1661},"2025-12-05",14.63,-0.48,-3.08,353400,{"date":1720,"open":1614,"high":1594,"low":1650,"close":1438,"change":702,"percent_change":888,"volume":1721,"transactions":9,"vwap":1438},"2025-12-04",223200,{"date":1723,"open":1533,"high":1321,"low":1662,"close":1599,"change":1605,"percent_change":712,"volume":1724,"transactions":9,"vwap":1599},"2025-12-03",352000,{"date":1726,"open":1588,"high":1483,"low":1633,"close":1727,"change":816,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-02",15.46,-1.65,280700,{"date":1731,"open":1642,"high":1732,"low":1533,"close":1444,"change":581,"percent_change":359,"volume":810,"transactions":9,"vwap":1444},"2025-12-01",15.73,{"date":1734,"open":1342,"high":1735,"low":1348,"close":1328,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1328},"2025-11-28",15.83,-0.07,-0.44,87000,{"date":1740,"open":1741,"high":1335,"low":1741,"close":1742,"change":652,"percent_change":101,"volume":1743,"transactions":9,"vwap":1742},"2025-11-26",15.53,15.77,183800,{"date":1745,"open":1539,"high":1488,"low":1539,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-25",15.69,0.6,3.98,314900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1541,"change":117,"percent_change":817,"volume":1755,"transactions":9,"vwap":1541},"2025-11-24",15.18,15.2,14.83,823400,{"date":1757,"open":1758,"high":1519,"low":1759,"close":1660,"change":101,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1660},"2025-11-21",14.76,14.73,3.46,237300,{"date":1763,"open":1514,"high":1521,"low":1764,"close":1623,"change":1065,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1623},"2025-11-20",14.69,-1.01,212600,{"date":1768,"open":1752,"high":1599,"low":1553,"close":1769,"change":1114,"percent_change":215,"volume":1770,"transactions":9,"vwap":1769},"2025-11-19",14.9,225500,{"date":1772,"open":1655,"high":1622,"low":1773,"close":1774,"change":785,"percent_change":1478,"volume":1775,"transactions":9,"vwap":1774},"2025-11-18",14.85,15.33,187800,{"date":1777,"open":1336,"high":1336,"low":1778,"close":1629,"change":534,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1629},"2025-11-17",15.06,-2.96,227900,{"date":1782,"open":1469,"high":1469,"low":1431,"close":1438,"change":1349,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1438},"2025-11-14",-2.38,247900,{"date":1786,"open":1588,"high":1787,"low":1588,"close":1361,"change":1788,"percent_change":395,"volume":1789,"transactions":9,"vwap":1361},"2025-11-13",16.11,-0.08,237600,{"date":1791,"open":1322,"high":1792,"low":1686,"close":1329,"change":94,"percent_change":1330,"volume":1793,"transactions":9,"vwap":1329},"2025-11-12",16.18,205000,{"date":1795,"open":1348,"high":1430,"low":1348,"close":1326,"change":359,"percent_change":1020,"volume":1796,"transactions":9,"vwap":1326},"2025-11-11",241300,{"date":1798,"open":1661,"high":1475,"low":1661,"close":1356,"change":43,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1356},"2025-11-10",3.84,240000,{"date":1802,"open":1803,"high":1583,"low":1773,"close":1541,"change":274,"percent_change":1736,"volume":1804,"transactions":9,"vwap":1541},"2025-11-07",14.93,250100,{"date":1806,"open":1774,"high":1650,"low":1514,"close":1629,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1629},"2025-11-06",-0.31,-2.01,235800,{"date":1811,"open":1812,"high":1674,"low":1813,"close":1614,"change":1172,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1614},"2025-11-05",14.74,14.64,5.55,244400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":581,"percent_change":87,"volume":1822,"transactions":9,"vwap":1821},"2025-11-04",14.51,14.77,14.42,14.6,306000,{"date":1824,"open":1825,"high":1546,"low":1826,"close":1827,"change":1432,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-03",14.5,14.11,14.58,1.25,324400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-31",13.63,14.66,13.06,14.4,1.17,8.84,482900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":369,"percent_change":957,"volume":1845,"transactions":9,"vwap":1844},"2025-10-30",13.15,13.56,13.01,13.23,281000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":785,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-29",13.05,13.31,12.88,13.29