[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGY":3,"homepage-market-summary":35,"stock-historical-MGY":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MGY","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},"Magnolia Oil & Gas Corporation Class A Common Stock","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Magnolia Oil & Gas Corp is an independent oil and natural gas company engaged in the acquisition, development, exploration, and production of oil, natural gas, and natural gas liquids (NGL) reserves. The company's oil and natural gas properties are located in Karnes County and the Giddings area of South Texas, where it targets the Eagle Ford Shale and Austin Chalk formations. It focuses on generating value for shareholders by delivering steady, moderate annual production growth resulting from its capital spending philosophy. The company operates in only one segment and derives the majority of its revenue from the sale of crude oil, natural gas, and natural gas liquids (NGLs).","262","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0075,0.72,"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},23.94,23.92,24.205,23.7,24,-0.06,-0.25,3421138.743616,37289,23.9922,32.76,21.065001,3248178.1140695177,24.6,2330,{"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":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},20.25,3002308,1095842306.631449,12.08,"2025-04-24",[189,190,199,208,216,225,234,245,256,267,278,289,299,309,320,331,342,352,363,373,384,395,406,415,423,434,445,455,464,475,486,495,506,515,525,536,545,555,564,572,579,586,597,608,619,630,641,652,660,669,678,687,698,706,716,727,736,742,747,754,760,768,775,782,789,794,803,809,816,824,829,836,843,850,856,862,870,876,884,890,897,905,912,918,925,930,937,946,950,957,964,969,974,982,988,996,1004,1011,1019,1028,1034,1042,1049,1053,1061,1064,1072,1080,1087,1093,1100,1107,1116,1124,1132,1140,1145,1152,1158,1164,1170,1177,1184,1192,1198,1207,1213,1221,1230,1238,1246,1252,1259,1268,1276,1282,1289,1296,1301,1308,1314,1321,1329,1336,1342,1348,1356,1362,1368,1372,1378,1384,1390,1396,1402,1408,1413,1418,1424,1429,1435,1441,1447,1454,1461,1465,1470,1476,1483,1489,1496,1503,1509,1515,1521,1526,1531,1537,1543,1551,1558,1565,1573,1581,1588,1594,1599,1607,1614,1622,1631,1638,1646,1653,1659,1666,1672,1677,1682,1688,1694,1699,1706,1713,1720,1725,1732,1737,1744,1750,1758,1764,1771,1779,1784,1789,1795,1803,1808,1811,1818,1825,1832,1836,1842,1848,1853,1860,1865,1870,1877,1883,1889,1894,1901,1907,1911,1917,1925,1931,1937,1943,1950,1954,1959,1966,1972,1978,1984,1989,1995,2001,2006,2010,2015,2020,2025,2031,2036,2041,2048,2053,2057,2063,2069,2072,2077,2082,2088,2094,2101,2108,2112,2118,2122,2130,2136,2141,2148,2154,2160,2163,2171,2176,2181,2187,2193,2197,2200,2205,2209,2215,2219,2224,2230,2234,2238,2243,2249,2255,2260,2267,2273,2278,2281,2287,2292,2296,2300,2303,2306,2310,2314,2317,2323,2329,2334,2337,2341,2344,2350,2355,2359,2365,2368,2373,2378,2382,2386,2390,2394,2398,2401,2405,2409,2415,2421,2425,2430,2436,2442,2447,2453,2459,2465,2469,2474,2478,2481,2485,2489,2493,2496,2501,2505,2512,2518,2526,2534,2541,2548,2553,2559,2563,2568],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":24,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",24.32,23.63,-0.07,-0.29,4864105.130815,37871,24.0659,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",23.77,24.26,24.07,0,10857880.510487,38867,24.0736,{"date":209,"open":210,"high":211,"low":210,"close":203,"change":43,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",23.55,24.28,2.47,6477725.467245,47373,24.0621,{"date":217,"open":23,"high":21,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",23.44,23.49,-0.11,-0.47,4396922.597079,32105,23.5972,{"date":226,"open":227,"high":201,"low":228,"close":229,"change":220,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",23.21,23.15,23.6,-0.46,4720562.884521,39153,23.5816,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",24.39,24.48,23.61,23.71,-0.4,-1.66,4761466.483556,42455,23.8711,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",24.3,24.51,24.095,24.11,-0.63,-2.55,4089570.204108,42396,24.2265,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",24.7,25.105,24.55,24.74,0.32,1.31,4168337.369407,43423,24.7751,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",24.5,24.95,24.16,24.42,0.4,1.67,4902659.886842,50845,24.5989,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",23.99,24.705,23.795,24.02,-0.24,-0.99,5560914.556886,52795,24.2453,{"date":290,"open":291,"high":292,"low":293,"close":202,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",24.89,25.03,24.185,-0.92,-3.65,3606072.426862,35930,24.3704,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",25.78,25.095,25.18,-0.5,-1.95,7188685.345659,32884,25.2677,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",25.8,25.9599,25.575,25.68,-0.42,-1.61,4040319.015082,43605,25.7171,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",27.95,28.05,26.06,26.1,-2.45,-8.58,6124766.027108,52692,26.5874,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",27.85,28.825,27.73,28.55,0.93,3.37,4221975.170284,47985,28.4746,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":221,"volume":349,"transactions":350,"vwap":351},"2026-09-14",28.41,28.54,27.53,27.62,-0.13,4725530.661844,48580,27.9106,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",27.7,28.08,27.37,27.75,0.05,0.18,3681713.465366,35575,27.6348,{"date":364,"open":365,"high":366,"low":367,"close":354,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",28.25,28.27,27.045,-0.09,-0.32,4494722.578909,42538,27.6474,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",27.82,28.17,27.5,27.79,0.37,1.35,4510824.608507,34805,27.7647,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",27.44,27.74,27.17,27.42,0.62,2.31,6220885.544113,45072,27.4052,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",27.04,27.155,26.525,26.8,-0.41,-1.51,2023571.263078,28851,26.8545,{"date":407,"open":389,"high":408,"low":409,"close":410,"change":117,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",27.46,26.91,27.21,-0.62,3235706.99526,34109,27.1813,{"date":416,"open":356,"high":417,"low":356,"close":418,"change":195,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",27.81,27.38,-1.05,2710991.40738,30045,27.5378,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",27.27,27.69,26.9615,27.67,0.82,3.05,3404204.10622,38217,27.5209,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",26.92,27.211,26.555,26.85,0.6,2.29,3018604.802833,29187,26.8164,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":240,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",26.71,26.9748,26.19,26.25,-1.5,3049446.400178,27625,26.3594,{"date":456,"open":457,"high":400,"low":458,"close":459,"change":94,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",26.4,25.965,26.65,0.83,3345462.770936,28715,26.488,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",26.07,26.655,25.93,26.43,-0.01,-0.04,2722934.47774,29029,26.4397,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",26.78,27,26.42,26.44,-0.78,-2.87,2038586.142272,27098,26.6074,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":294,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",27.94,27.05,27.22,-3.27,4008407.345752,29151,27.2516,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",28.22,28.37,28.03,28.14,-0.08,-0.28,3179159.264782,33436,28.1731,{"date":507,"open":508,"high":509,"low":335,"close":497,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",27.97,28.38,0.73,2.66,3386409.335283,34303,28.0843,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