[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDU":3,"homepage-market-summary":34,"stock-historical-MDU":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MDU","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},"MDU Resources Group, Inc.","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","MDU Resources Group Inc is a pure-play regulated energy delivery business. It is organized into three reportable business segments: Electric, Natural Gas Distribution, and Pipeline. Maximum revenue is generated from the Pipeline segment, which provides natural gas transportation and underground storage services through a FERC-regulated pipeline system mainly in the Rocky Mountain and northern Great Plains regions of the United States. This segment also provides non-regulated energy-related services, including cathodic protection. The electric segment generates, transmits, and distributes electricity in Montana, North Dakota, South Dakota, and Wyoming, and the natural gas distribution segment distributes natural gas in those states, as well as in Idaho, Minnesota, Oregon, and Washington.","2,096","Bismarck, ND",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0607,0.58,"Quarterly",{"close":20,"open":21,"high":20,"low":22,"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},18.95,18.83,18.7,18.69,0.26,1.39,1483658.015654,17991,18.8795,22.98,17.92,1962925.7212951593,20.4,13519,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,44,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":17,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"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":42,"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":42,"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":42,"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":42,"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":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"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":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"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":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.76,1869829,682487656.045085,11.08,"2025-04-24",[187,188,198,207,218,228,239,248,257,267,277,287,293,300,309,318,327,336,347,358,369,378,387,398,406,415,425,436,446,456,465,475,484,495,505,515,522,532,539,548,556,564,572,581,589,599,607,614,622,632,642,652,661,670,679,688,697,704,710,715,722,729,736,744,750,756,763,766,771,777,783,792,799,805,812,818,825,830,834,840,846,851,856,861,865,871,876,881,884,888,895,901,907,914,922,928,936,943,950,957,965,970,978,983,988,994,1001,1008,1011,1015,1020,1025,1030,1035,1041,1047,1053,1057,1062,1069,1075,1079,1083,1088,1094,1098,1103,1108,1113,1117,1123,1127,1133,1138,1142,1146,1152,1159,1165,1168,1171,1176,1181,1184,1190,1193,1199,1203,1207,1212,1216,1220,1224,1228,1233,1236,1241,1245,1248,1251,1255,1260,1264,1268,1272,1276,1281,1284,1289,1294,1298,1302,1305,1309,1312,1315,1320,1325,1329,1332,1336,1340,1343,1347,1350,1353,1357,1363,1367,1373,1378,1384,1390,1393,1397,1401,1404,1409,1417,1422,1429,1434,1439,1444,1447,1450,1454,1460,1465,1470,1476,1480,1483,1488,1491,1494,1498,1502,1505,1509,1512,1515,1518,1521,1526,1529,1533,1536,1540,1544,1549,1552,1557,1562,1565,1570,1573,1576,1582,1585,1588,1592,1596,1601,1607,1612,1619,1624,1628,1632,1637,1644,1651,1658,1664,1671,1675,1682,1691,1698,1705,1711,1718,1725,1731,1738,1743,1748,1754,1760,1765,1772,1779,1785,1791,1796,1800,1805,1810,1815,1819,1825,1832,1836,1842,1848,1853,1858,1864,1870,1874,1877,1882,1888,1894,1901,1906,1913,1919,1925,1929,1933,1939,1944,1948,1954,1958,1962,1965,1971,1975,1981,1985,1988,1992,1995,2000,2004,2008,2014,2017,2021,2025,2029,2032,2036,2040,2043,2046,2050,2054,2057,2061,2065,2068,2071,2074,2078,2083,2087,2092,2097,2102,2105,2111,2115,2120,2126,2129,2134,2138,2141,2145,2151,2155,2160,2164,2169,2173,2177,2180,2183,2186,2190,2193],{"date":5,"open":21,"high":20,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",18.61,18.75,18.4,0.08,0.43,2230182.914928,18579,18.6634,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":85,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",18.59,18.74,18.55,0.76,1498417.803473,19410,18.6256,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",18.53,18.615,18.24,18.47,-0.07,-0.38,2003114.136049,20026,18.4823,{"date":219,"open":220,"high":21,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",18.78,18.4701,18.54,-0.14,-0.75,2463806.58983,22236,18.5675,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",18.45,18.71,18.33,18.68,0.15,0.81,2487446.394333,20647,18.6033,{"date":240,"open":241,"high":241,"low":242,"close":209,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",18.82,18.27,-0.23,-1.23,2459389.148978,20500,18.457,{"date":249,"open":230,"high":250,"low":230,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",18.87,18.76,0.12,0.64,1827486.375812,20429,18.7144,{"date":258,"open":230,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",18.685,18.325,18.64,0.25,1.36,2706059.760277,21362,18.567,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":115,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",18.46,18.51,18.245,18.39,-0.92,1528069.325152,18523,18.376,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",18.63,18.73,18.48,18.56,0,1724318.652197,18711,18.6306,{"date":288,"open":289,"high":220,"low":209,"close":282,"change":283,"percent_change":283,"volume":290,"transactions":291,"vwap":292},"2026-09-21",18.57,1315253.207556,17383,18.6322,{"date":294,"open":279,"high":280,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":289},"2026-09-18",18.52,-0.16,-0.85,5721878.110031,20530,{"date":301,"open":251,"high":250,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",18.585,18.72,0.07,0.38,1778085.92917,21120,18.7327,{"date":310,"open":311,"high":311,"low":202,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",18.98,18.65,0.06,0.32,1577388.036695,20829,18.6991,{"date":319,"open":320,"high":320,"low":321,"close":200,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",19.04,18.465,-0.13,-0.69,1903324.778045,22859,18.5898,{"date":328,"open":329,"high":330,"low":233,"close":303,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",19.12,19.22,-0.48,-2.5,2265616.485554,24667,18.8005,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",19.39,19.4166,19.09,19.2,-0.04,-0.21,1518889.141147,16059,19.2093,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",19.5,19.563,19.155,19.24,-0.35,-1.79,1314908.02734,17065,19.2404,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",20.035,20.105,19.55,19.59,-0.25,-1.26,1362547.048831,17986,19.6615,{"date":370,"open":363,"high":371,"low":363,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",19.975,19.84,0.27,1.38,2066386.880935,22868,19.8809,{"date":379,"open":380,"high":381,"low":362,"close":382,"change":296,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",19.63,19.81,19.57,-0.81,1883404.314988,24043,19.6198,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",19.83,19.92,19.66,19.73,-0.08,-0.4,3190645.744496,31172,19.7634,{"date":399,"open":400,"high":371,"low":401,"close":381,"change":223,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",19.95,19.71,-0.7,1334332.157936,17401,19.8127,{"date":407,"open":408,"high":409,"low":410,"close":400,"change":411,"percent_change":234,"volume":412,"transactions":413,"vwap":414},"2026-09-01",19.98,20.1016,19.8,0.03,1356639.891884,19308,19.9204,{"date":416,"open":417,"high":418,"low":419,"close":390,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",19.72,20.02,19.58,0.13,0.66,1910802.851069,20133,19.9285,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",20.25,20.37,19.685,19.79,-0.39,-1.93,1181189.768451,15060,19.8497,{"date":437,"open":438,"high":439,"low":371,