[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOG":3,"homepage-market-summary":35,"stock-historical-NOG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NOG","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},"Northern Oil and Gas, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Northern Oil & Gas Inc is an independent energy company engaged in the acquisition, exploration, development, and production of crude oil and natural gas properties. Its principal business is crude oil and natural gas exploration, development, and production. The company's oil and natural gas sales come from three geographic areas in the United States: the Williston Basin (North Dakota and Montana), the Permian Basin (New Mexico and Texas), the Uinta Basin, and the Appalachian Basin (Pennsylvania and Ohio).","64","Minnetonka, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.5282,1.8,"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},23.91,23.97,24.265,23.725,24.03,-0.12,-0.5,1179321.286937,17870,24.0304,31.17,17.18,2526301.2746428805,48.1,4902,{"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":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},32.62,2318904,846399919.935363,0.67,"2025-04-24",[189,190,200,210,221,231,242,252,263,273,283,294,305,316,326,337,348,359,370,379,390,401,411,420,428,438,448,457,467,478,488,497,508,519,527,536,546,554,565,576,585,594,604,614,624,635,646,655,666,676,687,697,708,719,727,738,747,754,760,765,773,780,789,797,806,815,823,831,839,847,855,862,870,878,887,894,900,907,915,921,929,935,943,950,957,965,973,980,988,997,1003,1009,1015,1023,1029,1036,1043,1050,1058,1067,1075,1083,1090,1095,1102,1109,1117,1123,1128,1134,1143,1150,1157,1163,1171,1178,1186,1191,1197,1204,1211,1216,1221,1228,1236,1244,1253,1262,1270,1277,1285,1293,1301,1308,1317,1324,1332,1338,1346,1352,1359,1366,1373,1380,1389,1397,1405,1413,1420,1426,1433,1439,1445,1452,1459,1466,1472,1478,1483,1487,1493,1500,1505,1513,1519,1524,1532,1537,1542,1551,1556,1562,1569,1574,1581,1587,1592,1598,1603,1610,1616,1624,1632,1636,1643,1650,1655,1664,1670,1676,1682,1689,1697,1704,1709,1717,1724,1730,1735,1742,1746,1750,1757,1763,1769,1777,1782,1785,1790,1796,1802,1808,1814,1819,1825,1831,1836,1842,1851,1857,1863,1868,1874,1879,1882,1888,1893,1899,1905,1909,1914,1920,1924,1928,1933,1940,1944,1948,1952,1958,1961,1966,1970,1974,1979,1984,1988,1993,1998,2004,2007,2015,2021,2027,2031,2037,2043,2050,2055,2060,2065,2070,2074,2079,2085,2089,2095,2103,2109,2116,2123,2128,2135,2142,2146,2151,2156,2161,2166,2169,2173,2177,2181,2187,2192,2197,2203,2209,2214,2218,2222,2226,2229,2235,2240,2244,2247,2253,2260,2267,2274,2281,2285,2290,2296,2303,2308,2312,2317,2325,2333,2341,2349,2356,2363,2372,2377,2384,2391,2396,2399,2406,2413,2419,2423,2430,2437,2444,2450,2457,2464,2470,2477,2481,2488,2494,2500,2507,2513,2518,2521,2525,2529,2534,2538,2542,2547,2553,2559,2562,2567,2570,2576,2584,2588,2595,2598,2602,2609,2613,2617,2621,2624,2628,2632],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",23.88,24.415,23.46,0.2,0.84,1890243.639791,22465,24.1081,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",23.02,23.89,23.83,0.31,1.32,1737732.495221,21144,23.7015,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",22.73,23.72,22.6551,23.52,0.64,2.8,2527034.922048,31989,23.4291,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":87,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",22.96,23.37,22.8,22.88,0.62,2227309.158228,21811,23.1015,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",22.48,22.97,22.435,22.74,-0.47,-2.02,2502165.096164,27525,22.7275,{"date":243,"open":244,"high":245,"low":202,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",23.47,23.74,23.21,-0.08,-0.34,3586149.166368,32496,23.2642,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",23.15,23.5,23.06,23.29,-0.31,-1.31,1542395.923308,23927,23.259,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":142,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",23.41,23.84,23.18,23.6,1.99,1774703.026682,25878,23.54,{"date":274,"open":275,"high":194,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",23.1,22.75,23.14,0.33,1.45,1933611.805542,29342,23.1347,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",23.48,23.82,22.76,22.81,-0.97,-4.08,2574519.504731,26910,23.0827,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",24.67,24.78,23.695,23.78,-1.27,-5.07,2028771.148234,25376,23.9134,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",25.27,25.34,24.875,25.05,-0.14,-0.56,3831211.975766,18887,25.1499,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":78,"volume":323,"transactions":324,"vwap":325},"2026-09-17",25.06,25.545,24.805,25.19,-0.13,2165842.486365,31355,25.1268,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",26.66,26.785,25.25,25.32,-1.8,-6.64,2089385.558638,29480,25.6311,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",26.75,27.3,26.622,27.12,0.76,2.88,1737263.503336,26695,27.0656,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",27.03,27.23,26.3128,26.36,-0.22,-0.83,1534780.974205,25195,26.6785,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",25.95,26.6,25.89,26.58,0.27,1.03,1626947.044047,24732,26.3968,{"date":371,"open":372,"high":373,"low":319,"close":374,"change":43,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",26.3,26.755,26.31,2.25,2675636.277594,33304,26.3694,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",26.28,26.2834,25.725,25.73,0.05,0.19,1871907.656157,22662,25.852,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",26.46,26.4735,25.62,25.68,-0.24,-0.93,1717869.089531,25356,25.8615,{"date":402,"open":384,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",26.01,25.405,25.92,0.03,0.12,1259739.217503,20042,25.8634,{"date":412,"open":413,"high":414,"low":415,"close":363,"change":177,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",26.59,26.68,25.815,-2.67,2340396.339399,27075,26.0058,{"date":421,"open":422,"high":423,"low":422,"close":362,"change":112,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",26.1,27.1,0.91,2008482.307648,27647,26.7449,{"date":429,"open":430,"high":431,"low":432,"close":353,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",26.52,26.65,25.925,0.35,1.35,2107990.043695,26714,26.2722,{"date":439,"open":440,"high":441,"low":442,"close":403,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",26.4,26.47,25.825,0.28,1.09,2126743.219849,25159,26.0383,{"date":449,"open":403,"high":450,"low":451,"close":384,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",26.29,25.46,-0.35,-1.34,1705019.973016,23128,25.6987,{"date":458,"open":384,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",26.19,25.4,26.08,0.06,0.23,2505468.825317,26441,25.9286,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",26,26.42,25.71,26.02,-0.4,-1.51,1487983.287887,21755,26.0902,{"date":479,"open":480,"high":481,"low":482,"close":470,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",26.06,26.6301,25.8227,-0.42,-1.56,1924896.027843,24242,26.3828,{"date":489,"open":342,"high":490,"low":491,"close":492,"change":26,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",27.22,26.2825,26.84,-1.83,2360965.970476,25932,26.7482,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",27,27.35,26.87,27.34,0.43,1.6,3565369.895203,32701,27.2023,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",26.67,27.24,26.4812,26.91,