,1.76,288400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1834,"change":793,"percent_change":1528,"volume":1859,"transactions":9,"vwap":1834},"2025-10-28",13.36,13.47,13.03,215000,{"date":1861,"open":1862,"high":1863,"low":1851,"close":1857,"change":652,"percent_change":1747,"volume":1864,"transactions":9,"vwap":1857},"2025-10-27",13.46,13.66,231100,{"date":1866,"open":1867,"high":1868,"low":1844,"close":1869,"change":1788,"percent_change":425,"volume":1870,"transactions":9,"vwap":1869},"2025-10-24",13.55,13.57,13.39,196300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1857,"change":592,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1857},"2025-10-23",13.71,13.77,13.37,-1.17,181300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1832,"change":1439,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1832},"2025-10-22",13.75,13.95,13.59,-0.8,175500,{"date":1886,"open":1844,"high":1887,"low":1888,"close":1889,"change":1747,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-21",13.79,13.19,13.74,4.57,354000,{"date":1893,"open":1894,"high":1895,"low":31,"close":1896,"change":1605,"percent_change":1065,"volume":1897,"transactions":9,"vwap":1896},"2025-10-20",13.18,13.26,13.14,316100,{"date":1899,"open":1900,"high":1869,"low":1901,"close":1902,"change":1903,"percent_change":1150,"volume":1904,"transactions":9,"vwap":1902},"2025-10-17",13.11,13.09,13.16,0.05,220000,{"date":1906,"open":1907,"high":1857,"low":1908,"close":1900,"change":1807,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1900},"2025-10-16",13.45,13,-2.31,295400,{"date":1912,"open":1913,"high":1914,"low":1869,"close":1915,"change":447,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-15",13.78,13.96,13.42,-1.97,177500,{"date":1919,"open":1843,"high":1920,"low":1921,"close":1922,"change":1314,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-14",13.73,12.95,13.69,4.74,322000,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":957,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-13",13.61,13.07,-3.33,215400,{"date":1932,"open":1933,"high":1934,"low":1857,"close":1935,"change":1088,"percent_change":1909,"volume":1936,"transactions":9,"vwap":1935},"2025-10-10",14,14.22,13.52,212300,{"date":1938,"open":1881,"high":1939,"low":1940,"close":1941,"change":1453,"percent_change":1942,"volume":975,"transactions":9,"vwap":1941},"2025-10-09",13.99,13.68,13.84,-0.65,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":194,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-08",14.39,13.83,13.93,-2.79,213800,{"date":1951,"open":1813,"high":1759,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-07",14.26,14.33,-0.39,-2.65,271800,{"date":1958,"open":1559,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-06",15.31,14.57,14.72,-0.63,-4.1,299400,{"date":1966,"open":1967,"high":1334,"low":1513,"close":1519,"change":582,"percent_change":142,"volume":1877,"transactions":9,"vwap":1519},"2025-10-03",15.39,{"date":1969,"open":1675,"high":1559,"low":1803,"close":1662,"change":284,"percent_change":1600,"volume":1970,"transactions":9,"vwap":1662},"2025-10-02",242000,{"date":1972,"open":1650,"high":1727,"low":1541,"close":1613,"change":816,"percent_change":1637,"volume":1973,"transactions":9,"vwap":1613},"2025-10-01",183900,{"date":1975,"open":1967,"high":1741,"low":1753,"close":1642,"change":845,"percent_change":43,"volume":1976,"transactions":9,"vwap":1642},"2025-09-30",175600,{"date":1978,"open":1732,"high":1588,"low":1431,"close":1633,"change":1135,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1633},"2025-09-29",-1.6,159800,{"date":1982,"open":1727,"high":1732,"low":1727,"close":1356,"change":1548,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1356},"2025-09-26",1.23,131900,{"date":1986,"open":1564,"high":1564,"low":1660,"close":1533,"change":1065,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1533},"2025-09-25",-0.96,139100,{"date":1990,"open":1336,"high":1735,"low":1727,"close":1429,"change":1903,"percent_change":861,"volume":1991,"transactions":9,"vwap":1429},"2025-09-24",192200,{"date":1993,"open":1641,"high":1742,"low":1641,"close":1355,"change":285,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