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",20.11,20.28,20.18,-0.11,-0.54,1328762.407482,15451,20.1035,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",20.05,20.3,20.29,0.31,1.55,1310133.633395,15758,20.2301,{"date":457,"open":458,"high":459,"low":381,"close":408,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",19.99,20.09,0.02,0.1,992161.846814,13228,20.003,{"date":466,"open":408,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",20.08,19.91,19.96,0.01,0.05,1142275.116317,14517,19.9756,{"date":476,"open":477,"high":477,"low":478,"close":400,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",20.49,19.875,-0.36,-1.77,1529167.902758,17586,19.9612,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",20.47,20.7,20.27,20.31,-0.19,-0.93,1023420.057731,13886,20.3968,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":313,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",20.57,20.67,20.38,20.5,0.29,1348292.894815,17738,20.4688,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":322,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",20.76,20.775,20.43,20.44,-0.63,1788226.768139,19338,20.5249,{"date":516,"open":517,"high":518,"low":477,"close":497,"change":393,"percent_change":431,"volume":519,"transactions":520,"vwap":521},"2026-08-17",20.59,20.66,962691.163913,13876,20.5574,{"date":523,"open":524,"high":525,"low":489,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",20.58,20.715,20.65,0.36,1.77,952888.613486,15293,20.6436,{"date":533,"open":517,"high":534,"low":488,"close":450,"change":243,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",20.71,-1.12,1007818.188682,15279,20.3826,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":460,"percent_change":461,"volume":545,"transactions":546,"vwap":547},"2026-08-12",20.74,20.8038,20.445,20.52,1408576.502098,17303,20.546,{"date":549,"open":550,"high":498,"low":489,"close":500,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",20.42,0.09,0.44,1295930.38819,18263,20.4904,{"date":557,"open":517,"high":517,"low":558,"close":559,"change":223,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",20.305,20.41,-0.68,1486825.330715,20219,20.4043,{"date":565,"open":349,"high":566,"low":349,"close":567,"change":343,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",20.72,20.55,-1.01,1677564.775021,22150,20.5867,{"date":573,"open":574,"high":575,"low":576,"close":507,"change":91,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",20.16,21.01,19.85,3.7,4500180.224151,41487,20.6551,{"date":582,"open":438,"high":583,"low":576,"close":418,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",20.17,-0.06,-0.3,1729585.258334,22009,19.9772,{"date":590,"open":591,"high":592,"low":593,"close":467,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",20.03,20.23,19.745,-0.03,-0.15,1397951.341375,20725,20.0895,{"date":600,"open":362,"high":601,"low":362,"close":438,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",20.13,0.16,0.8,2082729.591758,26087,20.0114,{"date":608,"open":583,"high":583,"low":410,"close":400,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",-0.02,-0.1,1568208.575777,19092,19.9784,{"date":615,"open":591,"high":438,"low":616,"close":617,"change":342,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",19.845,19.97,-0.2,1073363.881516,18890,19.9738,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":511,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",20.73,20.7694,19.87,20.01,-3.05,1543145.420538,22704,20.1019,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":364,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",20.93,21.1,20.615,20.64,-1.2,1148981.44902,17978,20.7677,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":479,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",21.11,21.26,20.875,20.89,-1.69,828130.24861,15184,20.9657,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":461,"percent_change":130,"volume":658,"transactions":659,"vwap":660},"2026-07-24",21.23,21.38,21.045,21.25,917381.482054,14942,21.252,{"date":662,"open":647,"high":663,"low":664,"close":665,"change":155,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",21.27,20.86,21.15,0.19,1074181.168472,13186,21.1428,{"date":671,"open":672,"high":657,"low":673,"close":644,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",21.16,20.94,0.11,0.52,1202221.873881,20844,21.1242,{"date":680,"open":681,"high":682,"low":487,"close":683,"change":420,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",20.79,21.04,21,0.62,1229904.742298,15430,20.9589,{"date":689,"open":644,"high":663,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",20.8101,20.87,-0.27,-1.28,910413.706934,13608,20.9215,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":470,"percent_change":471,"volume":703,"transactions":9,"vwap":702},"2026-07-17",21.46,21.56,21.059999,21.14,1062500,{"date":705,"open":706,"high":707,"low":575,"close":708,"change":155,"percent_change":666,"volume":709,"transactions":9,"vwap":708},"2026-07-16",21.08,21.42,21.13,1647300,{"date":711,"open":672,"high":712,"low":683,"close":713,"change":595,"percent_change":175,"volume":714,"transactions":9,"vwap":713},"2026-07-15",21.31,21.09,1469700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":393,"percent_change":214,"volume":721,"transactions":9,"vwap":720},"2026-07-14",21.49,21.61,21.21,21.24,1636200,{"date":723,"open":724,"high":725,"low":702,"close":726,"change":84,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-13",21.29,21.48,21.32,1.62,1167600,{"date":730,"open":541,"high":731,"low":541,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",21.2,20.98,0.2,0.96,965400,{"date":737,"open":567,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",20.91,20.39,20.78,-0.05,-0.24,1284100,{"date":745,"open":740,"high":746,"low":747,"close":748,"change":551,"percent_change":194,"volume":749,"transactions":9,"vwap":748},"2026-07-08",20.97,20.61,20.83,1335000,{"date":751,"open":524,"high":683,"low":752,"close":541,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":541},"2026-07-07",20.51,0.37,1.82,1913300,{"date":757,"open":526,"high":758,"low":759,"close":428,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":428},"2026-07-06",20.88,20.24,-0.34,-1.64,1708000,{"date":764,"open":738,"high":738,"low":497,"close":534,"change":283,"percent_change":283,"volume":765,"transactions":9,"vwap":534},"2026-07-02",1626600,{"date":767,"open":672,"high":720,"low":534,"close":534,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":534},"2026-07-01",-0.5,-2.36,1689700,{"date":772,"open":773,"high":774,"low":775,"close":719,"change":742,"percent_change":535,"volume":776,"transactions":9,"vwap":719},"2026-06-30",21.35,21.45,21.19,1825300,{"date":778,"open":779,"high":779,"low":773,"close":774,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":774},"2026-06-29",21.93,-0.43,-1.97,1854500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",21.76,21.91,21.53,21.88,0.18,0.83,2934700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":155,"percent_change":789,"volume":798,"transactions":9,"vwap":797},"2026-06-25",21.81,21.87,21.62,21.7,1476600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":304,"percent_change":314,"volume":804,"transactions":9,"vwap":803},"2026-06-24",21.36,21.77,21.66,2061300,{"date":806,"open":775,"high":807,"low":702,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",21.68,21.59,0.39,1.84,1820500,{"date":813,"open":644,"high":717,"low":814,"close":731,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":731},"2026-06-22",21.07,-0.09,-0.42,1628600,{"date":819,"open":820,"high":821,"low":820,"close":724,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":724},"2026-06-18",20.92,21.34,0.4,1.91,3151700,{"date":826,"open":827,"high":775,"low":507,"close":647,"change":322,"percent_change":828,"volume