",27.15,27.72,27.49,0.59,2.19,2960005.249829,33565,27.5306,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",27.3,27.35,26.66,26.9,0.11,0.41,3131160.599934,32265,26.8629,{"date":537,"open":457,"high":538,"low":539,"close":540,"change":164,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",26.885,26.28,26.79,2.1,2521154.112923,28914,26.7121,{"date":546,"open":325,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",26.36,25.84,26.24,0.38,1.47,2606498.157395,27435,26.23,{"date":556,"open":557,"high":449,"low":558,"close":559,"change":304,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",26.04,25.565,25.86,-1.9,2843958.331864,34838,25.8545,{"date":565,"open":324,"high":566,"low":567,"close":547,"change":568,"percent_change":380,"volume":569,"transactions":570,"vwap":571},"2026-08-12",26.405,26.01,0.35,3793430.193645,36179,26.286,{"date":573,"open":574,"high":575,"low":559,"close":567,"change":204,"percent_change":204,"volume":576,"transactions":577,"vwap":578},"2026-08-11",25.97,26.245,3071633.785672,31982,26.0755,{"date":580,"open":581,"high":539,"low":581,"close":567,"change":337,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",25.35,3.71,3990148.995278,39229,26.037,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",24.79,25.475,24.385,25.08,0.33,1.33,3423029.535009,42822,25.1049,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",25.25,25.42,24.17,24.75,1.03,4.34,7513549.308176,64916,24.7846,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",24.63,24.655,23.65,23.72,-0.86,-3.5,3658092.665284,38634,23.8946,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",24.69,25.05,24.43,24.58,-0.55,-2.19,3778105.669125,43169,24.6066,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",25.15,25.405,24.81,25.13,-0.58,-2.26,3476940.785698,43483,25.1426,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",25.19,25.83,25.04,25.71,0.68,2.72,4608499.888631,47074,25.5899,{"date":653,"open":654,"high":655,"low":656,"close":292,"change":204,"percent_change":204,"volume":657,"transactions":658,"vwap":659},"2026-07-30",24.82,25.11,24.345,3236998.301748,38639,24.8332,{"date":661,"open":662,"high":663,"low":20,"close":292,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",24.09,25.045,1.63,6.97,6671400.550921,68364,24.7389,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":411,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",24.41,24.53,23.4,-2.58,4926273.163678,51299,23.7709,{"date":679,"open":680,"high":681,"low":24,"close":283,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",24.85,25.17,-1.31,-5.17,5338682.116924,54451,24.4002,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",25.48,25.865,25.225,25.33,-0.43,-1.67,6300375.641637,50729,25.4371,{"date":699,"open":325,"high":700,"low":261,"close":701,"change":702,"percent_change":390,"volume":703,"transactions":704,"vwap":705},"2026-07-23",26.456,25.76,0.16,14781709.302757,74159,25.9169,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":101,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",25.45,25.94,25.385,25.6,2.03,24328749.598153,128174,25.6742,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",24.13,25.2,24.06,25.09,-0.44,-1.72,36975331.832944,231616,24.6893,{"date":728,"open":436,"high":517,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",25.381,25.53,-1.73,-6.35,6994415.854214,68406,26.0696,{"date":737,"open":527,"high":428,"low":738,"close":739,"change":379,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-17",26.81,27.26,1.38,1310700,{"date":743,"open":400,"high":744,"low":400,"close":745,"change":702,"percent_change":440,"volume":746,"transactions":9,"vwap":745},"2026-07-16",27.145,26.89,1193400,{"date":748,"open":749,"high":436,"low":750,"close":751,"change":358,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-15",26.72,26.33,26.73,0.19,1864600,{"date":755,"open":436,"high":756,"low":539,"close":757,"change":758,"percent_change":194,"volume":759,"transactions":9,"vwap":757},"2026-07-14",27.01,26.68,-0.02,1713600,{"date":761,"open":750,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",27.059999,26.17,26.7,0.91,3.53,2610300,{"date":769,"open":574,"high":770,"low":771,"close":772,"change":501,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-10",26.11,25.57,25.79,-0.31,2235400,{"date":776,"open":567,"high":777,"low":711,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",26.195,25.87,-0.45,-1.71,2289300,{"date":783,"open":784,"high":764,"low":785,"close":786,"change":107,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",26.059999,25.89,26.32,2.06,2026000,{"date":790,"open":681,"high":574,"low":681,"close":772,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":772},"2026-07-07",0.78,3.12,1764600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",25.049999,25.26,24.96,25.01,-0.19,-0.75,1577300,{"date":804,"open":805,"high":806,"low":663,"close":719,"change":94,"percent_change":807,"volume":808,"transactions":9,"vwap":719},"2026-07-02",25.27,25.56,0.88,2115200,{"date":810,"open":811,"high":785,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",25.61,24.98,-0.6,-2.35,2652100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":636,"volume":823,"transactions":9,"vwap":821},"2026-06-30",25.91,26.34,25.485,25.58,-0.15,2740200,{"date":825,"open":447,"high":538,"low":811,"close":826,"change":419,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-29",25.73,-3.92,6320100,{"date":830,"open":831,"high":832,"low":833,"close":477,"change":315,"percent_change":834,"volume":835,"transactions":9,"vwap":477},"2026-06-26",27.08,28,26.59,-1.54,10100100,{"date":837,"open":838,"high":528,"low":467,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",26.76,27.2,0.28,1.04,2804800,{"date":844,"open":845,"high":846,"low":847,"close":436,"change":848,"percent_change":86,"volume":849,"transactions":9,"vwap":436},"2026-06-24",26.18,26.93,25.9,0.09,2368700,{"date":851,"open":852,"high":839,"low":529,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",26.83,-0.3,-1.11,3157400,{"date":857,"open":477,"high":517,"low":858,"close":859,"change":17,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",26.49,27.13,2.73,4555400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":779,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",26.56,26.58,26,26.41,-1.68,4969200,{"date":871,"open":831,"high":346,"low":400,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",26.86,-0.26,-0.96,3314900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":157,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",26.64,27.28,26.52,27.12,0.15,3597900,{"date":885,"open":480,"high":886,"low":450,"close":831,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":831},"2026-06-15",27.295,-0.54,-1.96,3543900,{"date":891,"open":478,"high":892,"low":893,"close":347,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":347},"2026-06-12",27.93,26.975,0.39,1.43,1973500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":636,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",28.19,28.28,27.09,27.23,-2.09,1751400,{"date":906,"open":907,"high":908,"low":909,"close":417,"change":107,"percent_change":910,"volume":911,"transactions":9,"vwap":417},"2026-06-10",27.64,28.26,27.6,1.94,1842100,{"date":913,"open":417,"high":914,"low":915,"close":879,"change":801,"percent_change":916,"volume":917,"transactions":9,"vwap":879},"2026-06-09",27.89,26.84,-2.68,2244200,{"date":919,"open":357,"high":920,"low":387,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",28.21,28.030001,0.52,1.89,1964600,{"date":926,"open":365,"high":365,"low":408,"close":927,