1355},"2025-09-23",0.71,246500,{"date":1997,"open":1741,"high":1340,"low":1599,"close":1646,"change":117,"percent_change":333,"volume":1998,"transactions":9,"vwap":1646},"2025-09-22",191300,{"date":2000,"open":1362,"high":1362,"low":1355,"close":2001,"change":534,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-19",15.64,-2.86,419400,{"date":2005,"open":1488,"high":1587,"low":1321,"close":1470,"change":1600,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1470},"2025-09-18",1.26,199300,{"date":2009,"open":1361,"high":1370,"low":2010,"close":1335,"change":1453,"percent_change":1185,"volume":2011,"transactions":9,"vwap":1335},"2025-09-17",15.82,174800,{"date":2013,"open":2014,"high":1417,"low":1347,"close":1424,"change":1011,"percent_change":195,"volume":929,"transactions":9,"vwap":1424},"2025-09-16",16.19,{"date":2016,"open":1489,"high":2017,"low":2018,"close":1404,"change":359,"percent_change":1172,"volume":2019,"transactions":9,"vwap":1404},"2025-09-15",16.68,16.040001,312200,{"date":2021,"open":1312,"high":1310,"low":2022,"close":1470,"change":284,"percent_change":1548,"volume":2023,"transactions":9,"vwap":1470},"2025-09-12",15.86,244900,{"date":2025,"open":1533,"high":1470,"low":1967,"close":2026,"change":1663,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-11",16.07,3.81,247100,{"date":2030,"open":1622,"high":1609,"low":1559,"close":1533,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1533},"2025-09-10",-0.1,-0.64,205400,{"date":2035,"open":1326,"high":1488,"low":1609,"close":1355,"change":436,"percent_change":2036,"volume":870,"transactions":9,"vwap":1355},"2025-09-09",-2.07,{"date":2038,"open":1650,"high":1354,"low":1650,"close":1475,"change":51,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1475},"2025-09-08",3.11,269300,{"date":2042,"open":1774,"high":1646,"low":1675,"close":1583,"change":87,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1583},"2025-09-05",0.92,142200,{"date":2046,"open":1752,"high":1676,"low":1545,"close":1513,"change":1019,"percent_change":1108,"volume":2047,"transactions":9,"vwap":1513},"2025-09-04",152900,{"date":2049,"open":1501,"high":1599,"low":1667,"close":1521,"change":25,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1521},"2025-09-03",-1.43,214100,{"date":2053,"open":1501,"high":1348,"low":1675,"close":1431,"change":1788,"percent_change":593,"volume":2054,"transactions":9,"vwap":1431},"2025-09-02",222900,{"date":2056,"open":1519,"high":1646,"low":1618,"close":1599,"change":702,"percent_change":888,"volume":2057,"transactions":9,"vwap":1599},"2025-08-29",202000,{"date":2059,"open":1500,"high":1500,"low":1513,"close":1676,"change":1081,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1676},"2025-08-28",-1.79,181400,{"date":2063,"open":1614,"high":1482,"low":1431,"close":1564,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1564},"2025-08-27",0.16,1.04,141400,{"date":2068,"open":1674,"high":1686,"low":1501,"close":1599,"change":275,"percent_change":816,"volume":2069,"transactions":9,"vwap":1599},"2025-08-26",280800,{"date":2071,"open":1340,"high":1588,"low":1646,"close":1533,"change":447,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1533},"2025-08-25",-1.71,189200,{"date":2075,"open":1753,"high":1735,"low":1753,"close":1588,"change":1747,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1588},"2025-08-22",3.96,264400,{"date":2079,"open":1547,"high":1752,"low":1532,"close":1539,"change":1605,"percent_change":712,"volume":2080,"transactions":9,"vwap":1539},"2025-08-21",153700,{"date":2082,"open":1667,"high":1431,"low":2083,"close":1655,"change":284,"percent_change":1600,"volume":2084,"transactions":9,"vwap":1655},"2025-08-20",14.96,315400,{"date":2086,"open":1655,"high":1559,"low":77,"close":1521,"change":284,"percent_change":1600,"volume":1196,"transactions":9,"vwap":1521},"2025-08-19",{"date":2088,"open":1803,"high":1753,"low":1803,"close":1512,"change":682,"percent_change":1595,"volume":2089,"transactions":9,"vwap":1512},"2025-08-18",175900,{"date":2091,"open":1629,"high":1752,"low":1769,"close":2092,"change":1065,"percent_change":1228,"volume":2093,"transactions":9,"vwap":2092},"2025