":829,"transactions":9,"vwap":647},"2026-06-17",20.9,-0.62,1139700,{"date":831,"open":672,"high":726,"low":673,"close":832,"change":594,"percent_change":223,"volume":833,"transactions":9,"vwap":832},"2026-06-16",21.02,1709300,{"date":835,"open":683,"high":836,"low":683,"close":837,"change":584,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-15",21.22,21.049999,-0.28,1232100,{"date":841,"open":842,"high":843,"low":844,"close":644,"change":733,"percent_change":734,"volume":845,"transactions":9,"vwap":644},"2026-06-12",20.95,21.3,20.84,996300,{"date":847,"open":672,"high":848,"low":758,"close":738,"change":243,"percent_change":849,"volume":850,"transactions":9,"vwap":738},"2026-06-11",21.37,-1.09,1049700,{"date":852,"open":719,"high":853,"low":644,"close":702,"change":854,"percent_change":235,"volume":855,"transactions":9,"vwap":702},"2026-06-10",21.47,0.17,1193400,{"date":857,"open":775,"high":657,"low":748,"close":746,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":746},"2026-06-09",-0.12,-0.57,1582600,{"date":862,"open":773,"high":863,"low":837,"close":713,"change":692,"percent_change":365,"volume":864,"transactions":9,"vwap":713},"2026-06-08",21.39,1268000,{"date":866,"open":867,"high":725,"low":867,"close":801,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":801},"2026-06-05",20.99,0.21,0.99,1207500,{"date":872,"open":664,"high":873,"low":487,"close":665,"change":809,"percent_change":874,"volume":875,"transactions":9,"vwap":665},"2026-06-04",21.18,1.88,1285900,{"date":877,"open":878,"high":873,"low":879,"close":507,"change":213,"percent_change":760,"volume":880,"transactions":9,"vwap":507},"2026-06-03",20.81,20.75,1349100,{"date":882,"open":748,"high":837,"low":740,"close":748,"change":674,"percent_change":105,"volume":883,"transactions":9,"vwap":748},"2026-06-02",1587900,{"date":885,"open":758,"high":706,"low":637,"close":566,"change":479,"percent_change":886,"volume":887,"transactions":9,"vwap":566},"2026-06-01",-1.71,2187300,{"date":889,"open":890,"high":891,"low":673,"close":706,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":706},"2026-05-29",21.52,21.57,-0.46,-2.14,3200700,{"date":896,"open":897,"high":795,"low":848,"close":898,"change":899,"percent_change":648,"volume":900,"transactions":9,"vwap":898},"2026-05-28",21.8,21.54,-0.37,1431300,{"date":902,"open":903,"high":904,"low":794,"close":786,"change":479,"percent_change":905,"volume":906,"transactions":9,"vwap":786},"2026-05-27",22.12,22.17,-1.62,1784000,{"date":908,"open":909,"high":910,"low":903,"close":911,"change":674,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-26",22.3,22.37,22.27,0.5,1593300,{"date":915,"open":786,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",22.24,21.82,22.16,0.33,1.51,2024800,{"date":923,"open":924,"high":904,"low":787,"close":925,"change":115,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-21",22.07,21.83,-0.77,6784800,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",22.47,22.5,22,-0.29,-1.3,1933600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":490,"percent_change":297,"volume":942,"transactions":9,"vwap":941},"2026-05-19",22.38,22.53,22.25,22.29,1238500,{"date":944,"open":945,"high":946,"low":940,"close":947,"change":84,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-18",22.32,22.58,22.48,1.54,1435800,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":780,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-15",22.62,22.13,22.14,-1.91,1434000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":741,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-14",22.71,22.78,22.41,22.57,-0.22,1799200,{"date":966,"open":967,"high":968,"low":961,"close":952,"change":115,"percent_change":224,"volume":969,"transactions":9,"vwap":952},"2026-05-13",22.75,22.8,1416900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":342,"volume":977,"transactions":9,"vwap":975},"2026-05-12",22.77,22.86,22.54,22.79,-0.01,1828200,{"date":979,"open":980,"high":29,"low":981,"close":968,"change":451,"percent_change":374,"volume":982,"transactions":9,"vwap":968},"2026-05-11",22.61,22.43,2229700,{"date":984,"open":967,"high":967,"low":985,"close":986,"change":460,"percent_change":551,"volume":987,"transactions":9,"vwap":986},"2026-05-08",22.4,22.49,1421500,{"date":989,"open":774,"high":990,"low":991,"close":930,"change":602,"percent_change":992,"volume":993,"transactions":9,"vwap":930},"2026-05-07",22.74,21.33,0.72,2990500,{"date":995,"open":931,"high":996,"low":997,"close":998,"change":595,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-06",22.68,21.92,22.31,-0.67,2295000,{"date":1002,"open":962,"high":1003,"low":1004,"close":1005,"change":213,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",22.83,22.28,22.46,-0.31,1567500,{"date":1009,"open":930,"high":996,"low":909,"close":939,"change":213,"percent_change":1006,"volume":1010,"transactions":9,"vwap":939},"2026-05-04",1172300,{"date":1012,"open":931,"high":967,"low":938,"close":1013,"change":304,"percent_change":451,"volume":1014,"transactions":9,"vwap":1013},"2026-05-01",22.6,1242400,{"date":1016,"open":924,"high":996,"low":1017,"close":939,"change":17,"percent_change":1018,"volume":1019,"transactions":9,"vwap":939},"2026-04-30",22.049999,2.64,2154600,{"date":1021,"open":779,"high":903,"low":1022,"close":1023,"change":741,"percent_change":243,"volume":1024,"transactions":9,"vwap":1023},"2026-04-29",21.79,21.95,1846000,{"date":1026,"open":1027,"high":918,"low":1028,"close":932,"change":304,"percent_change":314,"volume":1029,"transactions":9,"vwap":932},"2026-04-28",22.1,21.9,1231000,{"date":1031,"open":788,"high":1032,"low":1033,"close":779,"change":85,"percent_change":253,"volume":1034,"transactions":9,"vwap":779},"2026-04-27",22.26,21.73,1675200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1022,"change":595,"percent_change":560,"volume":1040,"transactions":9,"vwap":1022},"2026-04-24",21.94,22.02,21.69,1100200,{"date":1042,"open":725,"high":1043,"low":1044,"close":1037,"change":684,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1037},"2026-04-23",21.99,21.44,2.91,1181000,{"date":1048,"open":1049,"high":1050,"low":665,"close":726,"change":610,"percent_change":1051,"volume":1052,"transactions":9,"vwap":726},"2026-04-22",21.6,21.67,-0.47,985100,{"date":1054,"open":1055,"high":932,"low":655,"close":707,"change":780,"percent_change":781,"volume":1056,"transactions":9,"vwap":707},"2026-04-21",21.89,884300,{"date":1058,"open":802,"high":1038,"low":797,"close":1059,"change":551,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-20",21.85,0.41,1425400,{"date":1063,"open":1064,"high":932,"low":1065,"close":785,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":785},"2026-04-17",21.97,21.64,-0.18,-0.82,1506100,{"date":1070,"open":785,"high":1071,"low":1072,"close":1037,"change":471,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1037},"2026-04-16",21.96,21.71,0.23,1710800,{"date":1076,"open":795,"high":1077,"low":1033,"close":1055,"change":441,"percent_change":768,"volume":1078,"transactions":9,"vwap":1055},"2026-04-15",21.98,1330800,{"date":1080,"open":1065,"high":1017,"low":699,"close":932,"change":451,"percent_change":1081,"volume":1082,"transactions":9,"vwap":932},"2026-04-14",1.43,1233100,{"date":1084,"open":1032,"high":945,"low":700,"close":1039,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1039},"2026-04-13",-0.65,-2.91,2596400,{"date":1089,"open":1004,"high":1090,"low":1091,"close":1092,"change":460,"percent_change":551,"volume":1093,"transactions":9,"vwap":1092},"2026-04-10",22.44,22.21,22.34,1482800,{"date":1095,"open":904,"high":930,"low":904,"close":945,"change":234,"percent_change":1096,"volume":1097,"transactions":9,"vwap":945},"2026-04-09",0.68,1356500,{"date":1099,"open":1065,"high":1100,"low":718,"close":904,"change":17,"percent_change