0.85,3.26,2451284.387611,32510,26.8268,{"date":520,"open":521,"high":374,"low":522,"close":480,"change":186,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",25.57,25.54,2.64,1846350.961361,31235,26.0806,{"date":528,"open":529,"high":530,"low":307,"close":531,"change":311,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",25.85,25.96,25.39,-0.55,1910435.790275,27112,25.4328,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":366,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",24.65,25.55,24.44,25.53,4.2,2291903.449311,31990,25.1937,{"date":547,"open":548,"high":549,"low":193,"close":550,"change":385,"percent_change":195,"volume":551,"transactions":552,"vwap":553},"2026-08-14",24.71,25.02,24.5,2745428.941023,28835,24.632,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",23.61,24.47,23.45,24.45,0.36,1.49,1952530.782922,23790,24.1045,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",23.99,24.24,23.765,24.09,-0.16,-0.66,1938834.197931,30751,24.0158,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":343,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",23.09,24.29,24.25,3.24,2876033.68547,42472,23.9702,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",21.98,23.49,1.89,8.75,3696897.718444,50304,23.0245,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":206,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",20.85,21.7174,20.6306,21.6,6.51,3307214.464063,43676,21.3984,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":101,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",20.25,20.365,20,20.28,2.58,2286810.09706,32533,20.2184,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",20.42,19.66,19.77,-0.67,-3.28,2093582.815134,31964,19.8521,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",20.2,20.57,19.89,20.44,-0.23,-1.11,1875260.080961,28906,20.4005,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",20.58,20.835,20.24,20.67,-0.48,-2.27,2214940.896367,29241,20.6197,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":205,"percent_change":561,"volume":652,"transactions":653,"vwap":654},"2026-07-31",20.8,21.155,20.705,21.15,1634459.318949,28129,20.996,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",20.59,20.94,19.8804,20.84,-0.2,-0.95,1567471.587055,21215,20.7094,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":122,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",20.62,21.14,20.32,21.04,6.05,3082034.950451,35566,20.8615,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",20.41,20.505,19.68,19.84,-0.43,-2.12,2830528.472695,31092,19.9636,{"date":688,"open":689,"high":690,"low":606,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",20.46,20.72,20.27,-0.91,-4.3,2544884.8058,31444,20.4364,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",21.69,21.9,21.065,21.18,-0.62,-2.84,2368543.671147,25980,21.3712,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",22.6,22.64,21.76,21.8,-0.25,-1.13,3247769.132252,33589,22.1122,{"date":720,"open":721,"high":236,"low":722,"close":723,"change":87,"percent_change":216,"volume":724,"transactions":725,"vwap":726},"2026-07-22",22.41,21.935,22.05,3199355.300743,33473,22.195,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",21.31,21.985,21.3,21.91,0.69,3.25,2588947.303118,28907,21.8138,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":406,"percent_change":87,"volume":744,"transactions":745,"vwap":746},"2026-07-20",20.99,21.38,20.79,21.22,2791531.278491,36137,21.1854,{"date":748,"open":658,"high":743,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",20.53,21.19,0.83,4.08,2835300,{"date":755,"open":657,"high":648,"low":756,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-16",20.34,20.36,0,2966700,{"date":761,"open":762,"high":657,"low":763,"close":757,"change":94,"percent_change":444,"volume":764,"transactions":9,"vwap":757},"2026-07-15",20.29,19.97,2613800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":354,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-14",20.22,20.48,19.86,20.14,-1.08,2937300,{"date":774,"open":775,"high":629,"low":776,"close":757,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":757},"2026-07-13",19.27,19.09,1.84,9.94,4389300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",18.98,19,18.41,18.52,-0.27,-1.44,2138200,{"date":790,"open":783,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",19.17,18.56,18.79,-0.57,-2.94,3061100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",18.99,19.39,18.51,19.36,0.88,4.76,6062600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",17.67,18.61,17.66,18.48,1.11,6.39,3626900,{"date":816,"open":817,"high":818,"low":31,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",17.75,17.78,17.37,-0.58,-3.23,4405500,{"date":824,"open":817,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",18.19,17.64,17.95,0.39,2.22,3543700,{"date":832,"open":825,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",18.31,17.4,17.56,-0.59,-3.25,4193600,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",17.82,18.27,18.15,0.38,2.14,4093000,{"date":848,"open":792,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",18.8,17.76,17.77,-1.4,-7.3,5979900,{"date":856,"open":857,"high":858,"low":859,"close":791,"change":794,"percent_change":860,"volume":861,"transactions":9,"vwap":791},"2026-06-26",19.64,20.12,19.02,-2.89,7216400,{"date":863,"open":864,"high":770,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",19.24,19.14,19.74,0.25,1.28,3676700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":560,"volume":877,"transactions":9,"vwap":875},"2026-06-24",18.83,19.52,18.63,19.49,0.07,3543600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",19.3,19.56,19.25,19.42,0.11,0.57,2893300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":322,"percent_change":619,"volume":893,"transactions":9,"vwap":892},"2026-06-22",19.43,19.67,19.19,19.31,3038300,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":884,"percent_change":885,"volume":899,"transactions":9,"vwap":897},"2026-06-18",19.040001,19.44,18.75,5167200,{"date":901,"open":902,"high":858,"low":882,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",19.7,19.33,-0.39,-1.98,3811000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":396,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",19.69,20.030001,19.59,19.72,-1.2,3002700,{"date":916,"open":618,"high":917,"low":857,"close":918,"change":355,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-15",20.26,19.96,-3.99,5667900,{"date":922,"open":923,"high":924,"low":925,"close":742,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":742},"2026-06-12",20.08,21.030001,20.059999,0.37,1.81,2625500,{"date":930,"open":931,"high":932,"low":678,"close":616,"change":397,"percent_change":933,"volume":934,"transactions":9,"vwap":616},"2026-06-11",21.39,21.54,-4.36,2048900,{"date":936,"open":660,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",21.75,20.77,21.35,0.61,2.94,2085300,{"date":944,"open":750,"high":945,"low":637,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",21.26,20.74,-0.77,-3.58,2788100,{"date":951,"open":952,"high":953,"low":669,"close":954,"change":107,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-08",21.21,21.53,21.51,2.53,1789800,{"date":958,"open":713,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",21.84,20.97,20.98,-0.9,-4.11,2024700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":630,