-08-15",14.94,212100,{"date":2095,"open":1613,"high":1676,"low":2096,"close":1541,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1541},"2025-08-14",15.04,-0.34,-2.2,171600,{"date":2101,"open":1583,"high":1564,"low":1655,"close":1583,"change":359,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1583},"2025-08-13",0.85,247200,{"date":2105,"open":2106,"high":1336,"low":1764,"close":1559,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1559},"2025-08-12",14.7,0.67,4.58,557400,{"date":2111,"open":1623,"high":1803,"low":1821,"close":1715,"change":692,"percent_change":582,"volume":2112,"transactions":9,"vwap":1715},"2025-08-11",214900,{"date":2114,"open":1558,"high":1667,"low":2115,"close":2116,"change":1716,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-08",14.48,14.62,-3.18,320300,{"date":2120,"open":1623,"high":1539,"low":2121,"close":1629,"change":1143,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1629},"2025-08-07",14.61,2.51,260300,{"date":2125,"open":1526,"high":1539,"low":1813,"close":1759,"change":205,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1759},"2025-08-06",-1.21,316000,{"date":2129,"open":1813,"high":2130,"low":2131,"close":1526,"change":702,"percent_change":1172,"volume":2132,"transactions":9,"vwap":1526},"2025-08-05",14.92,14.13,456900,{"date":2134,"open":1521,"high":1676,"low":2135,"close":2136,"change":1788,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-04",14.2,14.79,-0.54,612200,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-01",16.98,14.87,-1.5,-9.16,555100,{"date":2147,"open":2014,"high":1452,"low":1477,"close":2148,"change":739,"percent_change":1143,"volume":2149,"transactions":9,"vwap":2148},"2025-07-31",16.37,241400,{"date":2151,"open":2152,"high":2153,"low":1476,"close":1458,"change":534,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1458},"2025-07-30",16.69,16.8,-2.74,163800,{"date":2157,"open":1399,"high":1106,"low":2017,"close":1383,"change":1011,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1383},"2025-07-29",-1.41,193800,{"date":2161,"open":1394,"high":1394,"low":1304,"close":1263,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1263},"2025-07-28",-0.62,-3.52,348100,{"date":2166,"open":1100,"high":2167,"low":1119,"close":1394,"change":377,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1394},"2025-07-25",17.89,-1.07,175000,{"date":2171,"open":2172,"high":2172,"low":2173,"close":1042,"change":447,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1042},"2025-07-24",18,17.57,-1.49,163100,{"date":2177,"open":2178,"high":2179,"low":1070,"close":2179,"change":17,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-23",17.85,18.09,2.03,134700,{"date":2183,"open":1070,"high":2184,"low":1032,"close":1250,"change":274,"percent_change":369,"volume":2185,"transactions":9,"vwap":1250},"2025-07-22",17.94,123300,{"date":2187,"open":2178,"high":1094,"low":2173,"close":1024,"change":2031,"percent_change":1185,"volume":2188,"transactions":9,"vwap":1024},"2025-07-21",196400,{"date":2190,"open":2191,"high":1087,"low":2192,"close":2193,"change":1747,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-18",17.55,17.27,17.84,3.48,428900,{"date":2197,"open":1113,"high":2198,"low":2141,"close":1062,"change":1903,"percent_change":1028,"volume":2199,"transactions":9,"vwap":1062},"2025-07-17",17.31,163000,{"date":2201,"open":2202,"high":1053,"low":1063,"close":1061,"change":845,"percent_change":107,"volume":2203,"transactions":9,"vwap":1061},"2025-07-16",17.22,200500,{"date":2205,"open":1405,"high":1127,"low":2206,"close":2207,"change":2097,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-15",17.059999,17.1,-1.95,202100,{"date":2211,"open":2212,"high":2213,"low":1106,"close":1046,"change":1600,"percent_change":973,"volume":2214,"transactions":9,"vwap":1046},"2025-07-14",17.16,17.65,161500,{"date":2216,"open":1062,"high":2217,"low":1290,"close":1062,"change":285,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1062},"2025-07-11",17.38,0.64,184300,{"date":2221,"open":2212,"high":1039,"low":1106,"close":2222,"change":235,"percent_change":235,"volume":2223,"transactions":9,"vwap":2222},"2025-07-10",17.13,181700,{"