":1101,"volume":1102,"transactions":9,"vwap":904},"2026-04-08",22.22,2.69,1621800,{"date":1104,"open":863,"high":1105,"low":801,"close":808,"change":666,"percent_change":1106,"volume":1107,"transactions":9,"vwap":808},"2026-04-07",21.65,0.89,1274400,{"date":1109,"open":720,"high":1044,"low":1110,"close":1111,"change":193,"percent_change":305,"volume":1112,"transactions":9,"vwap":1111},"2026-04-06",21.17,21.4,1383600,{"date":1114,"open":1115,"high":991,"low":1115,"close":726,"change":501,"percent_change":374,"volume":1116,"transactions":9,"vwap":726},"2026-04-02",20.82,1288400,{"date":1118,"open":1119,"high":713,"low":747,"close":1120,"change":451,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-01",20.69,21.030001,1.5,1696200,{"date":1124,"open":498,"high":748,"low":1125,"close":566,"change":252,"percent_change":17,"volume":1126,"transactions":9,"vwap":566},"2026-03-31",20.35,1347300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":976,"percent_change":741,"volume":1132,"transactions":9,"vwap":1131},"2026-03-30",20.85,20.48,20.6,1445300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":747,"change":609,"percent_change":610,"volume":1137,"transactions":9,"vwap":747},"2026-03-27",20.56,20.77,956000,{"date":1139,"open":1130,"high":507,"low":559,"close":1140,"change":193,"percent_change":809,"volume":1141,"transactions":9,"vwap":1140},"2026-03-26",20.63,1904700,{"date":1143,"open":879,"high":879,"low":559,"close":567,"change":674,"percent_change":1144,"volume":1145,"transactions":9,"vwap":567},"2026-03-25",0.54,1976900,{"date":1147,"open":1148,"high":1131,"low":617,"close":510,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":510},"2026-03-24",20,0.35,1.74,1133300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":459,"change":552,"percent_change":1157,"volume":1158,"transactions":9,"vwap":459},"2026-03-23",19.93,20.22,19.69,2.24,2583500,{"date":1160,"open":477,"high":477,"low":1161,"close":1162,"change":224,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-20",19.62,19.65,-3.68,4764700,{"date":1166,"open":1167,"high":1135,"low":1167,"close":32,"change":471,"percent_change":262,"volume":956,"transactions":9,"vwap":32},"2026-03-19",20.19,{"date":1169,"open":449,"high":500,"low":592,"close":1125,"change":741,"percent_change":364,"volume":1170,"transactions":9,"vwap":1125},"2026-03-18",2357300,{"date":1172,"open":541,"high":1136,"low":1173,"close":32,"change":343,"percent_change":1174,"volume":1175,"transactions":9,"vwap":32},"2026-03-17",20.33,-1.02,1752000,{"date":1177,"open":1110,"high":724,"low":567,"close":747,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":747},"2026-03-16",-0.49,-2.32,2947100,{"date":1182,"open":836,"high":1111,"low":867,"close":635,"change":733,"percent_change":734,"volume":1183,"transactions":9,"vwap":635},"2026-03-13",2104200,{"date":1185,"open":624,"high":1186,"low":1187,"close":827,"change":213,"percent_change":1188,"volume":1189,"transactions":9,"vwap":827},"2026-03-12",20.96,20.62,-0.33,1873600,{"date":1191,"open":647,"high":635,"low":526,"close":746,"change":741,"percent_change":742,"volume":1192,"transactions":9,"vwap":746},"2026-03-11",1893600,{"date":1194,"open":1195,"high":712,"low":878,"close":832,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":832},"2026-03-10",21.040001,-0.32,-1.5,1786400,{"date":1200,"open":748,"high":821,"low":747,"close":821,"change":753,"percent_change":1201,"volume":1202,"transactions":9,"vwap":821},"2026-03-09",1.76,2075900,{"date":1204,"open":863,"high":863,"low":748,"close":746,"change":933,"percent_change":1205,"volume":1206,"transactions":9,"vwap":746},"2026-03-06",-1.36,1625000,{"date":1208,"open":1209,"high":843,"low":752,"close":645,"change":1060,"percent_change":1210,"volume":1211,"transactions":9,"vwap":645},"2026-03-05",20.68,1.97,2429700,{"date":1213,"open":1209,"high":758,"low":752,"close":1129,"change":868,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1129},"2026-03-04",1.02,1498400,{"date":1217,"open":544,"high":541,"low":1218,"close":637,"change":343,"percent_change":568,"volume":1219,"transactions":9,"vwap":637},"2026-03-03",20.15,1298800,{"date":1221,"open":1140,"high":683,"low":500,"close":1129,"change":854,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1129},"2026-03-02",0.82,1523500,{"date":1225,"open":32,"high":1119,"low":1125,"close":1209,"change":110,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1209},"2026-02-27",1.17,1858900,{"date":1229,"open":1230,"high":1131,"low":1231,"close":510,"change":313,"percent_change":501,"volume":1232,"transactions":9,"vwap":510},"2026-02-26",20.45,20.34,2094300,{"date":1234,"open":449,"high":509,"low":418,"close":499,"change":193,"percent_change":809,"volume":1235,"transactions":9,"vwap":499},"2026-02-25",1509100,{"date":1237,"open":467,"high":509,"low":1238,"close":449,"change":92,"percent_change":1239,"volume":1240,"transactions":9,"vwap":449},"2026-02-24",19.82,1.1,1362800,{"date":1242,"open":592,"high":1135,"low":1154,"close":467,"change":595,"percent_change":1243,"volume":1244,"transactions":9,"vwap":467},"2026-02-23",-0.74,1643600,{"date":1246,"open":1173,"high":1125,"low":627,"close":592,"change":609,"percent_change":610,"volume":1247,"transactions":9,"vwap":592},"2026-02-20",1119200,{"date":1249,"open":550,"high":752,"low":1167,"close":427,"change":441,"percent_change":442,"volume":1250,"transactions":9,"vwap":427},"2026-02-19",1562600,{"date":1252,"open":1231,"high":567,"low":592,"close":1253,"change":551,"percent_change":552,"volume":1254,"transactions":9,"vwap":1253},"2026-02-18",20.36,1474300,{"date":1256,"open":748,"high":673,"low":592,"close":488,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":488},"2026-02-17",-0.53,-2.55,1921500,{"date":1261,"open":507,"high":1195,"low":526,"close":1262,"change":976,"percent_change":741,"volume":1263,"transactions":9,"vwap":1262},"2026-02-13",20.8,1741700,{"date":1265,"open":1187,"high":634,"low":500,"close":878,"change":501,"percent_change":1266,"volume":1267,"transactions":9,"vwap":878},"2026-02-12",1.41,1284200,{"date":1269,"open":510,"high":517,"low":1253,"close":544,"change":733,"percent_change":1270,"volume":1271,"transactions":9,"vwap":544},"2026-02-11",0.98,1322100,{"date":1273,"open":459,"high":1130,"low":617,"close":1274,"change":733,"percent_change":869,"volume":1275,"transactions":9,"vwap":1274},"2026-02-10",20.32,2952800,{"date":1277,"open":1218,"high":592,"low":458,"close":1278,"change":963,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-09",20.12,-1.08,1846100,{"date":1282,"open":32,"high":740,"low":450,"close":1231,"change":789,"percent_change":1106,"volume":1283,"transactions":9,"vwap":1231},"2026-02-06",2688700,{"date":1285,"open":673,"high":645,"low":1278,"close":574,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":574},"2026-02-05",-0.87,-4.14,3512000,{"date":1290,"open":665,"high":1291,"low":673,"close":1120,"change":252,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1120},"2026-02-04",21.28,0.57,2911300,{"date":1295,"open":1230,"high":867,"low":510,"close":738,"change":1144,"percent_change":1296,"volume":1297,"transactions":9,"vwap":738},"2026-02-03",2.65,1892000,{"date":1299,"open":1300,"high":1130,"low":488,"close":428,"change":223,"percent_change":560,"volume":1301,"transactions":9,"vwap":428},"2026-02-02",20.46,2033000,{"date":1303,"open":32,"high":567,"low":488,"close":752,"change":609,"percent_change":610,"volume":1304,"transactions":9,"vwap":752},"2026-01-30",1978400,{"date":1306,"open":517,"high":634,"low":428,"close":1307,"change":551,"percent_change":552,"volume":1308,"transactions":9,"vwap":1307},"2026-01-29",20.53,1901200,{"date":1310,"open":1307,"high":1187,"low":559,"close":510,"change":393,"percent_change":431,"volume":1311,"transactions":9,"vwap":510},"2026-01-28",1321400,{"date":