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",21.79,22.049999,21.74,21.88,-1.04,3373200,{"date":974,"open":975,"high":976,"low":977,"close":975,"change":876,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-06-03",22.11,22.47,21.92,0.32,2433400,{"date":981,"open":982,"high":983,"low":732,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",22.13,22.46,22.040001,-0.33,-1.48,3086100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",22.22,22.79,22.1,22.37,0.6,2.76,2331900,{"date":998,"open":937,"high":999,"low":1000,"close":1001,"change":406,"percent_change":87,"volume":1002,"transactions":9,"vwap":1001},"2026-05-29",21.86,21.12,21.77,2594800,{"date":1004,"open":1005,"high":969,"low":1006,"close":969,"change":828,"percent_change":1007,"volume":1008,"transactions":9,"vwap":969},"2026-05-28",21.48,21.23,1.83,2558100,{"date":1010,"open":1001,"high":1011,"low":729,"close":939,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":939},"2026-05-27",22,-0.99,-4.43,3741800,{"date":1016,"open":558,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",23.63,22.29,22.34,-1.41,-5.94,2646600,{"date":1024,"open":1025,"high":266,"low":257,"close":1026,"change":1027,"percent_change":164,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",23.42,23.75,0.13,1580300,{"date":1030,"open":1031,"high":1031,"low":558,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",24.62,23.62,-0.45,-1.87,2724700,{"date":1037,"open":557,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":79,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",24.95,23.85,24.07,-0.82,3022100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":87,"percent_change":885,"volume":1049,"transactions":9,"vwap":1048},"2026-05-19",25.12,25.16,24.57,24.89,1988700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":978,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-18",24.22,25.030001,24.01,24.75,1.31,2767100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",23.79,24.48,23.56,24.43,1.07,4.58,6945900,{"date":1068,"open":1069,"high":1070,"low":254,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",23.17,23.55,23.36,0.02,0.09,1527000,{"date":1076,"open":1077,"high":1078,"low":234,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",23.65,23.98,23.34,-0.53,-2.22,2196100,{"date":1084,"open":1085,"high":1086,"low":556,"close":1087,"change":112,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-12",24,24.16,23.87,1.02,4032900,{"date":1091,"open":266,"high":1092,"low":215,"close":1017,"change":463,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1017},"2026-05-11",23.9,0.98,1885700,{"date":1096,"open":1026,"high":1097,"low":1098,"close":1099,"change":1080,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-08",23.95,23.31,23.4,-2.21,1953700,{"date":1103,"open":1104,"high":1105,"low":558,"close":1106,"change":1107,"percent_change":821,"volume":1108,"transactions":9,"vwap":1106},"2026-05-07",24.040001,24.18,23.93,-0.8,2811900,{"date":1110,"open":1111,"high":395,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",25.11,24.7,24.73,-1.92,-7.2,2494200,{"date":1118,"open":1119,"high":1120,"low":450,"close":431,"change":1121,"percent_change":312,"volume":1122,"transactions":9,"vwap":431},"2026-05-05",26.63,26.92,-0.15,2060400,{"date":1124,"open":339,"high":351,"low":1125,"close":1126,"change":443,"percent_change":147,"volume":1127,"transactions":9,"vwap":1126},"2026-05-04",26.37,26.8,2056800,{"date":1129,"open":1130,"high":513,"low":422,"close":430,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":430},"2026-05-01",26.64,-0.64,-2.36,1958100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",27.14,27.78,26.77,27.16,-0.79,-2.83,3089200,{"date":1144,"open":1145,"high":1146,"low":423,"close":1147,"change":828,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",28.2,28.75,27.95,1.42,3658400,{"date":1151,"open":1152,"high":1137,"low":1153,"close":1154,"change":733,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",27.52,27.15,27.56,2.57,2185200,{"date":1158,"open":1159,"high":1160,"low":470,"close":501,"change":1161,"percent_change":994,"volume":1162,"transactions":9,"vwap":501},"2026-04-27",26.97,27.28,0.16,3326700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":177,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",26.55,26.81,26.26,26.71,-0.19,1393000,{"date":1172,"open":1173,"high":1174,"low":1125,"close":1175,"change":132,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-23",26.69,27.01,26.9,1.78,1565000,{"date":1179,"open":1180,"high":430,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",25.81,25.79,26.43,0.86,3.36,1996100,{"date":1187,"open":1048,"high":1188,"low":297,"close":521,"change":514,"percent_change":1189,"volume":1190,"transactions":9,"vwap":521},"2026-04-21",25.65,3.44,3151800,{"date":1192,"open":296,"high":549,"low":1193,"close":1194,"change":1195,"percent_change":733,"volume":1196,"transactions":9,"vwap":1194},"2026-04-20",24.55,24.72,0.17,2075600,{"date":1198,"open":1199,"high":1200,"low":268,"close":1193,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1193},"2026-04-17",24.37,24.77,-1.25,-4.84,2930100,{"date":1205,"open":469,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":786,"volume":1210,"transactions":9,"vwap":1208},"2026-04-16",26.34,25.43,25.8,-0.07,4632000,{"date":1212,"open":521,"high":1213,"low":1207,"close":1214,"change":386,"percent_change":93,"volume":1215,"transactions":9,"vwap":1214},"2026-04-15",26.15,25.87,1391100,{"date":1217,"open":492,"high":492,"low":539,"close":395,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":395},"2026-04-14",-1.58,-5.8,1940600,{"date":1222,"open":1223,"high":1224,"low":1174,"close":1225,"change":978,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-13",27.55,27.74,27.26,1.19,1811000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":117,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-10",26.96,27.5,26.45,26.94,-0.63,1626800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":662,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",28.21,28.51,27.07,27.11,-3.39,1757700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",27.42,28.09,26.82,28.059999,-1.49,-5.04,2902600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-07",28.83,29.61,28.82,29.55,1.08,3.79,2087000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":216,"volume":1269,"transactions":9,"vwap":1267},"2026-04-06",28.29,28.77,28.15,28.47,0.18,1109300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1264,"change":733,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1264},"2026-04-02",28.5,28.92,27.77,2.5,2600700,{"date":1278,"open":1267,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-01",28.91,27.36,27.6,-1.63,-5.58,3018200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":642,"volume":1292,"transactions":9,"vwap":1290},"2026-03-31",29.95,30.52,28.62,29.23,-0.68,3096700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":692,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-30",30.62,30.69,29.66,29.91,-2.95,2077500,{"date":1302,"open":1303,"high":30,"low":1304,"close":1305,"change":1306,"percent_change":434,"volume":1307,"transactions":9,"vwap":1305},"2026-03-27",30.76,30.45,30.82,0.41,4702100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",30.01,30.65,29.9,30.41,0.8,2.7,2129400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1256,"change":58,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