"change":928,"percent_change":326,"volume":929,"transactions":9,"vwap":927},"2026-06-05",27.51,-0.69,3204300,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":112,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-04",27.71,28.285,28.2,0.86,1869900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",27.87,28.3,27.78,27.96,0.21,0.76,1811600,{"date":947,"open":948,"high":488,"low":948,"close":357,"change":157,"percent_change":87,"volume":949,"transactions":9,"vwap":357},"2026-06-02",27.61,1716100,{"date":951,"open":952,"high":953,"low":954,"close":932,"change":568,"percent_change":955,"volume":956,"transactions":9,"vwap":932},"2026-06-01",27.68,28.16,27.525,1.28,2552800,{"date":958,"open":518,"high":959,"low":960,"close":961,"change":401,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-29",27.775,27.18,27.36,-1.48,2323700,{"date":965,"open":939,"high":322,"low":961,"close":966,"change":967,"percent_change":510,"volume":968,"transactions":9,"vwap":966},"2026-05-28",27.77,0.2,2506400,{"date":970,"open":378,"high":355,"low":377,"close":971,"change":636,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-27",27.57,-2.06,1774200,{"date":975,"open":976,"high":977,"low":355,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",28.81,29.16,28.15,-1.09,-3.73,2147700,{"date":983,"open":984,"high":985,"low":976,"close":986,"change":204,"percent_change":204,"volume":987,"transactions":9,"vwap":986},"2026-05-22",29.07,29.425,29.24,1546400,{"date":989,"open":990,"high":991,"low":992,"close":986,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-05-21",30.16,30.185,28.89,-0.52,-1.75,1986400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":401,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",30.09,30.56,29.35,29.76,-1.36,2292300,{"date":1005,"open":990,"high":1006,"low":1007,"close":1008,"change":840,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-19",30.42,29.74,30.17,0.94,1835200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":592,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",29.48,30.22,29.1,29.89,1.12,1814600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",29.17,29.585,28.86,29.56,0.75,2.6,2157300,{"date":1029,"open":1030,"high":1023,"low":1031,"close":976,"change":94,"percent_change":1032,"volume":1033,"transactions":9,"vwap":976},"2026-05-14",28.52,28.35,0.77,2216700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":117,"volume":1041,"transactions":9,"vwap":1039},"2026-05-13",28.64,28.68,28.049999,28.59,-0.05,2570800,{"date":1043,"open":1044,"high":1045,"low":1038,"close":1036,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-05-12",28.39,28.67,0.43,1.52,2585200,{"date":1050,"open":497,"high":1051,"low":375,"close":920,"change":532,"percent_change":551,"volume":1052,"transactions":9,"vwap":920},"2026-05-11",28.66,2364800,{"date":1054,"open":1055,"high":366,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",28.02,27.655,27.8,-0.35,-1.24,2930500,{"date":1062,"open":941,"high":934,"low":859,"close":978,"change":304,"percent_change":994,"volume":1063,"transactions":9,"vwap":978},"2026-05-07",4788600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",29.42,29.86,28.65,-2.21,-7.16,3457200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":873,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-05",30.85,31.25,30.65,30.86,-0.84,2037400,{"date":1081,"open":998,"high":1082,"low":1083,"close":1084,"change":603,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-04",31.16,30.07,31.12,3.42,2562100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":998,"change":822,"percent_change":304,"volume":1092,"transactions":9,"vwap":998},"2026-05-01",30.049999,30.3,29.47,2108400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":204,"percent_change":204,"volume":1099,"transactions":9,"vwap":1098},"2026-04-30",29.69,30.41,29.5,30.24,2243900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1098,"change":765,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1098},"2026-04-29",29.71,30.29,29.64,3.1,2052000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",29.92,29.955,29.155,29.33,0.01,0.03,2054200,{"date":1117,"open":1097,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-27",29.83,29.245,29.32,0.08,0.27,1618300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":986,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":986},"2026-04-24",29.46,29.595,29.15,-0.38,-1.28,1798000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":262,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",29.53,29.65,29.23,29.62,1.09,1632500,{"date":1141,"open":992,"high":1142,"low":976,"close":1143,"change":520,"percent_change":787,"volume":1144,"transactions":9,"vwap":1143},"2026-04-22",29.31,29.3,1397100,{"date":1146,"open":953,"high":1147,"low":1148,"close":1149,"change":93,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",28.8,27.945,28.71,2.65,1587200,{"date":1153,"open":966,"high":1154,"low":1155,"close":508,"change":568,"percent_change":1156,"volume":1157,"transactions":9,"vwap":508},"2026-04-20",28.115,27.58,1.27,1733900,{"date":1159,"open":1160,"high":1056,"low":1161,"close":347,"change":294,"percent_change":1162,"volume":1163,"transactions":9,"vwap":347},"2026-04-17",27.14,26.425,-3.22,3505500,{"date":1165,"open":940,"high":1166,"low":1167,"close":345,"change":568,"percent_change":1168,"volume":1169,"transactions":9,"vwap":345},"2026-04-16",28.705,28.278,1.24,1962500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":899,"change":401,"percent_change":1175,"volume":1176,"transactions":9,"vwap":899},"2026-04-15",28.46,28.685,28.040001,-1.43,2777400,{"date":1178,"open":1179,"high":1112,"low":1180,"close":1181,"change":979,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",29.27,28.355,28.6,-3.67,2104900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1095,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1095},"2026-04-13",30.15,30.45,29.52,-0.21,-0.7,2212200,{"date":1193,"open":1194,"high":1109,"low":1120,"close":1195,"change":112,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-10",29.58,29.9,0.81,1946500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-09",29.96,30.44,29.37,29.66,-0.2,-0.67,2749900,{"date":1208,"open":1015,"high":1209,"low":1147,"close":1067,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1067},"2026-04-08",29.945,-2.07,-6.48,2879200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":137,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-07",31.38,32.040001,31.325,31.93,2.8,2234200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-06",30.89,31.13,30.6,31.059999,0.02,0.06,1900200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":137,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",31.27,31.48,30.38,31.040001,2.88,2179100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1008,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1008},"2026-04-01",30.75,31.26,29.824,-1.4,-4.43,3177700,{"date":1247,"open":1248,"high":1249,"low":1223,"close":1250,"change":625,"percent_change":780,"volume":1251,"transactions":9,"vwap":1250},"2026-03-31",32.18,32.37,31.57,2636200,{"date":1253,"open":1254,"high":30,"low":1255,"close":1256,"change":284,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",32.68,31.83,32.12,-0.74,2100700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",32.14,32.43,31.97,32.36,0.5,1.57,1979700,{"date":1269,"open":1270,"high":1264,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",31.68,31.537,31.86,0.42,1.34,2223900,{"date":1277,"open":1077,"high":1278,"low":1279,"close":1280,"change":882,"percent_change":51,"volume":1281,"transactions":9,"vwap":1280},"2026-03-25",31.475,30.76,31.44,2084300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":379,"percent_change":122,"volume":1288,"transactions":9,"vwap":1287},"2026-03-24",31.17,31.66,31.15,31.29,2376700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":702,"percent_change":922,"volume":1295,"transactions":9,"vwap":1294},"2026-03-23",30.059999,31.19,29.91,30.92,2733800,{"date":1297,"open":1298,"high":1299,"low":1187,"close":1279,"change":702,"percent_change":922,"volume":1300,"transactions":9,"vwap":1279},"2026-03-20",30.57,31.21,6287200,{"date":1302,"open":1303,"high":1304,"low":1098,"close":1225,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1225},"2026-03-19",30.35,30.785,0.44,1.46,2638900,{"date":1309,"open":1310,"high":1201,"low":1311,"close":990,"change":967,"percent_change":1312,"volume":1313,"transactions":9,"vwap":990},"2026-03-18",30.08,30.02,0.67,2998200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1200,"change":1319,"percent_change":910,"volume":1320,"transactions":9,"vwap":1200},"2026-03-17",29.72,30.18,29.61,0.57,3437100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":220,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-16",29.41,29.78,29,29.39,-0.37,2530900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1097,"change":1334,"percent_change":910,"volume":1335,"transactions":9,"vwap":1097},"2026-03-13",28.83,29.51,28.73,0.56,2538600,{"date":1337,"open":1338,"high":1339,"low":1068,"close":1340,"change":348,"percent_change":779,"volume":1341,"transactions":9,"vwap":1340},"2026-03-12",29.049999,29.38,28.94,4630300,{"date":1343,"open":1344,"high":1097,"low":1345,"close":984,"change":262,"percent_change":1346,"volume":1347,"transactions":9,"vwap":984},"2026-03-11",28.85,28.61,1.11,4140000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":773,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-10",28.77,29.09,28.47,28.75,-1.07,3520100,{"date":1357,"open":1332,"high":1007,"low":1358,"close":1359,"change":1360,"percent_change":625,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",28.69,29.059999,-0.16,5807500,{"date":1363,"open":1126,"high":1095,"low":1364,"close":1365,"change":1114,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-06",29.0049992,29.22,0.1,2853800,{"date":1369,"open":1325,"high":1202,"low":1331,"close":1370,"change":520,"percent_change":787,"volume":1371,"transactions":9,"vwap":1370},"2026-03-05",29.19,2562000,{"date":1373,"open":378,"high":1374,"low":1375,"close":1181,"change":359,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1181},"2026-03-04",28.7,27.25,0.63,2868200,{"date":1379,"open":1380,"high":1359,"low":1381,"close":1382,"change":348,"percent_change":230,"volume":1383,"transactions":9,"vwap":1382},"2026-03-03",28.765,27.92,28.42,3248700,{"date":1385,"open":1386,"high":1387,"low":921,"close":336,"change":510,"percent_change":1388,"volume":1389,"transactions":9,"vwap":336},"2026-03-02",28.92,29.097,2.62,3722500,{"date":1391,"open":1392,"high":1393,"low":425,"close":375,"change":142,"percent_change":1394,"volume":1395,"transactions":9,"vwap":375},"2026-02-27",27.56,27.955,1.68,3057200,{"date":1397,"open":459,"high":1398,"low":1399,"close":961,"change":592,"percent_change":1400,"volume":1401,"transactions":9,"vwap":961},"2026-02-26",27.55,26.39,1.22,3162800,{"date":1403,"open":527,"high":527,"low":1404,"close":1405,"change":1360,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-25",26.3,27.030001,-0.59,1982600,{"date":1409,"open":408,"high":1410,"low":436,"close":1411,"change":220,"percent_change":240,"volume":1412,"transactions":9,"vwap":1411},"2026-02-24",27.52,27.19,2245300,{"date":1414,"open":1415,"high":389,"low":872,"close":527,"change":752,"percent_change":1416,"volume":1417,"transactions":9,"vwap":527},"2026-02-23",27.11,0.7,2569000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1415,"change":1114,"percent_change":531,"volume":1423,"transactions":9,"vwap":1415},"2026-02-20",26.97,27.235,26.82,3661800,{"date":1425,"open":540,"high":1426,"low":447,"close":831,"change":647,"percent_change":1427,"volume":1428,"transactions":9,"vwap":831},"2026-02-19",27.33,2.58,3779200,{"date":1430,"open":479,"high":1431,"low":1432,"close":457,"change":894,"percent_change":1433,"volume":1434,"transactions":9,"vwap":457},"2026-02-18",26.53,26.014999,1.5,3859400,{"date":1436,"open":852,"high":1437,"low":314,"close":567,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":567},"2026-02-17",27.07,-0.77,-2.88,4194900,{"date":1442,"open":866,"high":1420,"low":1443,"close":477,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":477},"2026-02-13",25.785,0.8,3.08,2986500,{"date":1448,"open":738,"high":1449,"low":730,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-12",26.865,25.98,-0.98,-3.64,4136600,{"date":1455,"open":866,"high":1456,"low":1450,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-11",27.049999,26.96,0.31,1.16,6607100,{"date":1462,"open":490,"high":490,"low":479,"close":459,"change":411,"percent_change":1463,"volume":1464,"transactions":9,"vwap":459},"2026-02-10",-2.27,2915100,{"date":1466,"open":831,"high":1467,"low":1468,"close":425,"change":840,"percent_change":841,"volume":1469,"transactions":9,"vwap":425},"2026-02-09",27.395,26.88,3355900,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":791,"percent_change":152,"volume":1475,"transactions":9,"vwap":1474},"2026-02-06",27.47,26.21,26.99,3690500,{"date":1477,"open":1478,"high":819,"low":1479,"close":1473,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1473},"2026-02-05",26.15,25.65,-0.18,-0.68,3731100,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1399,"change":944,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1399},"2026-02-04",25.82,26.535,2.97,4157500,{"date":1490,"open":602,"high":1491,"low":1492,"close":1493,"change":935,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-03",25.705,24.67,25.63,3.47,3032700,{"date":1497,"open":1498,"high":655,"low":1499,"close":1500,"change":1257,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",24.71,24.52,24.77,-2.9,2760400,{"date":1504,"open":692,"high":1505,"low":1506,"close":1507,"change":758,"percent_change":501,"volume":1508,"transactions":9,"vwap":1507},"2026-01-30",25.64,25.14,25.51,3485000,{"date":1510,"open":574,"high":1511,"low":1512,"close":730,"change":1458,"percent_change":1513,"volume":1514,"transactions":9,"vwap":730},"2026-01-29",26.48,25.43,1.23,4052000,{"date":1516,"open":634,"high":1517,"low":1500,"close":1518,"change":922,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-28",25.245,25.22,2.11,2863400,{"date":1522,"open":258,"high":1523,"low":1524,"close":258,"change":262,"percent_change":263,"volume":1525,"transactions":9,"vwap":258},"2026-01-27",24.8,24.37,2693900,{"date":1527,"open":211,"high":272,"low":1528,"close":1529,"change":840,"percent_change":1459,"volume":1530,"transactions":9,"vwap":1529},"2026-01-26",23.785,24.38,3372500,{"date":1532,"open":192,"high":672,"low":1533,"close":1534,"change":592,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-23",23.97,24.1,1.39,2590900,{"date":1538,"open":238,"high":1539,"low":1540,"close":201,"change":157,"percent_change":1541,"volume":1542,"transactions":9,"vwap":201},"2026-01-22",23.89,23.425,0.17,3116600,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-21",23,23.74,23.73,1.08,4.77,4531400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":358,"percent_change":94,"volume":1557,"transactions":9,"vwap":1556},"2026-01-20",22.75,23.01,22.58,22.65,2927400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":531,"percent_change":58,"volume":1564,"transactions":9,"vwap":1563},"2026-01-16",22.81,22.86,22.54,22.6,2462400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1058,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-15",22.5,22.82,22.175,22.49,-1.53,2866900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":86,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-14",22.72,23.33,22.64,22.84,1.51,3755300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1567,"change":1586,"percent_change":380,"volume":1587,"transactions":9,"vwap":1567},"2026-01-13",22.42,22.8,22.35,0.3,2581000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1590,"change":194,"percent_change":773,"volume":1593,"transactions":9,"vwap":1590},"2026-01-12",22.2,22.517,21.95,2879500,{"date":1595,"open":1570,"high":1555,"low":1596,"close":1597,"change":1228,"percent_change":1122,"volume":1598,"transactions":9,"vwap":1597},"2026-01-09",22.059999,22.27,1735600,{"date":1600,"open":1601,"high":1567,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-08",21.31,21.25,22.21,0.97,4.57,1787900,{"date":1608,"open":1609,"high":1610,"low":31,"close":1611,"change":26,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-07",21.43,21.497,21.24,-1.16,1832400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":402,"volume":1621,"transactions":9,"vwap":1619},"2026-01-06",21.91,21.99,21.425,21.49,-0.33,2241200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-05",22.74,22.93,21.3,21.82,-0.66,-2.94,2329400,{"date":1632,"open":1633,"high":1570,"low":1634,"close":1635,"change":520,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",21.9,21.74,22.48,2.7,1335100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1480,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-31",22.040001,22.11,21.755,21.89,-0.82,1120200,{"date":1647,"open":1648,"high":1649,"low":1596,"close":1650,"change":1651,"percent_change":164,"volume":1652,"transactions":9,"vwap":1650},"2025-12-30",22.1,22.28,22.07,0.12,1429200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1592,"change":112,"percent_change":1346,"volume":1658,"transactions":9,"vwap":1592},"2025-12-29",21.96,22.09,21.745,1647700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":368,"percent_change":401,"volume":1665,"transactions":9,"vwap":1664},"2025-12-26",21.68,21.83,21.525,21.71,1028700,{"date":1667,"open":1662,"high":1668,"low":1669,"close":1670,"change":368,"percent_change":401,"volume":1671,"transactions":9,"vwap":1670},"2025-12-24",21.935,21.77,21.8,886000,{"date":1673,"open":1674,"high":1617,"low":1675,"close":1643,"change":848,"percent_change":532,"volume":1676,"transactions":9,"vwap":1643},"2025-12-23",21.88,21.711,1484700,{"date":1678,"open":1670,"high":1679,"low":1680,"close":1670,"change":702,"percent_change":93,"volume":1681,"transactions":9,"vwap":1670},"2025-12-22",22.23,21.79,1345500,{"date":1683,"open":1661,"high":1592,"low":1619,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-19",21.64,-0.03,-0.14,7208500,{"date":1689,"open":1592,"high":1690,"low":1691,"close":1692,"change":1129,"percent_change":723,"volume":1693,"transactions":9,"vwap":1692},"2025-12-18",22.02,21.57,21.67,1778100,{"date":1695,"open":1662,"high":1641,"low":1696,"close":1697,"change":1273,"percent_change":910,"volume":1698,"transactions":9,"vwap":1697},"2025-12-17",21.675,22.049999,2366100,{"date":1700,"open":1641,"high":1701,"low":1702,"close":1703,"change":177,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-16",22.135,21.56,21.63,-3.18,2748800,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":779,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-15",22.95,22.155,22.34,-1.97,2851400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":358,"percent_change":94,"volume":1719,"transactions":9,"vwap":1718},"2025-12-12",23.29,23.405,22.76,22.79,2621200,{"date":1721,"open":1624,"high":1722,"low":1723,"close":1624,"change":26,"percent_change":979,"volume":1724,"transactions":9,"vwap":1624},"2025-12-11",22.89,22.525,2877000,{"date":1726,"open":1727,"high":1728,"low":1567,"close":1729,"change":882,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-10",22.77,23.14,22.99,0.66,2717300,{"date":1733,"open":1728,"high":1734,"low":1727,"close":1578,"change":502,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1578},"2025-12-09",23.395,-1.21,2189500,{"date":1738,"open":1739,"high":193,"low":1740,"close":1741,"change":221,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-08",23.36,23.09,23.12,-1.99,2254800,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":359,"percent_change":1032,"volume":1749,"transactions":9,"vwap":1748},"2025-12-05",23.31,23.83,23.59,2018000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":501,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-04",23.51,23.685,23.37,23.41,-0.34,1670000,{"date":1759,"open":1728,"high":1760,"low":1761,"close":219,"change":43,"percent_change":1762,"volume":1763,"transactions":9,"vwap":219},"2025-12-03",23.68,23.042,2.53,1934300,{"date":1765,"open":1755,"high":229,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-02",22.9,22.91,-0.61,-2.59,2078300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":550,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-01",23.07,23.655,23.040001,23.52,1.64,1681100,{"date":1780,"open":1708,"high":1781,"low":1708,"close":1728,"change":943,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1728},"2025-11-28",23.27,0.92,606500,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1625,"change":471,"percent_change":117,"volume":1788,"transactions":9,"vwap":1625},"2025-11-26",22.88,23.28,2624200,{"date":1790,"open":1791,"high":1773,"low":1791,"close":1792,"change":220,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-25",22.43,22.97,-0.48,1726500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1156,"volume":1802,"transactions":9,"vwap":1800},"2025-11-24",22.59,23.205,22.36,23.08,0.29,1582900,{"date":1804,"open":1805,"high":1625,"low":1648,"close":1718,"change":1305,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1718},"2025-11-21",22.29,1.97,1787000,{"date":1809,"open":1624,"high":1781,"low":1805,"close":1585,"change":502,"percent_change":1059,"volume":1810,"transactions":9,"vwap":1585},"2025-11-20",3096800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":25,"percent_change":873,"volume":1817,"transactions":9,"vwap":1816},"2025-11-19",22.19,22.705,22.014999,22.63,2507600,{"date":1819,"open":1820,"high":1821,"low":1656,"close":1822,"change":379,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-18",22.13,22.755,22.69,1.66,2294200,{"date":1826,"open":1767,"high":1827,"low":1828,"close":1829,"change":1481,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-17",23.035,22.285,22.32,-2.96,1729600,{"date":1833,"open":1834,"high":1773,"low":1829,"close":1545,"change":882,"percent_change":1730,"volume":1835,"transactions":9,"vwap":1545},"2025-11-14",22.62,1719100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1838,"change":531,"percent_change":51,"volume":1841,"transactions":9,"vwap":1838},"2025-11-13",22.85,23.11,22.61,1644700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1624,"change":822,"percent_change":1628,"volume":1847,"transactions":9,"vwap":1624},"2025-11-12",22.73,22.942,22.56,2590800,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1722,"change":520,"percent_change":1150,"volume":1852,"transactions":9,"vwap":1722},"2025-11-11",22.46,23.13,2289700,{"date":1854,"open":1855,"high":1791,"low":1856,"close":1857,"change":86,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-10",21.94,21.81,22.3,1.55,2219900,{"date":1861,"open":1609,"high":1862,"low":1601,"close":1655