1313,"open":544,"high":498,"low":499,"close":544,"change":313,"percent_change":501,"volume":1314,"transactions":9,"vwap":544},"2026-01-27",1096100,{"date":1316,"open":1274,"high":1317,"low":440,"close":1300,"change":24,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1300},"2026-01-26",20.54,1.29,1470600,{"date":1321,"open":518,"high":541,"low":418,"close":1322,"change":1051,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-23",20.2,-2.27,2730100,{"date":1326,"open":867,"high":867,"low":1140,"close":498,"change":618,"percent_change":1327,"volume":1328,"transactions":9,"vwap":498},"2026-01-22",-0.96,2234600,{"date":1330,"open":624,"high":820,"low":739,"close":691,"change":527,"percent_change":1201,"volume":1331,"transactions":9,"vwap":691},"2026-01-21",1686900,{"date":1333,"open":526,"high":1209,"low":499,"close":752,"change":595,"percent_change":1334,"volume":1335,"transactions":9,"vwap":752},"2026-01-20",-0.73,1446000,{"date":1337,"open":1274,"high":624,"low":1274,"close":518,"change":110,"percent_change":1338,"volume":1339,"transactions":9,"vwap":518},"2026-01-16",1.18,1901300,{"date":1341,"open":486,"high":752,"low":449,"close":550,"change":461,"percent_change":56,"volume":1342,"transactions":9,"vwap":550},"2026-01-15",2370400,{"date":1344,"open":1173,"high":477,"low":1345,"close":1274,"change":155,"percent_change":733,"volume":1346,"transactions":9,"vwap":1274},"2026-01-14",20.26,2172600,{"date":1348,"open":488,"high":559,"low":1218,"close":439,"change":461,"percent_change":912,"volume":1349,"transactions":9,"vwap":439},"2026-01-13",2186500,{"date":1351,"open":1218,"high":510,"low":438,"close":440,"change":213,"percent_change":353,"volume":1352,"transactions":9,"vwap":440},"2026-01-12",1651600,{"date":1354,"open":601,"high":1125,"low":601,"close":427,"change":854,"percent_change":1355,"volume":1356,"transactions":9,"vwap":427},"2026-01-09",0.85,1457600,{"date":1358,"open":1359,"high":467,"low":1360,"close":467,"change":809,"percent_change":1361,"volume":1362,"transactions":9,"vwap":467},"2026-01-08",19.68,19.67,1.98,2670300,{"date":1364,"open":1148,"high":418,"low":1161,"close":1156,"change":364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1156},"2026-01-07",-1.25,2174100,{"date":1368,"open":1369,"high":469,"low":1370,"close":1371,"change":868,"percent_change":145,"volume":1372,"transactions":9,"vwap":1371},"2026-01-06",19.88,19.52,19.94,4235400,{"date":1374,"open":372,"high":1375,"low":1376,"close":392,"change":223,"percent_change":402,"volume":1377,"transactions":9,"vwap":392},"2026-01-05",19.89,19.48,2800000,{"date":1379,"open":1380,"high":1369,"low":1381,"close":626,"change":1149,"percent_change":1382,"volume":1383,"transactions":9,"vwap":626},"2026-01-02",19.54,19.42,1.79,3010600,{"date":1385,"open":1386,"high":1387,"low":1376,"close":1370,"change":963,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1370},"2025-12-31",19.74,19.78,-1.11,1929100,{"date":1391,"open":1387,"high":390,"low":417,"close":1386,"change":342,"percent_change":618,"volume":1392,"transactions":9,"vwap":1386},"2025-12-30",1456900,{"date":1394,"open":401,"high":1238,"low":1395,"close":1387,"change":461,"percent_change":99,"volume":1396,"transactions":9,"vwap":1387},"2025-12-29",19.64,1381400,{"date":1398,"open":380,"high":401,"low":1399,"close":1359,"change":155,"percent_change":733,"volume":1400,"transactions":9,"vwap":1359},"2025-12-26",19.51,1155600,{"date":1402,"open":1161,"high":1359,"low":382,"close":1395,"change":551,"percent_change":140,"volume":1403,"transactions":9,"vwap":1395},"2025-12-24",656700,{"date":1405,"open":1406,"high":1360,"low":1407,"close":362,"change":193,"percent_change":1060,"volume":1408,"transactions":9,"vwap":362},"2025-12-23",19.53,19.46,3335400,{"date":1410,"open":1411,"high":362,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-22",19.17,19.07,19.47,0.3,1.56,2615100,{"date":1418,"open":1419,"high":352,"low":1420,"close":1411,"change":283,"percent_change":283,"volume":1421,"transactions":9,"vwap":1411},"2025-12-19",18.99,18.96,3520700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1411,"change":963,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1411},"2025-12-18",19.4,19.45,19.1,-1.13,3144300,{"date":1430,"open":1380,"high":1431,"low":1432,"close":338,"change":858,"percent_change":828,"volume":1433,"transactions":9,"vwap":338},"2025-12-17",19.6,19.32,2248800,{"date":1435,"open":1431,"high":391,"low":1436,"close":1399,"change":741,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1399},"2025-12-16",19.44,-0.26,2479100,{"date":1440,"open":1161,"high":1359,"low":1441,"close":1442,"change":594,"percent_change":595,"volume":1443,"transactions":9,"vwap":1442},"2025-12-15",19.36,19.56,1800000,{"date":1445,"open":1387,"high":1387,"low":1380,"close":363,"change":741,"percent_change":364,"volume":1446,"transactions":9,"vwap":363},"2025-12-12",2243100,{"date":1448,"open":1161,"high":401,"low":1380,"close":1395,"change":342,"percent_change":618,"volume":1449,"transactions":9,"vwap":1395},"2025-12-11",2499200,{"date":1451,"open":1413,"high":401,"low":1452,"close":1359,"change":373,"percent_change":25,"volume":1453,"transactions":9,"vwap":1359},"2025-12-10",19.38,3478300,{"date":1455,"open":1456,"high":362,"low":1457,"close":1458,"change":313,"percent_change":451,"volume":1459,"transactions":9,"vwap":1458},"2025-12-09",19.34,19.31,19.41,2588000,{"date":1461,"open":1458,"high":401,"low":1462,"close":1463,"change":551,"percent_change":130,"volume":1464,"transactions":9,"vwap":1463},"2025-12-08",19.3,19.35,3032900,{"date":1466,"open":1424,"high":1458,"low":330,"close":1467,"change":618,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-05",19.26,-1.03,2547500,{"date":1471,"open":1431,"high":1472,"low":1441,"close":1407,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1407},"2025-12-04",19.75,-0.78,-3.85,6861800,{"date":1477,"open":497,"high":1131,"low":759,"close":759,"change":1006,"percent_change":1478,"volume":1479,"transactions":9,"vwap":759},"2025-12-03",-1.51,1454000,{"date":1481,"open":878,"high":820,"low":1231,"close":567,"change":441,"percent_change":1257,"volume":1482,"transactions":9,"vwap":567},"2025-12-02",2427800,{"date":1484,"open":644,"high":672,"low":526,"close":518,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":518},"2025-12-01",-0.66,-3.1,1619600,{"date":1489,"open":712,"high":821,"low":702,"close":726,"change":602,"percent_change":203,"volume":1490,"transactions":9,"vwap":726},"2025-11-28",1080700,{"date":1492,"open":665,"high":821,"low":635,"close":672,"change":283,"percent_change":283,"volume":1493,"transactions":9,"vwap":672},"2025-11-26",2225000,{"date":1495,"open":748,"high":731,"low":507,"close":672,"change":130,"percent_change":1496,"volume":1497,"transactions":9,"vwap":672},"2025-11-25",2.27,2265300,{"date":1499,"open":524,"high":844,"low":1130,"close":1119,"change":666,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1119},"2025-11-24",0.93,1931600,{"date":1503,"open":1130,"high":534,"low":1125,"close":500,"change":460,"percent_change":461,"volume":1504,"transactions":9,"vwap":500},"2025-11-21",1864200,{"date":1506,"open":1300,"high":681,"low":1231,"close":1130,"change":602,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1130},"2025-11-20",0.79,1953900,{"date":1510,"open":739,"high":1307,"low":488,"close":1274,"change":610,"percent_change":1178,"volume":1511,"transactions":9,"vwap":1274},"2025-11-19",1512000,{"date":1513,"open":500,"high":526,"low":739,"close":550,"change":609,"percent_change":610,"volume":1514,"transactions":9,"vwap":550},"2025-11-18",2297800,{"date":1516,"open":1119,"high":878,"low":499,"close":510,"change":115,"percent_change":1067,"volume":1517,"transactions":9,"vwap":510},"2025-11-17",1819700,{"date":1519,"open":1130,"high":879,"low":509,"close":747,"change":976,"