date":2225,"open":2226,"high":2226,"low":1063,"close":2222,"change":2097,"percent_change":2208,"volume":2227,"transactions":9,"vwap":2222},"2025-07-09",17.48,220900,{"date":2229,"open":2230,"high":1032,"low":1311,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-07-08",16.92,17.47,0.65,3.86,278500,{"date":2236,"open":2237,"high":1389,"low":1375,"close":2238,"change":254,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-07",17.26,16.82,-3.44,252600,{"date":2242,"open":1106,"high":2226,"low":2243,"close":1041,"change":861,"percent_change":2244,"volume":1549,"transactions":9,"vwap":1041},"2025-07-03",17.040001,1.87,{"date":2246,"open":2247,"high":1271,"low":2248,"close":2207,"change":1306,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2207},"2025-07-02",16.78,16.66,1.85,239100,{"date":2252,"open":1457,"high":1256,"low":1450,"close":1278,"change":1736,"percent_change":853,"volume":2253,"transactions":9,"vwap":1278},"2025-07-01",194700,{"date":2255,"open":1289,"high":1120,"low":1276,"close":1376,"change":1788,"percent_change":1527,"volume":2256,"transactions":9,"vwap":1376},"2025-06-30",202700,{"date":2258,"open":2259,"high":1298,"low":2152,"close":2260,"change":682,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-27",16.9,16.94,1.01,283300,{"date":2264,"open":2238,"high":2238,"low":1450,"close":1383,"change":652,"percent_change":51,"volume":1566,"transactions":9,"vwap":1383},"2025-06-26",{"date":2266,"open":1395,"high":1056,"low":2267,"close":2152,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2152},"2025-06-25",16.64,-0.68,-3.91,154900,{"date":2272,"open":1072,"high":2273,"low":2237,"close":1405,"change":682,"percent_change":1108,"volume":2274,"transactions":9,"vwap":1405},"2025-06-24",17.76,179500,{"date":2276,"open":1399,"high":1262,"low":1305,"close":1071,"change":235,"percent_change":235,"volume":2277,"transactions":9,"vwap":1071},"2025-06-23",162400,{"date":2279,"open":1388,"high":1072,"low":1399,"close":1071,"change":284,"percent_change":682,"volume":2280,"transactions":9,"vwap":1071},"2025-06-20",167500,{"date":2282,"open":1113,"high":2283,"low":1120,"close":1271,"change":1453,"percent_change":593,"volume":2284,"transactions":9,"vwap":1271},"2025-06-18",17.46,115600,{"date":2286,"open":1064,"high":2231,"low":2222,"close":2237,"change":275,"percent_change":1122,"volume":2287,"transactions":9,"vwap":2237},"2025-06-17",134000,{"date":2289,"open":1113,"high":1072,"low":2290,"close":1264,"change":94,"percent_change":1601,"volume":2291,"transactions":9,"vwap":1264},"2025-06-16",17.02,122700,{"date":2293,"open":1064,"high":2231,"low":1290,"close":2294,"change":1135,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-13",17.08,-1.44,169800,{"date":2298,"open":1262,"high":2299,"low":2300,"close":1072,"change":1011,"percent_change":1624,"volume":732,"transactions":9,"vwap":1072},"2025-06-12",17.5,17.23,{"date":2302,"open":2173,"high":2303,"low":2283,"close":2173,"change":1903,"percent_change":1028,"volume":2304,"transactions":9,"vwap":2173},"2025-06-11",17.67,118300,{"date":2306,"open":1039,"high":1394,"low":1039,"close":1119,"change":1903,"percent_change":1028,"volume":2307,"transactions":9,"vwap":1119},"2025-06-10",112500,{"date":2309,"open":2310,"high":2311,"low":1395,"close":2231,"change":377,"percent_change":1584,"volume":2312,"transactions":9,"vwap":2231},"2025-06-09",17.77,17.87,183300,{"date":2314,"open":1405,"high":1070,"low":1399,"close":2315,"change":107,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-06",17.66,3.09,140000,{"date":2319,"open":1113,"high":1061,"low":2290,"close":2222,"change":652,"percent_change":132,"volume":2320,"transactions":9,"vwap":2222},"2025-06-05",150600,{"date":2322,"open":2323,"high":1024,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-04",17.53,16.97,17.049999,-0.57,-3.23,187700,{"date":2330,"open":1255,"high":1035,"low":1039,"close":1128,"change":332,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1128},"2025-06-03",-1.67,246700,{"date":2334,"open":1126,"high":1126,"low":2310,"close":1094,"change":1185,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1094},"2025-06-02",-3.03,241800,{"date":2338,"open":2339,"high":