1256},"2026-03-25",28.71,29.68,28.67,1.68,1630500,{"date":1325,"open":1326,"high":1327,"low":1279,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-24",29,29.74,29.12,0.52,1.82,1908300,{"date":1333,"open":1334,"high":1335,"low":1274,"close":1336,"change":396,"percent_change":355,"volume":1337,"transactions":9,"vwap":1336},"2026-03-23",28.36,29.14,28.6,3565900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1306,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",28.54,29.49,28.44,28.84,1.44,5296000,{"date":1347,"open":1348,"high":1343,"low":1348,"close":1349,"change":93,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",27.67,28.43,2.67,4691500,{"date":1353,"open":1152,"high":1354,"low":490,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",27.91,27.69,0.26,0.95,2711600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":406,"percent_change":884,"volume":1365,"transactions":9,"vwap":1364},"2026-03-17",27.7,27.86,27.4,27.43,2623500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1363,"change":1371,"percent_change":473,"volume":1372,"transactions":9,"vwap":1363},"2026-03-16",27.25,27.76,26.86,-0.11,2347729,{"date":1374,"open":499,"high":1137,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-13",26.85,27.51,-0.1,-0.36,2576800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-12",28,28.35,27.46,27.61,-0.98,-3.43,7623100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":147,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-11",27.9,28.87,27.68,28.59,3.85,4308400,{"date":1398,"open":1399,"high":1392,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-10",27.97,27.47,27.53,-0.84,-2.96,3272400,{"date":1406,"open":1407,"high":1408,"low":1249,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-09",29.48,29.51,28.37,-0.49,-1.7,3347900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1329,"percent_change":1007,"volume":1419,"transactions":9,"vwap":1418},"2026-03-06",28.7,29.24,28.08,28.86,3831600,{"date":1421,"open":1321,"high":1422,"low":1238,"close":1423,"change":1424,"percent_change":311,"volume":1425,"transactions":9,"vwap":1423},"2026-03-05",29.02,28.34,-0.04,2485100,{"date":1427,"open":1428,"high":1394,"low":1429,"close":1430,"change":1431,"percent_change":366,"volume":1432,"transactions":9,"vwap":1430},"2026-03-04",27.45,27.19,28.38,0.29,2771600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1247,"change":1161,"percent_change":885,"volume":1438,"transactions":9,"vwap":1247},"2026-03-03",28.17,29.32,27.54,3981200,{"date":1440,"open":1441,"high":1416,"low":1152,"close":1442,"change":86,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-02",29.01,27.93,1.23,4379800,{"date":1446,"open":1168,"high":1447,"low":374,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-27",27.75,27.59,1.34,5.1,2262800,{"date":1453,"open":529,"high":1454,"low":1455,"close":1456,"change":630,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-26",27.040001,25.45,26.25,-0.87,2696200,{"date":1460,"open":1368,"high":500,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-25",25.94,26.48,-0.7,-2.58,1981900,{"date":1467,"open":1468,"high":1468,"low":328,"close":1469,"change":25,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-24",27.48,27.18,-0.44,1256900,{"date":1473,"open":1417,"high":1474,"low":1240,"close":340,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":340},"2026-02-23",28.33,-0.85,-3.02,1455500,{"date":1479,"open":1480,"high":1145,"low":511,"close":1266,"change":1431,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1266},"2026-02-20",27.64,1.04,1352300,{"date":1484,"open":1447,"high":1383,"low":1400,"close":1362,"change":1485,"percent_change":1007,"volume":1486,"transactions":9,"vwap":1362},"2026-02-19",0.5,2437200,{"date":1488,"open":1489,"high":1490,"low":1180,"close":1280,"change":777,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1280},"2026-02-18",25.98,27.44,7.21,2768000,{"date":1494,"open":1495,"high":1206,"low":1496,"close":1497,"change":1470,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-17",26.21,24.98,25.52,-1.69,1626300,{"date":1501,"open":1502,"high":1489,"low":1496,"close":530,"change":1183,"percent_change":1503,"volume":1504,"transactions":9,"vwap":530},"2026-02-13",25.2,3.43,1280500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":986,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",26.32,26.61,24.46,25.1,-5.57,1684200,{"date":1514,"open":1206,"high":431,"low":1515,"close":364,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":364},"2026-02-11",26.040001,0.93,3.63,1467900,{"date":1520,"open":1521,"high":1521,"low":531,"close":1188,"change":630,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1188},"2026-02-10",25.97,-0.89,1899100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":112,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-09",25.56,26.049999,25.37,25.88,0.94,1518800,{"date":1533,"open":1112,"high":1208,"low":1031,"close":1534,"change":122,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-06",25.64,4.91,2063300,{"date":1538,"open":1055,"high":1539,"low":21,"close":540,"change":1457,"percent_change":1540,"volume":1541,"transactions":9,"vwap":540},"2026-02-05",25.18,-3.44,2394600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-04",24.85,25.42,24.76,25.31,0.81,3.31,1985900,{"date":1552,"open":1039,"high":1048,"low":1553,"close":550,"change":885,"percent_change":1554,"volume":1555,"transactions":9,"vwap":550},"2026-02-03",23.71,2.38,1763800,{"date":1557,"open":1085,"high":1063,"low":1558,"close":1106,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1106},"2026-02-02",23.7,-1.07,-4.28,2076100,{"date":1563,"open":538,"high":1564,"low":1565,"close":1566,"change":1268,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-30",25.17,24.2,25,0.73,2024400,{"date":1570,"open":330,"high":1571,"low":296,"close":1572,"change":142,"percent_change":589,"volume":1573,"transactions":9,"vwap":1572},"2026-01-29",25.84,24.82,2758100,{"date":1575,"open":1576,"high":538,"low":1577,"close":1578,"change":278,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-28",24.38,23.86,24.36,1.37,2173000,{"date":1582,"open":255,"high":570,"low":1583,"close":1584,"change":1567,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-27",23.43,24.030001,3.13,2023700,{"date":1588,"open":266,"high":192,"low":1589,"close":1590,"change":1121,"percent_change":1131,"volume":1591,"transactions":9,"vwap":1590},"2026-01-26",22.9,23.3,1782300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":558,"change":884,"percent_change":132,"volume":1597,"transactions":9,"vwap":558},"2026-01-23",23.66,24.15,23.23,2094400,{"date":1599,"open":1600,"high":1077,"low":1601,"close":1079,"change":117,"percent_change":72,"volume":1602,"transactions":9,"vwap":1079},"2026-01-22",23.38,22.98,1761200,{"date":1604,"open":1605,"high":272,"low":1606,"close":1607,"change":1579,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",22.7,22.62,23.51,6.19,2459100,{"date":1611,"open":1612,"high":233,"low":1613,"close":1614,"change":1377,"percent_change":1033,"volume":1615,"transactions":9,"vwap":1614},"2026-01-20",22.23,21.93,22.14,1782800,{"date":1617,"open":1618,"high":1619,"low":1614,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-16",22.57,22.59,22.24,-0.32,-1.42,1540400,{"date":1625,"open":1626,"high":225,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-15",22.5,21.95,22.56