,"change":164,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1655},"2025-11-07",21.98,2.57,2864500,{"date":1866,"open":1867,"high":1627,"low":1626,"close":1868,"change":1685,"percent_change":1686,"volume":1869,"transactions":9,"vwap":1868},"2025-11-06",21.45,21.41,3835100,{"date":1871,"open":1872,"high":1697,"low":1873,"close":1874,"change":221,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-05",21.86,21.405,21.44,-2.15,2948500,{"date":1878,"open":1690,"high":1879,"low":1880,"close":1616,"change":251,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1616},"2025-11-04",22.12,21.87,-2.8,3305200,{"date":1884,"open":1805,"high":1885,"low":1886,"close":1562,"change":1121,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1562},"2025-11-03",22.55,21.84,0.36,4822400,{"date":1890,"open":1891,"high":1892,"low":1590,"close":1850,"change":358,"percent_change":94,"volume":1893,"transactions":9,"vwap":1850},"2025-10-31",22.45,22.685,2831000,{"date":1895,"open":1896,"high":1787,"low":1897,"close":1898,"change":1406,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-30",23.1,22.39,22.41,-2.57,3486000,{"date":1902,"open":1718,"high":1903,"low":1904,"close":1545,"change":112,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1545},"2025-10-29",23.2,22.681,1.05,3061800,{"date":1908,"open":1545,"high":1773,"low":1909,"close":1717,"change":722,"percent_change":560,"volume":1910,"transactions":9,"vwap":1717},"2025-10-28",22.68,1887600,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1903,"change":1915,"percent_change":693,"volume":1916,"transactions":9,"vwap":1903},"2025-10-27",23.62,23.00099945,-0.1,1968100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1756,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-24",23.69,23.75,23.16,23.3,-1.44,1335700,{"date":1926,"open":1927,"high":1546,"low":1851,"close":1928,"change":429,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-23",23.53,23.64,3.59,2390100,{"date":1932,"open":1933,"high":1775,"low":1934,"close":1568,"change":1935,"percent_change":1458,"volume":1936,"transactions":9,"vwap":1568},"2025-10-22",22.96,22.635,0.07,1700700,{"date":1938,"open":1939,"high":1741,"low":1940,"close":1553,"change":800,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1553},"2025-10-21",22.98,22.7,-0.83,1495300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1945,"change":1948,"percent_change":1319,"volume":1949,"transactions":9,"vwap":1945},"2025-10-20",22.94,23.24,22.765,0.13,1825000,{"date":1951,"open":1822,"high":1952,"low":1562,"close":1560,"change":1651,"percent_change":107,"volume":1953,"transactions":9,"vwap":1560},"2025-10-17",23.02,2171800,{"date":1955,"open":1781,"high":1787,"low":1897,"close":1822,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1822},"2025-10-16",-0.53,-2.28,2258800,{"date":1960,"open":1961,"high":1962,"low":1545,"close":1963,"change":87,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-15",23.46,23.625,23.22,0.61,1590500,{"date":1967,"open":1553,"high":1968,"low":1969,"close":1800,"change":1970,"percent_change":285,"volume":1971,"transactions":9,"vwap":1800},"2025-10-14",23.295,22.695,-0.23,2071600,{"date":1973,"open":1974,"high":1975,"low":1844,"close":1746,"change":1312,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1746},"2025-10-13",23.059999,23.365,2.96,2098200,{"date":1979,"open":1754,"high":1980,"low":1834,"close":1577,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1577},"2025-10-10",23.775,-1.04,-4.39,2305100,{"date":1985,"open":1986,"high":1987,"low":210,"close":1760,"change":240,"percent_change":241,"volume":1988,"transactions":9,"vwap":1760},"2025-10-09",24.049999,24.35,1804900,{"date":1990,"open":1534,"high":1991,"low":1776,"close":1992,"change":1541,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-08",24.125,24.08,0.71,2147300,{"date":1996,"open":1997,"high":280,"low":1998,"close":1999,"change":1685,"percent_change":348,"volume":2000,"transactions":9,"vwap":1999},"2025-10-07",23.84,23.48,23.91,1888600,{"date":2002,"open":2003,"high":2004,"low":210,"close":20,"change":1586,"percent_change":1156,"volume":2005,"transactions":9,"vwap":20},"2025-10-06",23.86,24.030001,2051500,{"date":2007,"open":2008,"high":239,"low":2008,"close":1928,"change":894,"percent_change":1394,"volume":2009,"transactions":9,"vwap":1928},"2025-10-03",23.35,1821200,{"date":2011,"open":1747,"high":2012,"low":1740,"close":2013,"change":177,"percent_change":1830,"volume":2014,"transactions":9,"vwap":2013},"2025-10-02",24.035,23.25,2060900,{"date":2016,"open":2017,"high":1992,"low":1753,"close":2018,"change":848,"percent_change":550,"volume":2019,"transactions":9,"vwap":2018},"2025-10-01",23.78,23.96,2162600,{"date":2021,"open":1999,"high":1992,"low":2022,"close":2023,"change":773,"percent_change":1130,"volume":2024,"transactions":9,"vwap":2023},"2025-09-30",23.66,23.87,2859500,{"date":2026,"open":655,"high":655,"low":280,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-29",24.18,-1.08,-4.28,2608400,{"date":2032,"open":261,"high":708,"low":2033,"close":797,"change":142,"percent_change":2034,"volume":2035,"transactions":9,"vwap":797},"2025-09-26",24.635,1.85,1840900,{"date":2037,"open":1523,"high":2038,"low":2039,"close":1523,"change":25,"percent_change":284,"volume":2040,"transactions":9,"vwap":1523},"2025-09-25",24.995,24.65,2249900,{"date":2042,"open":258,"high":2043,"low":2044,"close":2045,"change":894,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-24",25.325,24.68,24.86,1.59,1618900,{"date":2049,"open":203,"high":797,"low":203,"close":2050,"change":1334,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-23",24.47,2.34,2197300,{"date":2054,"open":20,"high":2012,"low":2055,"close":1999,"change":220,"percent_change":230,"volume":2056,"transactions":9,"vwap":1999},"2025-09-22",23.665,1684600,{"date":2058,"open":2059,"high":2059,"low":2060,"close":283,"change":1406,"percent_change":2061,"volume":2062,"transactions":9,"vwap":283},"2025-09-19",24.57,23.935,-2.4,7560500,{"date":2064,"open":2065,"high":2066,"low":192,"close":2067,"change":194,"percent_change":502,"volume":2068,"transactions":9,"vwap":2067},"2025-09-18",24.78,24.785,24.61,1708900,{"date":2070,"open":2067,"high":591,"low":623,"close":2044,"change":1935,"percent_change":840,"volume":2071,"transactions":9,"vwap":2044},"2025-09-17",2157400,{"date":2073,"open":1997,"high":2074,"low":1997,"close":2067,"change":1009,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2067},"2025-09-16",24.64,3.97,2453900,{"date":2078,"open":2079,"high":1997,"low":2080,"close":2079,"change":348,"percent_change":625,"volume":2081,"transactions":9,"vwap":2079},"2025-09-15",23.67,23.34,1662100,{"date":2083,"open":718,"high":1987,"low":2084,"close":2085,"change":1620,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-12",23.755,23.8,-1.37,1919700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":718,"change":1360,"percent_change":1628,"volume":2093,"transactions":9,"vwap":718},"2025-09-11",23.93,24.285,23.9,2089300,{"date":2095,"open":2096,"high":2097,"low":1787,"close":2098,"change":1604,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-10",23.42,24.31,24.29,4.16,2369700,{"date":2102,"open":2103,"high":21,"low":2104,"close":2105,"change":2106,"percent_change":78,"volume":2107,"transactions":9,"vwap":2105},"2025-09-09",23.57,23.305,23.32,-0.12,1585700,{"date":2109,"open":1547,"high":201,"low":1787,"close":218,"change":1480,"percent_change":2110,"volume":2111,"transactions":9,"vwap":218},"2025-09-08",-0.76,2241700,{"date":2113,"open":2114,"high":1529,"low":2115,"close":1913,"change":1451,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