percent_change":741,"volume":1520,"transactions":9,"vwap":747},"2025-11-14",1778200,{"date":1522,"open":837,"high":837,"low":517,"close":1187,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1187},"2025-11-13",-0.56,-2.64,2475800,{"date":1527,"open":663,"high":717,"low":708,"close":873,"change":595,"percent_change":402,"volume":1528,"transactions":9,"vwap":873},"2025-11-12",2385700,{"date":1530,"open":644,"high":655,"low":635,"close":991,"change":1073,"percent_change":1531,"volume":1532,"transactions":9,"vwap":991},"2025-11-11",1.09,2535900,{"date":1534,"open":842,"high":1291,"low":691,"close":635,"change":733,"percent_change":734,"volume":1535,"transactions":9,"vwap":635},"2025-11-10",2458500,{"date":1537,"open":1135,"high":1186,"low":486,"close":827,"change":1538,"percent_change":263,"volume":1539,"transactions":9,"vwap":827},"2025-11-07",0.28,4706700,{"date":1541,"open":1148,"high":507,"low":417,"close":1187,"change":1500,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1187},"2025-11-06",4.72,6928900,{"date":1545,"open":1407,"high":410,"low":1546,"close":1156,"change":1538,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1156},"2025-11-05",19.33,1.44,2713900,{"date":1550,"open":1462,"high":1407,"low":341,"close":1458,"change":470,"percent_change":471,"volume":1551,"transactions":9,"vwap":1458},"2025-11-04",1689600,{"date":1553,"open":1554,"high":1436,"low":20,"close":1424,"change":92,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1424},"2025-11-03",19.11,1.15,2419000,{"date":1558,"open":1457,"high":1452,"low":1554,"close":1559,"change":1437,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-31",19.18,-1.34,2286700,{"date":1563,"open":1381,"high":362,"low":352,"close":1436,"change":976,"percent_change":741,"volume":1564,"transactions":9,"vwap":1436},"2025-10-30",1868300,{"date":1566,"open":1567,"high":418,"low":338,"close":1425,"change":816,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1425},"2025-10-29",19.77,-2.11,2637900,{"date":1571,"open":617,"high":458,"low":1359,"close":626,"change":322,"percent_change":1085,"volume":1572,"transactions":9,"vwap":626},"2025-10-28",2379900,{"date":1574,"open":627,"high":601,"low":617,"close":1148,"change":460,"percent_change":461,"volume":1575,"transactions":9,"vwap":1148},"2025-10-27",2703100,{"date":1577,"open":1387,"high":1578,"low":1579,"close":408,"change":1414,"percent_change":1580,"volume":1581,"transactions":9,"vwap":408},"2025-10-24",20.1,19.7,1.52,2633300,{"date":1583,"open":1407,"high":1567,"low":1441,"close":1359,"change":1538,"percent_change":1547,"volume":1584,"transactions":9,"vwap":1359},"2025-10-23",4199000,{"date":1586,"open":1370,"high":1380,"low":1462,"close":1424,"change":471,"percent_change":24,"volume":1587,"transactions":9,"vwap":1424},"2025-10-22",3177000,{"date":1589,"open":338,"high":1590,"low":1467,"close":1463,"change":594,"percent_change":595,"volume":1591,"transactions":9,"vwap":1463},"2025-10-21",19.49,2502800,{"date":1593,"open":1594,"high":1458,"low":340,"close":1452,"change":868,"percent_change":1239,"volume":1595,"transactions":9,"vwap":1452},"2025-10-20",19.28,2169400,{"date":1597,"open":1598,"high":1599,"low":20,"close":1411,"change":854,"percent_change":1106,"volume":1600,"transactions":9,"vwap":1411},"2025-10-17",19.01,19.19,2413500,{"date":1602,"open":1603,"high":1462,"low":311,"close":1604,"change":838,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-16",19.15,19,-1.45,3302600,{"date":1608,"open":1411,"high":1424,"low":1609,"close":1594,"change":234,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1594},"2025-10-15",19.14,0.78,2449400,{"date":1613,"open":1614,"high":1467,"low":1615,"close":1616,"change":92,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-14",18.86,18.81,19.13,1.16,1763000,{"date":1620,"open":251,"high":1621,"low":251,"close":1622,"change":602,"percent_change":1355,"volume":1623,"transactions":9,"vwap":1622},"2025-10-13",19.08,18.91,3488500,{"date":1625,"open":241,"high":1622,"low":1626,"close":191,"change":411,"percent_change":602,"volume":1627,"transactions":9,"vwap":191},"2025-10-10",18.58,5483500,{"date":1629,"open":270,"high":191,"low":269,"close":303,"change":110,"percent_change":1630,"volume":1631,"transactions":9,"vwap":303},"2025-10-09",1.3,1857600,{"date":1633,"open":242,"high":281,"low":1634,"close":281,"change":373,"percent_change":1635,"volume":1636,"transactions":9,"vwap":281},"2025-10-08",18.18,1.48,1827000,{"date":1638,"open":1639,"high":1640,"low":30,"close":1641,"change":1414,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-07",18,18.23,18.21,1.68,1707600,{"date":1645,"open":1646,"high":30,"low":1647,"close":1648,"change":666,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-06",17.75,17.74,17.91,1.07,1470300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":155,"percent_change":1073,"volume":1657,"transactions":9,"vwap":1656},"2025-10-03",17.63,17.8,17.57,17.72,6506700,{"date":1659,"open":1660,"high":1647,"low":1661,"close":1662,"change":461,"percent_change":1292,"volume":1663,"transactions":9,"vwap":1662},"2025-10-02",17.67,17.43,17.68,2965700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":243,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-01",17.81,17.87,17.58,-1.29,2031200,{"date":1672,"open":1646,"high":1639,"low":1673,"close":1666,"change":471,"percent_change":1538,"volume":1674,"transactions":9,"vwap":1666},"2025-09-30",17.7,1624700,{"date":1676,"open":1677,"high":1654,"low":1678,"close":1679,"change":1538,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-09-29",17.54,17.39,17.76,1.6,2190600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-09-26",17.2,17.5,17.12,17.48,0.42,2.46,1680800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1693,"change":610,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1693},"2025-09-25",17.059999,17.22,17.01,-0.58,3227200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":342,"percent_change":243,"volume":1704,"transactions":9,"vwap":1703},"2025-09-24",17.19,17.29,17.049999,17.16,2721900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1684,"change":63,"percent_change":1101,"volume":1710,"transactions":9,"vwap":1684},"2025-09-23",16.73,17.3,16.7,3836400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":155,"percent_change":110,"volume":1717,"transactions":9,"vwap":1716},"2025-09-22",16.61,16.85,16.5,16.75,3265900,{"date":1719,"open":1715,"high":1720,"low":1721,"close":1722,"change":684,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-09-19",16.93,16.32,16.71,3.85,6905500,{"date":1726,"open":1727,"high":1728,"low":181,"close":1729,"change":110,"percent_change":920,"volume":1730,"transactions":9,"vwap":1729},"2025-09-18",15.84,16.14,16.09,1443600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":609,"percent_change":322,"volume":1737,"transactions":9,"vwap":1736},"2025-09-17",15.89,16.12,15.81,15.85,2109700,{"date":1739,"open":1740,"high":1740,"low":1735,"close":1741,"change":214,"percent_change":1742,"volume":1102,"transactions":9,"vwap":1741},"2025-09-16",16.24,15.87,-2.34,{"date":1744,"open":1745,"high":1721,"low":1746,"close":1745,"change":470,"percent_change":313,"volume":1747,"transactions":9,"vwap":1745},"2025-09-15",16.25,16.17,1452400,{"date":1749,"open":1750,"high":1751,"low":1740,"close":1740,"change":296,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1740},"2025-09-12",16.35,16.45,-0.98,1059400,{"date":1755,"open":1756,"high":1751,"low":1757,"close":1758,"change":609,"percent_change":858,"volume":1759,"transactions":9,"vwap":1758},"2025-09-11",16.29,16.22,16.4,1835200,{"date":1761,"open":1762,"high":1751,"low":1729,"close":1763,"change":527,"percent_change":1157,"volume":1764,"transactions":9,"vwap":1763},"2025-09-10",16.13,16.42,1676500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":342