,-0.37,-1.61,1851000,{"date":1633,"open":1626,"high":1017,"low":1626,"close":1634,"change":51,"percent_change":845,"volume":1635,"transactions":9,"vwap":1634},"2026-01-14",22.93,2822700,{"date":1637,"open":1638,"high":1639,"low":970,"close":1640,"change":93,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-13",22.18,22.67,22.45,3.41,2538600,{"date":1644,"open":1011,"high":1645,"low":1646,"close":1647,"change":571,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-12",22.07,21.52,21.71,-0.73,1746500,{"date":1651,"open":700,"high":1652,"low":741,"close":1653,"change":386,"percent_change":803,"volume":1654,"transactions":9,"vwap":1653},"2026-01-09",22.08,21.87,1663400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-08",20.43,22.030001,20.4,21.68,1.29,6.33,2750700,{"date":1665,"open":660,"high":1666,"low":917,"close":1667,"change":1131,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",21,20.39,-3.04,1808100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":924,"change":406,"percent_change":87,"volume":1675,"transactions":9,"vwap":924},"2026-01-06",20.93,21.09,20.65,2713400,{"date":1677,"open":233,"high":1678,"low":616,"close":1666,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1666},"2026-01-05",22.69,-1.01,-4.59,2776000,{"date":1683,"open":1684,"high":1645,"low":731,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-02",21.5,22.01,0.54,2.52,1765100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":571,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-31",21.57,21.58,21.24,21.47,-0.74,1466200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":786,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-30",21.7,21.99,21.63,-1.23,1429500,{"date":1705,"open":1706,"high":1627,"low":1694,"close":700,"change":1485,"percent_change":1707,"volume":1708,"transactions":9,"vwap":700},"2025-12-29",21.61,2.34,1948000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":630,"volume":1716,"transactions":9,"vwap":1714},"2025-12-26",21.43,21.45,21.08,21.4,-0.05,2122600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1712,"change":661,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1712},"2025-12-24",21.62,21.73,21.37,-0.92,1522900,{"date":1725,"open":992,"high":1726,"low":1684,"close":1727,"change":248,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-23",22.15,21.65,-1.55,2033900,{"date":1731,"open":1011,"high":976,"low":1732,"close":1700,"change":65,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1700},"2025-12-22",21.94,2.09,3037200,{"date":1736,"open":1700,"high":1737,"low":1738,"close":932,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":932},"2025-12-19",22.32,21.42,-0.26,-1.19,5152900,{"date":1743,"open":1606,"high":711,"low":967,"close":713,"change":1041,"percent_change":1744,"volume":1745,"transactions":9,"vwap":713},"2025-12-18",-3.63,1628800,{"date":1747,"open":1732,"high":236,"low":700,"close":1606,"change":1516,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1606},"2025-12-17",4.29,1935500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":699,"change":692,"percent_change":1755,"volume":1756,"transactions":9,"vwap":699},"2025-12-16",22.2,22.28,21.41,-4.03,2731900,{"date":1758,"open":1759,"high":1760,"low":1620,"close":710,"change":1761,"percent_change":1424,"volume":1762,"transactions":9,"vwap":710},"2025-12-15",22.91,22.92,-0.01,1994200,{"date":1764,"open":1765,"high":286,"low":1628,"close":1766,"change":72,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-12",23.57,22.61,-3.09,2595400,{"date":1770,"open":1595,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-11",24.26,23.13,23.33,-1.29,-5.24,3079200,{"date":1778,"open":1779,"high":1200,"low":1780,"close":1031,"change":1356,"percent_change":1064,"volume":1781,"transactions":9,"vwap":1031},"2025-12-10",24.19,23.8,4489800,{"date":1783,"open":1040,"high":557,"low":20,"close":1578,"change":463,"percent_change":1357,"volume":1784,"transactions":9,"vwap":1578},"2025-12-09",1901800,{"date":1786,"open":1055,"high":1510,"low":21,"close":1787,"change":72,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-08",24.13,-2.9,2162800,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1544,"change":1794,"percent_change":514,"volume":1795,"transactions":9,"vwap":1544},"2025-12-05",24.61,25.67,0.21,3120300,{"date":1797,"open":192,"high":1798,"low":192,"close":1799,"change":93,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-04",24.8,24.64,3.1,2086200,{"date":1803,"open":1804,"high":1805,"low":1589,"close":1092,"change":1226,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1092},"2025-12-03",22.94,23.94,5.24,1604600,{"date":1809,"open":1810,"high":1810,"low":1626,"close":1811,"change":1629,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-02",23,22.71,-1.6,1506300,{"date":1815,"open":1753,"high":1816,"low":1612,"close":1816,"change":733,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-01",23.08,3.08,2999700,{"date":1820,"open":1821,"high":233,"low":1821,"close":1822,"change":1306,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-28",21.85,22.39,1.87,643600,{"date":1826,"open":937,"high":1827,"low":1828,"close":587,"change":1195,"percent_change":1829,"volume":1830,"transactions":9,"vwap":587},"2025-11-26",22.31,21.72,0.78,1976400,{"date":1832,"open":1712,"high":700,"low":1833,"close":1834,"change":406,"percent_change":87,"volume":1835,"transactions":9,"vwap":1834},"2025-11-25",21.32,21.81,3350100,{"date":1837,"open":1838,"high":1653,"low":1839,"close":1840,"change":978,"percent_change":561,"volume":1841,"transactions":9,"vwap":1840},"2025-11-24",21.25,20.87,21.78,1997000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-21",21.049999,21.67,20.91,21.46,0.15,0.7,2352300,{"date":1852,"open":1853,"high":976,"low":1854,"close":729,"change":1041,"percent_change":1855,"volume":1856,"transactions":9,"vwap":729},"2025-11-20",22.17,21.28,-3.71,3314900,{"date":1858,"open":1691,"high":1859,"low":1754,"close":982,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":982},"2025-11-19",22.27,-0.18,-0.81,1932100,{"date":1864,"open":712,"high":976,"low":1865,"close":1827,"change":65,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1827},"2025-11-18",21.49,2.06,1642500,{"date":1869,"open":1870,"high":1870,"low":969,"close":999,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":999},"2025-11-17",22.4,-0.46,-2.06,1621600,{"date":1875,"open":587,"high":1876,"low":1877,"close":1737,"change":94,"percent_change":180,"volume":1878,"transactions":9,"vwap":1737},"2025-11-14",22.35,21.66,1580600,{"date":1880,"open":1614,"high":1626,"low":937,"close":992,"change":876,"percent_change":978,"volume":1881,"transactions":9,"vwap":992},"2025-11-13",1605100,{"date":1883,"open":1884,"high":711,"low":1885,"close":1658,"change":1234,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1658},"2025-11-12",22.58,21.96,-2.78,1315500,{"date":1889,"open":1620,"high":254,"low":1620,"close":1890,"change":1485,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-11",22.66,2.26,1962800,{"date":1894,"open":1011,"high":1895,"low":1711,"close":1896,"change":164,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-10",22.3,22.16,2.55,2031900,{"date":1900,"open":1006,"high":1701,"low":1901,"close":1706,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1706},"2025-11-07",20.18,1.13,5.52,3438500,{"date":1906,"open":690,"high":1907,"low":678,"close":768,"change":1761,"