1913},"2025-09-05",24.2,23.375,-3.98,2008400,{"date":2119,"open":2120,"high":2033,"low":201,"close":33,"change":164,"percent_change":441,"volume":2121,"transactions":9,"vwap":33},"2025-09-04",23.81,2824800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1986,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1986},"2025-09-03",24.92,25.345,24.040001,-1.19,-4.71,2845900,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":1887,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-02",24.56,25.24,1.45,2667000,{"date":2137,"open":654,"high":2138,"low":634,"close":2139,"change":358,"percent_change":967,"volume":2140,"transactions":9,"vwap":2139},"2025-08-29",25.125,24.88,2589300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":848,"percent_change":1887,"volume":2147,"transactions":9,"vwap":2146},"2025-08-28",24.84,24.9,24.54,24.83,1836900,{"date":2149,"open":1992,"high":2150,"low":2151,"close":261,"change":440,"percent_change":2152,"volume":2153,"transactions":9,"vwap":261},"2025-08-27",24.935,24.075001,2.49,2246800,{"date":2155,"open":718,"high":2156,"low":2003,"close":2157,"change":1970,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-26",24.33,24.14,-0.94,2996000,{"date":2161,"open":192,"high":623,"low":1534,"close":1524,"change":1651,"percent_change":58,"volume":2162,"transactions":9,"vwap":1524},"2025-08-25",2101800,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-22",23.45,24.355,24.25,0.89,3.81,2261400,{"date":2172,"open":1921,"high":2173,"low":2174,"close":1739,"change":967,"percent_change":935,"volume":2175,"transactions":9,"vwap":1739},"2025-08-21",23.498,22.985,908600,{"date":2177,"open":1896,"high":2178,"low":1766,"close":1921,"change":1228,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1921},"2025-08-20",23.285,0.26,1351600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1896,"change":1360,"percent_change":928,"volume":2186,"transactions":9,"vwap":1896},"2025-08-19",23.17,23.335,22.855,1852800,{"date":2188,"open":2189,"high":1961,"low":2190,"close":2191,"change":1756,"percent_change":1923,"volume":2192,"transactions":9,"vwap":2191},"2025-08-18",23.39,23.195,23.26,1573400,{"date":2194,"open":613,"high":2023,"low":2195,"close":229,"change":1204,"percent_change":1078,"volume":2196,"transactions":9,"vwap":229},"2025-08-15",23.54,1444700,{"date":2198,"open":1920,"high":2023,"low":1776,"close":2085,"change":2106,"percent_change":304,"volume":2199,"transactions":9,"vwap":2085},"2025-08-14",1922300,{"date":2201,"open":1919,"high":2202,"low":1748,"close":21,"change":2203,"percent_change":1604,"volume":2204,"transactions":9,"vwap":21},"2025-08-13",24.025,0.23,1703300,{"date":2206,"open":2080,"high":1528,"low":1896,"close":1919,"change":164,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1919},"2025-08-12",2.38,1883400,{"date":2210,"open":1998,"high":2211,"low":2212,"close":1728,"change":1327,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1728},"2025-08-11",23.635,23.049999,-1.57,1960200,{"date":2216,"open":2195,"high":2217,"low":1903,"close":1752,"change":1948,"percent_change":1334,"volume":2218,"transactions":9,"vwap":1752},"2025-08-08",23.82,1994400,{"date":2220,"open":662,"high":248,"low":2008,"close":2221,"change":1620,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-07",23.38,-1.39,2542900,{"date":2225,"open":2226,"high":2132,"low":2227,"close":239,"change":693,"percent_change":2228,"volume":2229,"transactions":9,"vwap":239},"2025-08-06",24.24,23.649,-1.78,2338300,{"date":2231,"open":1997,"high":601,"low":2232,"close":2157,"change":262,"percent_change":1274,"volume":2233,"transactions":9,"vwap":2157},"2025-08-05",23.58,4486200,{"date":2235,"open":1746,"high":1539,"low":1746,"close":2217,"change":379,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2217},"2025-08-04",1.58,4101100,{"date":2239,"open":2023,"high":1539,"low":2240,"close":2165,"change":1327,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2165},"2025-08-01",22.92,-1.55,3700500,{"date":2244,"open":269,"high":1500,"low":2245,"close":2217,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2217},"2025-07-31",23.605,-0.56,-2.3,3291500,{"date":2250,"open":623,"high":2074,"low":2251,"close":1529,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1529},"2025-07-30",24.165,-0.22,-0.89,3486600,{"date":2256,"open":672,"high":2257,"low":2258,"close":33,"change":87,"percent_change":1319,"volume":2259,"transactions":9,"vwap":33},"2025-07-29",24.73,24.36,2816800,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":17,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-28",23.95,24.505,24.46,3.03,2758000,{"date":2268,"open":2269,"high":2126,"low":2270,"close":1546,"change":284,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1546},"2025-07-25",23.98,23.675,-1,1866100,{"date":2274,"open":1754,"high":2275,"low":1576,"close":2269,"change":65,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2269},"2025-07-24",23.985,1.91,1833200,{"date":2279,"open":228,"high":1774,"low":1729,"close":1927,"change":1458,"percent_change":1274,"volume":2280,"transactions":9,"vwap":1927},"2025-07-23",1987000,{"date":2282,"open":2283,"high":1968,"low":2284,"close":1963,"change":43,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1963},"2025-07-22",22.71,22.629,2.56,1858000,{"date":2288,"open":1922,"high":673,"low":2289,"close":1577,"change":304,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1577},"2025-07-21",22.585,-2.16,1869300,{"date":2293,"open":673,"high":193,"low":2294,"close":1728,"change":157,"percent_change":1541,"volume":2295,"transactions":9,"vwap":1728},"2025-07-18",23.045,2599800,{"date":2297,"open":1840,"high":2298,"low":1846,"close":1896,"change":379,"percent_change":664,"volume":2299,"transactions":9,"vwap":1896},"2025-07-17",23.125,2548600,{"date":2301,"open":1839,"high":1963,"low":1934,"close":1844,"change":1620,"percent_change":1175,"volume":2302,"transactions":9,"vwap":1844},"2025-07-16",2441300,{"date":2304,"open":1913,"high":1747,"low":1545,"close":1974,"change":1768,"percent_change":674,"volume":2305,"transactions":9,"vwap":1974},"2025-07-15",2523400,{"date":2307,"open":229,"high":282,"low":2308,"close":2079,"change":822,"percent_change":251,"volume":2309,"transactions":9,"vwap":2079},"2025-07-14",23.455,2086200,{"date":2311,"open":612,"high":2126,"low":2312,"close":2217,"change":882,"percent_change":1376,"volume":2313,"transactions":9,"vwap":2217},"2025-07-11",23.5,2282400,{"date":2315,"open":1787,"high":2079,"low":1792,"close":2079,"change":1801,"percent_change":1168,"volume":2316,"transactions":9,"vwap":2079},"2025-07-10",1937300,{"date":2318,"open":2319,"high":2245,"low":2320,"close":2221,"change":873,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2221},"2025-07-09",23.47,23.225,-1.1,2122200,{"date":2324,"open":1885,"high":1747,"low":2325,"close":1928,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1928},"2025-07-08",22.4,1.14,5.07,3534600,{"date":2330,"open":1946,"high":1787,"low":2331,"close":1567,"change":1941,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1567},"2025-07-07",22.24,-3.56,3906700,{"date":2335,"open":2189,"high":2319,"low":1903,"close":1576,"change":1685,"percent_change":348,"volume":2336,"transactions":9,"vwap":1576},"2025-07-03",837300,{"date":2338,"open":228,"high":1754,"low":1844,"close":1739,"change":164,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1739},"2025-07-02",2.41,2702900,{"date":2342,"open":1898,"high":2212,"low":1590,"close":1560,"change":592,"percent_change":551,"volume":2343,"transactions":9,"vwap":1560},"2025-07-01",3359200,{"date":2345,"open":2283,"high":2346,"low