987,"low":1086,"close":2339,"change":1439,"percent_change":425,"volume":2340,"transactions":9,"vwap":2339},"2025-05-30",18.48,269500,{"date":2342,"open":1157,"high":970,"low":1126,"close":2343,"change":966,"percent_change":2032,"volume":2344,"transactions":9,"vwap":2343},"2025-05-29",18.59,185600,{"date":2346,"open":2343,"high":1147,"low":1164,"close":971,"change":235,"percent_change":235,"volume":2347,"transactions":9,"vwap":971},"2025-05-28",192500,{"date":2349,"open":2217,"high":2350,"low":1405,"close":971,"change":264,"percent_change":2351,"volume":2352,"transactions":9,"vwap":971},"2025-05-27",18.74,9.67,275400,{"date":2354,"open":1416,"high":2222,"low":1369,"close":2206,"change":87,"percent_change":1020,"volume":2355,"transactions":9,"vwap":2206},"2025-05-23",245100,{"date":2357,"open":1378,"high":2230,"low":2358,"close":2230,"change":861,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2230},"2025-05-22",16.51,1.93,157700,{"date":2362,"open":1270,"high":2363,"low":1375,"close":1375,"change":1349,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1375},"2025-05-21",16.85,-2.24,98600,{"date":2367,"open":2259,"high":1296,"low":1297,"close":2141,"change":285,"percent_change":2232,"volume":2368,"transactions":9,"vwap":2141},"2025-05-20",114100,{"date":2370,"open":1298,"high":2325,"low":1278,"close":1304,"change":1122,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1304},"2025-05-19",-1.35,108800,{"date":2374,"open":2192,"high":1127,"low":1423,"close":2207,"change":1065,"percent_change":1066,"volume":2375,"transactions":9,"vwap":2207},"2025-05-16",189100,{"date":2377,"open":1071,"high":1049,"low":1071,"close":2378,"change":739,"percent_change":1495,"volume":2379,"transactions":9,"vwap":2378},"2025-05-15",17.25,119500,{"date":2381,"open":1127,"high":1046,"low":2212,"close":1061,"change":981,"percent_change":2126,"volume":2382,"transactions":9,"vwap":1061},"2025-05-14",197300,{"date":2384,"open":2202,"high":1026,"low":1113,"close":1127,"change":17,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1127},"2025-05-13",2.11,198600,{"date":2388,"open":2389,"high":2389,"low":2243,"close":2243,"change":294,"percent_change":1663,"volume":1904,"transactions":9,"vwap":2243},"2025-05-12",17.54,{"date":2391,"open":1305,"high":2290,"low":1305,"close":2260,"change":294,"percent_change":1663,"volume":1187,"transactions":9,"vwap":2260},"2025-05-09",{"date":2393,"open":2207,"high":2207,"low":1305,"close":1412,"change":157,"percent_change":112,"volume":2270,"transactions":9,"vwap":1412},"2025-05-08",{"date":2395,"open":1320,"high":2207,"low":1320,"close":2153,"change":1314,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2153},"2025-05-07",3.83,249100,{"date":2399,"open":1588,"high":2148,"low":1633,"close":1792,"change":981,"percent_change":1682,"volume":2400,"transactions":9,"vwap":1792},"2025-05-06",329900,{"date":2402,"open":1369,"high":2403,"low":1329,"close":1452,"change":2326,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1452},"2025-05-05",16.58,-3.36,230800,{"date":2407,"open":2408,"high":2141,"low":2408,"close":1298,"change":107,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1298},"2025-05-02",16.47,3.23,172800,{"date":2412,"open":2413,"high":1369,"low":1404,"close":2414,"change":702,"percent_change":93,"volume":2415,"transactions":9,"vwap":2414},"2025-05-01",16.44,16.43,114700,{"date":2417,"open":1310,"high":2418,"low":1354,"close":1458,"change":1011,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1458},"2025-04-30",16.35,-1.45,144600,{"date":2422,"open":2423,"high":1378,"low":2414,"close":2424,"change":2031,"percent_change":254,"volume":1187,"transactions":9,"vwap":2424},"2025-04-29",16.54,16.55,{"date":2426,"open":2427,"high":2428,"low":1459,"close":2429,"change":739,"percent_change":17,"volume":1241,"transactions":9,"vwap":2429},"2025-04-28",16.63,16.72,16.65,{"date":2431,"open":2432,"high":1277,"low":1792,"close":1416,"change":87,"percent_change":2102,"volume":1606,"transactions":9,"vwap":1416},"2025-04-25",16.41,{"date":186,"open":1452,"high":2429,"low":1417,"close":2434,"change":739,"percent_change":1143,"volume":2435,"transactions":9,"vwap":2434},16.45,177100]