percent_change":1715,"volume":1908,"transactions":9,"vwap":768},"2025-11-06",21.059999,3949400,{"date":1910,"open":1844,"high":1692,"low":616,"close":1911,"change":177,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-05",20.49,-3.35,2376500,{"date":1915,"open":1684,"high":1845,"low":1916,"close":1917,"change":1475,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-04",21.17,21.2,-3.85,2123800,{"date":1921,"open":959,"high":1018,"low":1922,"close":968,"change":247,"percent_change":1378,"volume":1923,"transactions":9,"vwap":968},"2025-11-03",21.55,2245800,{"date":1925,"open":1754,"high":1853,"low":1838,"close":982,"change":1314,"percent_change":1926,"volume":1927,"transactions":9,"vwap":982},"2025-10-31",3.75,1911100,{"date":1929,"open":1699,"high":1011,"low":1006,"close":1930,"change":1131,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-30",21.33,-2.91,2073600,{"date":1934,"open":1935,"high":1606,"low":712,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-29",21.83,21.97,0.3,1.38,2364800,{"date":1941,"open":1647,"high":1936,"low":1754,"close":1845,"change":473,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1845},"2025-10-28",-1.81,1531000,{"date":1945,"open":959,"high":1827,"low":1720,"close":1645,"change":1329,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1645},"2025-10-27",2.41,2073800,{"date":1949,"open":1876,"high":1876,"low":932,"close":1922,"change":1131,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1922},"2025-10-24",-2.88,1849000,{"date":1953,"open":1753,"high":212,"low":1896,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-23",22.19,0.79,3.69,2333200,{"date":1959,"open":1613,"high":587,"low":1960,"close":1714,"change":758,"percent_change":758,"volume":956,"transactions":9,"vwap":1714},"2025-10-22",21.02,{"date":1962,"open":1917,"high":1821,"low":1963,"close":1714,"change":1964,"percent_change":132,"volume":1965,"transactions":9,"vwap":1714},"2025-10-21",21.01,0.1,2362900,{"date":1967,"open":1865,"high":1658,"low":1838,"close":731,"change":1968,"percent_change":453,"volume":1969,"transactions":9,"vwap":731},"2025-10-20",-0.29,1959800,{"date":1971,"open":1711,"high":712,"low":961,"close":1972,"change":1195,"percent_change":1955,"volume":1973,"transactions":9,"vwap":1972},"2025-10-17",21.59,2122300,{"date":1975,"open":1840,"high":1821,"low":1960,"close":1738,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1738},"2025-10-16",-0.3,-1.38,2573000,{"date":1980,"open":1981,"high":212,"low":1719,"close":1828,"change":820,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1828},"2025-10-15",22.42,-2.6,3053800,{"date":1985,"open":1853,"high":1589,"low":1853,"close":1895,"change":355,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1895},"2025-10-14",-3.59,1431500,{"date":1989,"open":212,"high":1990,"low":968,"close":1772,"change":444,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1772},"2025-10-13",23.26,4.95,2411900,{"date":1994,"open":265,"high":1032,"low":1995,"close":984,"change":1812,"percent_change":1996,"volume":1997,"transactions":9,"vwap":984},"2025-10-10",22.02,-6.77,2047400,{"date":1999,"open":1546,"high":2000,"low":556,"close":2001,"change":771,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-09",25.059999,23.64,-4.37,1806200,{"date":2005,"open":1544,"high":1566,"low":1578,"close":1194,"change":311,"percent_change":312,"volume":2006,"transactions":9,"vwap":1194},"2025-10-08",1313600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1131,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-07",25.48,25.63,24.6,24.86,-2.51,2181200,{"date":2016,"open":451,"high":2017,"low":2018,"close":2019,"change":142,"percent_change":777,"volume":2020,"transactions":9,"vwap":2019},"2025-10-06",25.9,25.14,25.5,1383200,{"date":2022,"open":1063,"high":2023,"low":1576,"close":2024,"change":1530,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-03",25.08,25.040001,3.9,2081100,{"date":2028,"open":1061,"high":1798,"low":1104,"close":2029,"change":312,"percent_change":642,"volume":2030,"transactions":9,"vwap":2029},"2025-10-02",24.1,2464900,{"date":2032,"open":1061,"high":2033,"low":2034,"close":2035,"change":311,"percent_change":312,"volume":2036,"transactions":9,"vwap":2035},"2025-10-01",25.049999,24.4,24.66,2733400,{"date":2038,"open":2039,"high":2040,"low":550,"close":1798,"change":962,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1798},"2025-09-30",25.44,25.58,-3.5,2903200,{"date":2044,"open":1175,"high":1120,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-29",25.66,25.7,-1.96,-7.09,2472000,{"date":2051,"open":499,"high":1247,"low":1120,"close":2052,"change":2053,"percent_change":1350,"volume":2054,"transactions":9,"vwap":2052},"2025-09-26",27.66,0.72,4001900,{"date":2056,"open":2057,"high":2058,"low":1462,"close":1233,"change":1072,"percent_change":876,"volume":2059,"transactions":9,"vwap":1233},"2025-09-25",26.54,27.13,1486400,{"date":2061,"open":1168,"high":1152,"low":1168,"close":1120,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1120},"2025-09-24",0.44,1.66,1623800,{"date":2066,"open":2009,"high":1428,"low":1545,"close":1462,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1462},"2025-09-23",1.17,4.62,2832800,{"date":2071,"open":1502,"high":2072,"low":1055,"close":1547,"change":867,"percent_change":180,"volume":2073,"transactions":9,"vwap":1547},"2025-09-22",25.33,2261100,{"date":2075,"open":2076,"high":459,"low":2000,"close":2000,"change":913,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2000},"2025-09-19",26.16,-4.57,4363100,{"date":2080,"open":2081,"high":1206,"low":2082,"close":1167,"change":828,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1167},"2025-09-18",26.17,25.6,1.51,1736600,{"date":2086,"open":1534,"high":1166,"low":2010,"close":1214,"change":2087,"percent_change":205,"volume":2088,"transactions":9,"vwap":1214},"2025-09-17",0.08,1371000,{"date":2090,"open":2091,"high":2092,"low":321,"close":1181,"change":751,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1181},"2025-09-16",25.29,25.91,3.33,1549300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":641,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-15",25.38,25.51,24.92,24.96,-1.89,1450800,{"date":2104,"open":2105,"high":2106,"low":460,"close":2039,"change":1621,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2039},"2025-09-12",25.93,26.18,-1.24,845000,{"date":2110,"open":2111,"high":1180,"low":2112,"close":2113,"change":2114,"percent_change":247,"volume":2115,"transactions":9,"vwap":2113},"2025-09-11",25.3,25.22,25.76,-0.02,1548500,{"date":2117,"open":2118,"high":2119,"low":2099,"close":2120,"change":1088,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-10",24.93,25.82,25.78,4.12,1351900,{"date":2124,"open":2125,"high":2126,"low":538,"close":1546,"change":876,"percent_change":443,"volume":2127,"transactions":9,"vwap":1546},"2025-09-09",24.91,25.36,1236400,{"date":2129,"open":2130,"high":1496,"low":2131,"close":2132,"change":1121,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-08",24.87,24.17,24.69,-0.6,1220000,{"date":2136,"open":2098,"high":1213,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-05",24.58,24.84,-1.18,-4.53,1239400,{"date":2143,"open":2144,"high":1507,"low":460,"close":472,"change":926,"percent_change":1344,"volume":2145,"transactions":9,"vwap":472},"2025-09-04",25.59,2205500,{"date":2147,"open":1232,"high":1168,"low":2148,"close":1188,"change