":2347,"close":1635,"change":230,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1635},"2025-06-30",22.805,22.47,-2.01,3592700,{"date":2351,"open":1896,"high":2352,"low":2353,"close":1945,"change":1970,"percent_change":285,"volume":2354,"transactions":9,"vwap":1945},"2025-06-27",23.155,22.735,8281100,{"date":2356,"open":2240,"high":218,"low":2357,"close":2183,"change":1801,"percent_change":1156,"volume":2358,"transactions":9,"vwap":2183},"2025-06-26",22.83,2843300,{"date":2360,"open":1800,"high":2361,"low":2362,"close":1786,"change":369,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1786},"2025-06-25",23.105,22.78,-1.38,2190800,{"date":2366,"open":2212,"high":2189,"low":1945,"close":1903,"change":873,"percent_change":854,"volume":2367,"transactions":9,"vwap":1903},"2025-06-24",2177900,{"date":2369,"open":2370,"high":2370,"low":2184,"close":1961,"change":625,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1961},"2025-06-23",24.59,-2.29,2939600,{"date":2374,"open":271,"high":2375,"low":2120,"close":2376,"change":194,"percent_change":195,"volume":2377,"transactions":9,"vwap":2376},"2025-06-20",24.23,24.01,4421300,{"date":2379,"open":2380,"high":2145,"low":280,"close":1992,"change":348,"percent_change":887,"volume":2381,"transactions":9,"vwap":1992},"2025-06-18",24.21,2885400,{"date":2383,"open":1524,"high":2384,"low":250,"close":2380,"change":1366,"percent_change":532,"volume":2385,"transactions":9,"vwap":2380},"2025-06-17",24.66,2267200,{"date":2387,"open":2120,"high":2388,"low":201,"close":250,"change":220,"percent_change":779,"volume":2389,"transactions":9,"vwap":250},"2025-06-16",24.325,2505600,{"date":2391,"open":2264,"high":610,"low":218,"close":2392,"change":1964,"percent_change":1427,"volume":2393,"transactions":9,"vwap":2392},"2025-06-13",24.22,4846400,{"date":2395,"open":1755,"high":1753,"low":2396,"close":238,"change":1686,"percent_change":1406,"volume":2397,"transactions":9,"vwap":238},"2025-06-12",23.294,2231500,{"date":2399,"open":1760,"high":2060,"low":1922,"close":1920,"change":1586,"percent_change":955,"volume":2400,"transactions":9,"vwap":1920},"2025-06-11",2983500,{"date":2402,"open":2103,"high":2023,"low":1576,"close":2165,"change":2403,"percent_change":1548,"volume":2404,"transactions":9,"vwap":2165},"2025-06-10",0.25,3311600,{"date":2406,"open":1786,"high":1975,"low":1940,"close":1903,"change":65,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1903},"2025-06-09",1.98,1352100,{"date":2410,"open":2411,"high":2240,"low":2412,"close":1553,"change":1376,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1553},"2025-06-06",22.57,22.31,2.85,1365000,{"date":2416,"open":2417,"high":1562,"low":2418,"close":1879,"change":800,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1879},"2025-06-05",22.44,22.08,-0.85,2075100,{"date":2422,"open":1583,"high":1575,"low":1596,"close":2412,"change":220,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2412},"2025-06-04",-0.49,1761500,{"date":2426,"open":1697,"high":2283,"low":2427,"close":1583,"change":532,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1583},"2025-06-03",21.845,1.86,1638300,{"date":2431,"open":1648,"high":2432,"low":1619,"close":2433,"change":101,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-02",22.16,22.01,2.37,1963800,{"date":2437,"open":1692,"high":1856,"low":2438,"close":2439,"change":2440,"percent_change":2228,"volume":2441,"transactions":9,"vwap":2439},"2025-05-30",21.4,21.5,-0.39,2537200,{"date":2443,"open":2444,"high":1650,"low":2445,"close":1643,"change":1227,"percent_change":848,"volume":2446,"transactions":9,"vwap":1643},"2025-05-29",22.030001,21.7,1733700,{"date":2448,"open":1829,"high":2449,"low":2450,"close":1880,"change":26,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1880},"2025-05-28",22.37,21.805,-1.13,1249300,{"date":2454,"open":2455,"high":2456,"low":1691,"close":1879,"change":65,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1879},"2025-05-27",21.85,22.15,2.08,1599200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":1692,"change":471,"percent_change":1480,"volume":2464,"transactions":9,"vwap":1692},"2025-05-23",21.37,21.765,21.34,1163200,{"date":2466,"open":1692,"high":1670,"low":2467,"close":1664,"change":117,"percent_change":481,"volume":2468,"transactions":9,"vwap":1664},"2025-05-22",21.23,1518000,{"date":2470,"open":2471,"high":2472,"low":1662,"close":1674,"change":230,"percent_change":972,"volume":2473,"transactions":9,"vwap":1674},"2025-05-21",22.18,22.361,2008600,{"date":2475,"open":2476,"high":1567,"low":2471,"close":1710,"change":758,"percent_change":368,"volume":2477,"transactions":9,"vwap":1710},"2025-05-20",22.38,2157100,{"date":2479,"open":1897,"high":1898,"low":2418,"close":1799,"change":502,"percent_change":1059,"volume":2480,"transactions":9,"vwap":1799},"2025-05-19",1867200,{"date":2482,"open":2240,"high":1792,"low":2417,"close":1577,"change":348,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1577},"2025-05-16",-0.57,1356000,{"date":2486,"open":1844,"high":1568,"low":1891,"close":1727,"change":315,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1727},"2025-05-15",-1.81,2104700,{"date":2490,"open":1545,"high":2105,"low":1766,"close":2491,"change":348,"percent_change":2246,"volume":2492,"transactions":9,"vwap":2491},"2025-05-14",23.19,2392600,{"date":2494,"open":673,"high":1961,"low":1933,"close":2105,"change":262,"percent_change":1535,"volume":2495,"transactions":9,"vwap":2105},"2025-05-13",3475300,{"date":2497,"open":228,"high":1927,"low":2362,"close":1545,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1545},"2025-05-12",1.01,4.59,2673500,{"date":2502,"open":1862,"high":2503,"low":1634,"close":1617,"change":1458,"percent_change":895,"volume":2504,"transactions":9,"vwap":1617},"2025-05-09",22.128,1927800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":1661,"change":180,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1661},"2025-05-08",21.040001,21.76,20.81,4.84,2917900,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2106,"percent_change":636,"volume":2517,"transactions":9,"vwap":2516},"2025-05-07",20.96,20.45,20.68,1918100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1801,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-06",20.97,21.18,20.59,20.8,1.41,3344100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":481,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-05",20.83,20.99,20.5,20.51,-3.66,2762900,{"date":2535,"open":2536,"high":1619,"low":2537,"close":2538,"change":967,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-02",21.14,20.914,21.29,0.95,2129500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1334,"percent_change":860,"volume":2547,"transactions":9,"vwap":2546},"2025-05-01",20.92,21.375,20.395,21.09,4918800,{"date":2549,"open":2550,"high":2550,"low":183,"close":2551,"change":481,"percent_change":2532,"volume":2552,"transactions":9,"vwap":2551},"2025-04-30",21,20.53,3282900,{"date":2554,"open":2555,"high":2556,"low":2555,"close":1601,"change":2557,"percent_change":241,"volume":2558,"transactions":9,"vwap":1601},"2025-04-29",21.16,21.54,-0.36,2091400,{"date":2560,"open":2467,"high":1669,"low":2467,"close":1692,"change":65,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1692},"2025-04-28",2.12,3489200,{"date":2564,"open":2529,"high":2565,"low":2529,"close":2566,"change":1686,"percent_change":1628,"volume":2567,"transactions":9,"vwap":2566},"2025-04-25",21.335,21.22,2055900,{"date":187,"open":2569,"high":2570,"low":2509,"close":2571,"change":112,"percent_change":2326,"volume":2572,"transactions":9,"vwap":2571},21.12,21.51,21.36,2546800]