,"percent_change":364,"volume":1771,"transactions":9,"vwap":1770},"2025-09-09",16.030001,16.15,15.98,16.059999,1441800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":393,"percent_change":1178,"volume":1778,"transactions":9,"vwap":1777},"2025-09-08",16.16,16.19,15.88,16.1,1493500,{"date":1780,"open":1781,"high":1750,"low":1782,"close":1783,"change":584,"percent_change":899,"volume":1784,"transactions":9,"vwap":1783},"2025-09-05",16.3,16.049999,16.18,1688200,{"date":1786,"open":1781,"high":1787,"low":1788,"close":1740,"change":551,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1740},"2025-09-04",16.33,16.01,0.56,1237600,{"date":1792,"open":1757,"high":1793,"low":1794,"close":1768,"change":595,"percent_change":273,"volume":1795,"transactions":9,"vwap":1768},"2025-09-03",16.31,16.07,1060000,{"date":1797,"open":1746,"high":1758,"low":1798,"close":1781,"change":470,"percent_change":313,"volume":1799,"transactions":9,"vwap":1781},"2025-09-02",16.11,1238000,{"date":1801,"open":1763,"high":1802,"low":1740,"close":1756,"change":322,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1756},"2025-08-29",16.55,-0.79,893500,{"date":1806,"open":1807,"high":1808,"low":1756,"close":1763,"change":594,"percent_change":1066,"volume":1809,"transactions":9,"vwap":1763},"2025-08-28",16.43,16.48,1474400,{"date":1811,"open":1787,"high":1715,"low":1812,"close":1751,"change":252,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1751},"2025-08-27",16.28,0.73,1604400,{"date":1816,"open":1817,"high":1715,"low":1746,"close":1787,"change":283,"percent_change":283,"volume":1818,"transactions":9,"vwap":1787},"2025-08-26",16.37,1905400,{"date":1820,"open":1821,"high":1822,"low":1787,"close":1787,"change":353,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1787},"2025-08-25",16.6,16.72,-2.1,1419500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":919,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-08-22",16.46,16.68,16.39,2.02,1775800,{"date":1833,"open":1756,"high":1834,"low":1756,"close":1750,"change":594,"percent_change":1066,"volume":1835,"transactions":9,"vwap":1750},"2025-08-21",16.52,2124700,{"date":1837,"open":1838,"high":1821,"low":1839,"close":1840,"change":609,"percent_change":858,"volume":1841,"transactions":9,"vwap":1840},"2025-08-20",16.57,16.34,16.38,1906100,{"date":1843,"open":1757,"high":1844,"low":1845,"close":1758,"change":789,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1758},"2025-08-19",16.41,16.2,1.11,1289500,{"date":1849,"open":1850,"high":1834,"low":1845,"close":1757,"change":742,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1757},"2025-08-18",16.44,-1.46,1204800,{"date":1854,"open":1855,"high":1856,"low":1829,"close":1827,"change":115,"percent_change":1174,"volume":1857,"transactions":9,"vwap":1827},"2025-08-15",16.67,16.89,2007600,{"date":1859,"open":1860,"high":1693,"low":1713,"close":1861,"change":1437,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-14",16.81,16.63,-1.54,1738000,{"date":1865,"open":1866,"high":1720,"low":1867,"close":1856,"change":314,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1856},"2025-08-13",16.59,16.47,1.93,1773500,{"date":1871,"open":1850,"high":1861,"low":1756,"close":1838,"change":461,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1838},"2025-08-12",0.61,1470800,{"date":1875,"open":1821,"high":1861,"low":1839,"close":1867,"change":342,"percent_change":742,"volume":1876,"transactions":9,"vwap":1867},"2025-08-11",2294000,{"date":1878,"open":1879,"high":1802,"low":1729,"close":1880,"change":666,"percent_change":1617,"volume":1881,"transactions":9,"vwap":1880},"2025-08-08",16.23,16.51,3044600,{"date":1883,"open":1884,"high":1677,"low":1879,"close":1721,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1721},"2025-08-07",17.15,-1.17,-6.69,3106700,{"date":1889,"open":1662,"high":1646,"low":1890,"close":1891,"change":343,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-06",17.45,17.49,-1.19,1551500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1673,"change":602,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1673},"2025-08-05",17.59,17.71,17.47,0.91,1705200,{"date":1902,"open":1903,"high":1668,"low":1903,"close":1677,"change":552,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1677},"2025-08-04",17.17,2.57,1316300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":595,"percent_change":1286,"volume":1912,"transactions":9,"vwap":1911},"2025-08-01",17.28,17.34,17.02,17.1,1366500,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":92,"percent_change":1318,"volume":1918,"transactions":9,"vwap":1917},"2025-07-31",16.92,17.32,17.25,1652800,{"date":1920,"open":1693,"high":1921,"low":1922,"close":1923,"change":283,"percent_change":283,"volume":1924,"transactions":9,"vwap":1923},"2025-07-30",17.24,16.95,17.030001,1007100,{"date":1926,"open":1923,"high":1702,"low":1927,"close":1923,"change":234,"percent_change":1106,"volume":1928,"transactions":9,"vwap":1923},"2025-07-29",16.79,1100400,{"date":1930,"open":1923,"high":1702,"low":1714,"close":1931,"change":223,"percent_change":1067,"volume":1932,"transactions":9,"vwap":1931},"2025-07-28",16.88,785700,{"date":1934,"open":1935,"high":1702,"low":1936,"close":1910,"change":602,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1910},"2025-07-25",16.87,16.83,0.95,724900,{"date":1940,"open":1941,"high":1910,"low":1942,"close":1942,"change":223,"percent_change":1067,"volume":1943,"transactions":9,"vwap":1942},"2025-07-24",16.94,16.86,985900,{"date":1945,"open":1921,"high":1908,"low":1915,"close":1946,"change":490,"percent_change":1388,"volume":1947,"transactions":9,"vwap":1946},"2025-07-23",17,1032200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1700,"change":584,"percent_change":353,"volume":1953,"transactions":9,"vwap":1700},"2025-07-22",17.27,17.41,17.18,1263900,{"date":1955,"open":1946,"high":1701,"low":1956,"close":1917,"change":110,"percent_change":1266,"volume":1957,"transactions":9,"vwap":1917},"2025-07-21",16.99,1305700,{"date":1959,"open":1946,"high":1952,"low":1960,"close":1695,"change":460,"percent_change":252,"volume":1961,"transactions":9,"vwap":1695},"2025-07-18",16.98,1538100,{"date":1963,"open":1856,"high":1693,"low":1931,"close":1956,"change":551,"percent_change":105,"volume":1964,"transactions":9,"vwap":1956},"2025-07-17",1449900,{"date":1966,"open":1967,"high":1968,"low":1861,"close":1969,"change":110,"percent_change":1547,"volume":1970,"transactions":9,"vwap":1969},"2025-07-16",16.65,16.96,16.9,1279700,{"date":1972,"open":1942,"high":1968,"low":1861,"close":1973,"change":115,"percent_change":568,"volume":1974,"transactions":9,"vwap":1973},"2025-07-15",16.66,1291900,{"date":1976,"open":1977,"high":1942,"low":1978,"close":1936,"change":373,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1936},"2025-07-14",16.64,16.54,1.63,1040200,{"date":1982,"open":1834,"high":1977,"low":1807,"close":1983,"change":342,"percent_change":742,"volume":1984,"transactions":9,"vwap":1983},"2025-07-11",16.56,855800,{"date":1986,"open":1827,"high":1709,"low":1751,"close":1821,"change":313,"percent_change":527,"volume":1987,"transactions":9,"vwap":1821},"2025-07-10",1154200,{"date":1989,"open":1844,"high":1990,"low":1787,"close":1978,"change":602,"percent_change":1270,"volume":1991,"transactions":9,"vwap":1978},"2025-07-09",16.58,1175700,{"date":1993,"open":1844,"high":1867,"low":1879,"close":1840,"change":223,"percent_change":297,"volume":1994,"transactions":9,"vwap":1840},"2025-07-08",1381500,{"date":1996,"open":1997,"high":1969,"low":1850,"close":1834,"change":933,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1834},"2025-07-07",16.8,-1.73,1501600,{"date":2001,"open":1716,"high":2002,"low":1855,"close":1860,"change":252,"percent_change":992,"volume":2003,"transactions":9,"vwap":1860},"2025-07-03",16.82,839