":2149,"percent_change":290,"volume":2150,"transactions":9,"vwap":1188},"2025-09-03",25.47,-1.09,1418600,{"date":2152,"open":2076,"high":339,"low":2153,"close":2154,"change":43,"percent_change":829,"volume":2155,"transactions":9,"vwap":2154},"2025-09-02",25.99,26.74,1344200,{"date":2157,"open":2158,"high":1462,"low":2159,"close":2076,"change":1424,"percent_change":1121,"volume":2160,"transactions":9,"vwap":2076},"2025-08-29",26.11,26.07,1069000,{"date":2162,"open":1181,"high":1167,"low":2039,"close":2163,"change":2062,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-28",26.2,1.71,1066100,{"date":2167,"open":1046,"high":469,"low":1046,"close":2113,"change":65,"percent_change":1176,"volume":2168,"transactions":9,"vwap":2113},"2025-08-27",1035200,{"date":2170,"open":2171,"high":2019,"low":2099,"close":1547,"change":714,"percent_change":1386,"volume":2172,"transactions":9,"vwap":1547},"2025-08-26",25.26,2271100,{"date":2174,"open":1502,"high":2045,"low":2175,"close":1526,"change":142,"percent_change":1007,"volume":2176,"transactions":9,"vwap":1526},"2025-08-25",24.97,1441400,{"date":2178,"open":266,"high":1502,"low":266,"close":1510,"change":1938,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1510},"2025-08-22",5.82,1874000,{"date":2182,"open":2183,"high":1026,"low":2184,"close":213,"change":51,"percent_change":2185,"volume":2186,"transactions":9,"vwap":213},"2025-08-21",23.19,23.059999,2.07,2121200,{"date":2188,"open":2189,"high":224,"low":276,"close":2190,"change":884,"percent_change":51,"volume":2191,"transactions":9,"vwap":2190},"2025-08-20",23.12,23.24,1810800,{"date":2193,"open":2194,"high":1040,"low":578,"close":1772,"change":2195,"percent_change":1788,"volume":2196,"transactions":9,"vwap":1772},"2025-08-19",23.76,-0.69,1563500,{"date":2198,"open":1097,"high":2199,"low":1583,"close":286,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":286},"2025-08-18",24.14,-0.52,-2.14,2084300,{"date":2204,"open":2205,"high":1038,"low":579,"close":2206,"change":641,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-15",24.83,24.34,-1.93,1399000,{"date":2210,"open":2211,"high":2138,"low":2212,"close":1572,"change":1424,"percent_change":571,"volume":2213,"transactions":9,"vwap":1572},"2025-08-14",24.56,24.21,1885100,{"date":2215,"open":1509,"high":2024,"low":2034,"close":2012,"change":365,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2012},"2025-08-13",1.1,1441500,{"date":2219,"open":1771,"high":549,"low":570,"close":2220,"change":216,"percent_change":1350,"volume":2221,"transactions":9,"vwap":2220},"2025-08-12",24.59,1550400,{"date":2223,"open":1113,"high":1496,"low":1092,"close":1097,"change":1080,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1097},"2025-08-11",-2.17,1729200,{"date":2227,"open":1544,"high":331,"low":1509,"close":1061,"change":1860,"percent_change":1648,"volume":2228,"transactions":9,"vwap":1061},"2025-08-08",1766100,{"date":2230,"open":2040,"high":530,"low":2231,"close":2035,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2035},"2025-08-07",24.31,-0.38,-1.52,3146200,{"date":2236,"open":2105,"high":2237,"low":2099,"close":2024,"change":1131,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2024},"2025-08-06",26.24,-2.49,1517100,{"date":2241,"open":330,"high":384,"low":1798,"close":395,"change":885,"percent_change":2242,"volume":2243,"transactions":9,"vwap":395},"2025-08-05",2.27,1747700,{"date":2245,"open":2024,"high":531,"low":2211,"close":1111,"change":2087,"percent_change":978,"volume":2246,"transactions":9,"vwap":1111},"2025-08-04",2888300,{"date":2248,"open":2249,"high":2249,"low":2175,"close":1053,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1053},"2025-08-01",28.73,-3.13,-11.12,3654700,{"date":2254,"open":2255,"high":2256,"low":1274,"close":2257,"change":1470,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-31",28.049999,28.81,28.16,-1.54,1825900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1336,"change":962,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1336},"2025-07-30",29.42,29.45,28.22,-3.05,1922500,{"date":2268,"open":1320,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":177,"volume":2273,"transactions":9,"vwap":2271},"2025-07-29",29.79,28.97,29.5,-0.21,1444200,{"date":2275,"open":1392,"high":2276,"low":2277,"close":2278,"change":1443,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-28",29.84,28.74,29.71,4.32,1562900,{"date":2282,"open":1265,"high":1392,"low":2264,"close":2283,"change":1739,"percent_change":962,"volume":2284,"transactions":9,"vwap":2283},"2025-07-25",28.48,1624200,{"date":2286,"open":2287,"high":2277,"low":1480,"close":2277,"change":186,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2277},"2025-07-24",28.01,2.39,1315600,{"date":2291,"open":1139,"high":2292,"low":499,"close":2293,"change":424,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-23",28.23,28.07,3.35,1933800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1139,"change":43,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1139},"2025-07-22",26.72,27.32,26.62,2.18,1332400,{"date":2304,"open":1376,"high":1376,"low":2305,"close":364,"change":572,"percent_change":2306,"volume":2307,"transactions":9,"vwap":364},"2025-07-21",26.5,-2.42,2347400,{"date":2309,"open":2287,"high":2293,"low":342,"close":511,"change":1968,"percent_change":2310,"volume":2311,"transactions":9,"vwap":511},"2025-07-18",-1.05,2044500,{"date":2313,"open":2314,"high":1361,"low":501,"close":1401,"change":994,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1401},"2025-07-17",26.93,2.23,2819300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2314,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2314},"2025-07-16",27.8,28.02,26.76,-1.03,-3.68,2029100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1622,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-15",29.46,29.56,27.94,27.96,-4.83,1516300,{"date":2334,"open":2335,"high":2336,"low":1436,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-14",30.24,30.5,29.38,-1.36,-4.42,1275600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1377,"volume":2348,"transactions":9,"vwap":2346},"2025-07-11",30.75,31.15,30.53,30.74,-0.03,1283600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":385,"percent_change":1161,"volume":2355,"transactions":9,"vwap":2354},"2025-07-10",30.64,31.1,30.02,30.77,1903900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":452,"percent_change":715,"volume":2362,"transactions":9,"vwap":2361},"2025-07-09",30.96,31.049999,30.51,30.72,1981700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-08",29.34,31.28,29.26,31.07,1.86,6.37,1732500,{"date":2373,"open":1436,"high":2374,"low":1265,"close":2375,"change":836,"percent_change":905,"volume":2376,"transactions":9,"vwap":2375},"2025-07-07",29.93,29.21,1758000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1121,"percent_change":26,"volume":2383,"transactions":9,"vwap":2382},"2025-07-03",29.83,30.21,29.7,29.8,438500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1287,"change":1548,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1287},"2025-07-02",29.65,30.049999,29.040001,2.78,1680200,{"date":2392,"open":1349,"high":2393,"low":2257,"close":1335,"change":1955,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1335},"2025-07-01",29.75,2.79,2277700,{"date":2397,"open":1392,"high":1392,"low":1238,"close":1383,"change":1234,"percent_change":2224,"volume":2398