200,{"date":2005,"open":1707,"high":1936,"low":1817,"close":2006,"change":393,"percent_change":331,"volume":2007,"transactions":9,"vwap":2006},"2025-07-02",16.69,1690300,{"date":2009,"open":2010,"high":1720,"low":1983,"close":2011,"change":461,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-01",16.62,16.77,0.6,2520400,{"date":2015,"open":1834,"high":1828,"low":1751,"close":1855,"change":674,"percent_change":421,"volume":2016,"transactions":9,"vwap":1855},"2025-06-30",1837000,{"date":2018,"open":1715,"high":1983,"low":2019,"close":1983,"change":666,"percent_change":1617,"volume":2020,"transactions":9,"vwap":1983},"2025-06-27",16.27,3619600,{"date":2022,"open":1746,"high":1758,"low":1794,"close":1817,"change":110,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1817},"2025-06-26",1.49,2374800,{"date":2026,"open":1751,"high":1867,"low":1777,"close":1762,"change":899,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1762},"2025-06-25",-2.24,1505300,{"date":2030,"open":1978,"high":1855,"low":1867,"close":1715,"change":976,"percent_change":584,"volume":2031,"transactions":9,"vwap":1715},"2025-06-24",1744200,{"date":2033,"open":1770,"high":1880,"low":1788,"close":1880,"change":675,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1880},"2025-06-23",3.25,1238700,{"date":2037,"open":1734,"high":1757,"low":1769,"close":2038,"change":595,"percent_change":491,"volume":2039,"transactions":9,"vwap":2038},"2025-06-20",15.99,2249700,{"date":2041,"open":1746,"high":1793,"low":1777,"close":1728,"change":342,"percent_change":364,"volume":2042,"transactions":9,"vwap":1728},"2025-06-18",1050600,{"date":2044,"open":1729,"high":1781,"low":1769,"close":1783,"change":976,"percent_change":584,"volume":2045,"transactions":9,"vwap":1783},"2025-06-17",1467500,{"date":2047,"open":1844,"high":2048,"low":1798,"close":1775,"change":296,"percent_change":1752,"volume":2049,"transactions":9,"vwap":1775},"2025-06-16",16.49,1751100,{"date":2051,"open":1713,"high":1973,"low":1781,"close":1750,"change":585,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1750},"2025-06-13",-1.8,1183100,{"date":2055,"open":1855,"high":1822,"low":1802,"close":1967,"change":490,"percent_change":1427,"volume":2056,"transactions":9,"vwap":1967},"2025-06-12",913700,{"date":2058,"open":1936,"high":1915,"low":1822,"close":2059,"change":193,"percent_change":49,"volume":2060,"transactions":9,"vwap":2059},"2025-06-11",16.84,1160300,{"date":2062,"open":2059,"high":1915,"low":1709,"close":2063,"change":393,"percent_change":331,"volume":2064,"transactions":9,"vwap":2063},"2025-06-10",16.76,1198600,{"date":2066,"open":2002,"high":1968,"low":1713,"close":2059,"change":155,"percent_change":110,"volume":2067,"transactions":9,"vwap":2059},"2025-06-09",1578100,{"date":2069,"open":1942,"high":1941,"low":1855,"close":1997,"change":470,"percent_change":313,"volume":2070,"transactions":9,"vwap":1997},"2025-06-06",799300,{"date":2072,"open":1927,"high":1935,"low":1990,"close":1927,"change":393,"percent_change":1051,"volume":2073,"transactions":9,"vwap":1927},"2025-06-05",918700,{"date":2075,"open":1884,"high":1684,"low":2059,"close":1935,"change":479,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1935},"2025-06-04",-2.09,917500,{"date":2079,"open":1921,"high":2080,"low":1922,"close":2081,"change":674,"percent_change":253,"volume":2082,"transactions":9,"vwap":2081},"2025-06-03",17.26,17.23,1571200,{"date":2084,"open":1903,"high":1908,"low":1922,"close":1686,"change":213,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1686},"2025-06-02",-0.41,1356400,{"date":2088,"open":2081,"high":2089,"low":2090,"close":1700,"change":313,"percent_change":1149,"volume":2091,"transactions":9,"vwap":1700},"2025-05-30",17.36,17.040001,2348700,{"date":2093,"open":1855,"high":2094,"low":1834,"close":2095,"change":552,"percent_change":1018,"volume":2096,"transactions":9,"vwap":2095},"2025-05-29",17.14,17.13,1954700,{"date":2098,"open":2099,"high":2100,"low":1977,"close":2006,"change":768,"percent_change":1086,"volume":2101,"transactions":9,"vwap":2006},"2025-05-28",17.11,17.21,1183200,{"date":2103,"open":1884,"high":1694,"low":1923,"close":1700,"change":420,"percent_change":203,"volume":2104,"transactions":9,"vwap":1700},"2025-05-27",918400,{"date":2106,"open":2107,"high":2108,"low":1936,"close":1693,"change":854,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1693},"2025-05-23",16.91,17.07,1.01,890600,{"date":2112,"open":1693,"high":1693,"low":2011,"close":1856,"change":742,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1856},"2025-05-22",-1.4,1036500,{"date":2116,"open":2117,"high":1896,"low":1686,"close":2095,"change":331,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2095},"2025-05-21",17.52,-2.73,1033400,{"date":2121,"open":1646,"high":2122,"low":1668,"close":2123,"change":595,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-20",17.77,17.61,-0.84,1082100,{"date":2127,"open":1701,"high":1654,"low":1694,"close":1679,"change":84,"percent_change":98,"volume":2128,"transactions":9,"vwap":1679},"2025-05-19",1698200,{"date":2130,"open":1694,"high":1661,"low":1903,"close":2131,"change":789,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-16",17.42,1.04,1424400,{"date":2135,"open":1936,"high":2080,"low":1936,"close":1921,"change":194,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1921},"2025-05-15",2.56,1593900,{"date":2139,"open":1931,"high":1922,"low":1838,"close":1860,"change":618,"percent_change":2140,"volume":2082,"transactions":9,"vwap":1860},"2025-05-14",-1.18,{"date":2142,"open":1716,"high":1910,"low":1722,"close":1695,"change":1414,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1695},"2025-05-13",1.8,1932900,{"date":2146,"open":2147,"high":2148,"low":1709,"close":1722,"change":1485,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1722},"2025-05-12",17.51,17.64,-3.8,2702900,{"date":2152,"open":1891,"high":1891,"low":2081,"close":2153,"change":322,"percent_change":1243,"volume":2154,"transactions":9,"vwap":2153},"2025-05-09",17.37,1369500,{"date":2156,"open":1679,"high":2157,"low":2158,"close":1685,"change":441,"percent_change":828,"volume":2159,"transactions":9,"vwap":1685},"2025-05-08",17.9,17.33,1970800,{"date":2161,"open":1677,"high":1673,"low":2162,"close":2123,"change":304,"percent_change":822,"volume":2163,"transactions":9,"vwap":2123},"2025-05-07",17.46,2158100,{"date":2165,"open":2166,"high":1653,"low":2089,"close":1677,"change":420,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1677},"2025-05-06",17.38,0.75,1730800,{"date":2170,"open":2171,"high":2147,"low":2158,"close":1951,"change":441,"percent_change":511,"volume":2172,"transactions":9,"vwap":1951},"2025-05-05",17.4,1193800,{"date":2174,"open":1890,"high":2175,"low":1678,"close":2117,"change":789,"percent_change":2132,"volume":2176,"transactions":9,"vwap":2117},"2025-05-02",17.56,1153600,{"date":2178,"open":1695,"high":1898,"low":1695,"close":1909,"change":733,"percent_change":1226,"volume":2179,"transactions":9,"vwap":1909},"2025-05-01",1036700,{"date":2181,"open":2094,"high":1703,"low":2059,"close":2094,"change":342,"percent_change":243,"volume":2182,"transactions":9,"vwap":2094},"2025-04-30",1163800,{"date":2184,"open":1720,"high":2081,"low":1856,"close":1952,"change":733,"percent_change":1338,"volume":2185,"transactions":9,"vwap":1952},"2025-04-29",1162800,{"date":2187,"open":2002,"high":1946,"low":2011,"close":1960,"change":674,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1960},"2025-04-28",0.65,1162400,{"date":2191,"open":2090,"high":1911,"low":2059,"close":1935,"change":490,"percent_change":1388,"volume":2192,"transactions":9,"vwap":1935},"2025-04-25",735500,{"date":185,"open":2002,"high":2194,"low":1822,"close":1693,"change":110,"percent_change":1081,"volume":2195,"transactions":9,"vwap":1693},17.09,814500]