,"transactions":9,"vwap":1383},"2025-06-30",2167800,{"date":2400,"open":1392,"high":2401,"low":2402,"close":2403,"change":483,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-27",29.19,28.58,28.98,-1.43,2390800,{"date":2407,"open":2408,"high":2328,"low":1265,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-26",28.78,29.4,0.68,2.37,1882900,{"date":2414,"open":2415,"high":2416,"low":1336,"close":2417,"change":483,"percent_change":787,"volume":2418,"transactions":9,"vwap":2417},"2025-06-25",29.28,29.33,28.72,1390300,{"date":2420,"open":1441,"high":1256,"low":2408,"close":1335,"change":78,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1335},"2025-06-24",-1.72,2922700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2386,"change":1630,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2386},"2025-06-23",31.3,31.51,29.36,-5.15,3644200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":758,"percent_change":758,"volume":2436,"transactions":9,"vwap":2435},"2025-06-20",31.44,31.59,30.87,31.26,2694000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2435,"change":786,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2435},"2025-06-18",31.53,32.17,31.19,-0.86,2741600,{"date":2445,"open":2446,"high":2447,"low":2425,"close":2439,"change":2448,"percent_change":406,"volume":2449,"transactions":9,"vwap":2439},"2025-06-17",31.9,32.27,0.01,1496300,{"date":2451,"open":2452,"high":2453,"low":2368,"close":2454,"change":1131,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-16",31.62,32.23,31.52,-1.99,2023200,{"date":2458,"open":2459,"high":183,"low":2460,"close":2461,"change":2462,"percent_change":581,"volume":2463,"transactions":9,"vwap":2461},"2025-06-13",32.55,31.22,32.16,1.01,5194700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2344,"change":462,"percent_change":386,"volume":2469,"transactions":9,"vwap":2344},"2025-06-12",30.6,31.18,30.29,899300,{"date":2471,"open":2472,"high":2439,"low":2473,"close":2474,"change":65,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-11",31.2,30.36,31.09,1.47,2249300,{"date":2478,"open":2479,"high":2467,"low":2387,"close":2351,"change":751,"percent_change":2389,"volume":2480,"transactions":9,"vwap":2351},"2025-06-10",30.46,1408800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":147,"percent_change":1956,"volume":2487,"transactions":9,"vwap":2486},"2025-06-09",29.15,30.32,28.76,29.81,1968100,{"date":2489,"open":1342,"high":2490,"low":2491,"close":1146,"change":1357,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1146},"2025-06-06",28.94,28.4,3.42,1276600,{"date":2495,"open":2496,"high":2496,"low":1361,"close":2319,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2319},"2025-06-05",28.53,-0.41,-1.45,1145500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":1238,"change":703,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1238},"2025-06-04",28.68,29.59,28.18,-2.15,1363300,{"date":2508,"open":1429,"high":2509,"low":328,"close":1255,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1255},"2025-06-03",29.059999,1.75,6.46,1895600,{"date":2514,"open":1490,"high":1448,"low":513,"close":2515,"change":1485,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-02",27.08,1.88,1837700,{"date":2519,"open":1126,"high":1175,"low":1125,"close":364,"change":820,"percent_change":2201,"volume":2520,"transactions":9,"vwap":364},"2025-05-30",1071000,{"date":2522,"open":1437,"high":1224,"low":2523,"close":1139,"change":571,"percent_change":836,"volume":2524,"transactions":9,"vwap":1139},"2025-05-29",26.89,1691400,{"date":2526,"open":1137,"high":1354,"low":351,"close":2299,"change":1860,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2299},"2025-05-28",-0.65,1068900,{"date":2530,"open":1429,"high":1154,"low":328,"close":1231,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1231},"2025-05-27",0.56,2.08,1382300,{"date":2535,"open":1456,"high":2536,"low":1456,"close":1233,"change":1964,"percent_change":926,"volume":2537,"transactions":9,"vwap":1233},"2025-05-23",27.02,1163200,{"date":2539,"open":2057,"high":2536,"low":1571,"close":492,"change":2540,"percent_change":354,"volume":2541,"transactions":9,"vwap":492},"2025-05-22",-0.06,1403800,{"date":2543,"open":1152,"high":2544,"low":1375,"close":1175,"change":2442,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1175},"2025-05-21",27.72,-3.1,1246000,{"date":2548,"open":2549,"high":2550,"low":1393,"close":1369,"change":26,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1369},"2025-05-20",28.14,28.27,-1.77,1187600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":117,"percent_change":2133,"volume":2558,"transactions":9,"vwap":2556},"2025-05-19",27.98,28.26,27.49,1320700,{"date":2560,"open":2403,"high":2403,"low":1249,"close":1349,"change":258,"percent_change":771,"volume":2561,"transactions":9,"vwap":1349},"2025-05-16",1241800,{"date":2563,"open":1441,"high":2564,"low":2565,"close":2277,"change":1559,"percent_change":1986,"volume":2566,"transactions":9,"vwap":2277},"2025-05-15",29.3,28.49,2130700,{"date":2568,"open":1290,"high":2486,"low":2490,"close":2486,"change":195,"percent_change":2410,"volume":2569,"transactions":9,"vwap":2486},"2025-05-14",1753000,{"date":2571,"open":2292,"high":2572,"low":2292,"close":1256,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1256},"2025-05-13",29.94,1.41,5,2136500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1145,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1145},"2025-05-12",28.31,29.07,27.81,1.65,6.21,2537800,{"date":2585,"open":510,"high":1454,"low":2586,"close":1165,"change":867,"percent_change":1357,"volume":2587,"transactions":9,"vwap":1165},"2025-05-09",26.12,1482400,{"date":2589,"open":2175,"high":2590,"low":2591,"close":372,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":372},"2025-05-08",26.56,24.9,1.85,7.57,1881900,{"date":2596,"open":1792,"high":1792,"low":1805,"close":559,"change":758,"percent_change":758,"volume":2597,"transactions":9,"vwap":559},"2025-05-07",1245200,{"date":2599,"open":1798,"high":2600,"low":1052,"close":559,"change":1848,"percent_change":227,"volume":2601,"transactions":9,"vwap":559},"2025-05-06",24.99,1521500,{"date":2603,"open":1799,"high":2604,"low":579,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-05",24.79,24.3,-1.14,-4.48,1719400,{"date":2610,"open":2611,"high":1214,"low":1566,"close":2039,"change":560,"percent_change":1344,"volume":2612,"transactions":9,"vwap":2039},"2025-05-02",25.49,1750000,{"date":2614,"open":557,"high":2148,"low":580,"close":2023,"change":1829,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2023},"2025-05-01",3.21,1960400,{"date":2618,"open":461,"high":440,"low":2001,"close":2605,"change":1871,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2605},"2025-04-30",-1.86,3074800,{"date":2622,"open":540,"high":1053,"low":1052,"close":1546,"change":1424,"percent_change":571,"volume":2623,"transactions":9,"vwap":1546},"2025-04-29",3234100,{"date":2625,"open":2029,"high":1572,"low":2029,"close":1798,"change":216,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1798},"2025-04-28",2.65,2077600,{"date":2629,"open":1098,"high":1086,"low":1098,"close":1086,"change":1306,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1086},"2025-04-25",1.73,1158300,{"date":187,"open":2633,"high":21,"low":255,"close":1026,"change":2540,"percent_change":714,"volume":2634,"transactions":9,"vwap":1026},23.81,1029500]