[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGNI":3,"homepage-market-summary":31,"stock-historical-MGNI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGNI","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},"Magnite, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Magnite is a supply-side advertising platform that provides technology and yield management solutions to content publishers, enabling them to monetize their digital advertising inventory. Magnite receives a percentage of all advertising inventory that it sells. 43% of Magnite's revenue is derived from connected television, or CTV, streaming platforms, 40% from mobile applications, and the remainder from general websites. Beyond the typical monetization responsibilities inherent to an SSP, Magnite also provides upstream advertising servers to CTV publishers, allowing them to have granular control over direct-sold, programmatic guaranteed, and open-auction logic. Magnite competes with other independent SSPs, supply path optimization solutions, and closed ecosystems like Meta.","971","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.84,25.11,25.2,24.62,24.96,-0.12,-0.48,1530121.050963,19609,24.9081,26.84,10.82,2552078.4180223504,87.5,3147,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2640363,963732582.92361,103.27,"2025-04-24",[184,185,195,205,216,227,238,249,260,269,279,288,299,308,317,328,339,349,356,365,374,384,393,403,414,424,434,442,451,459,469,479,488,499,508,518,527,535,543,550,559,569,579,590,601,611,620,629,640,650,659,669,680,691,701,711,720,726,734,742,750,756,765,774,781,788,796,802,810,817,825,830,839,847,854,862,871,878,887,896,904,911,919,928,936,944,952,960,967,975,982,990,996,1003,1011,1018,1026,1033,1040,1047,1055,1062,1068,1074,1081,1087,1092,1097,1102,1109,1115,1122,1128,1135,1142,1148,1154,1161,1166,1172,1178,1185,1191,1199,1206,1214,1220,1228,1234,1239,1244,1251,1258,1266,1274,1282,1287,1291,1297,1304,1309,1315,1322,1327,1333,1337,1342,1350,1355,1363,1369,1376,1381,1387,1393,1400,1407,1414,1420,1425,1431,1437,1443,1449,1454,1460,1467,1472,1479,1484,1490,1496,1503,1508,1514,1521,1527,1534,1540,1546,1553,1560,1565,1574,1581,1587,1595,1601,1607,1614,1620,1628,1635,1639,1645,1652,1658,1664,1669,1676,1682,1689,1696,1702,1707,1712,1716,1723,1730,1737,1742,1747,1752,1756,1761,1767,1771,1776,1783,1790,1794,1798,1802,1807,1811,1817,1821,1826,1831,1836,1844,1852,1859,1865,1872,1881,1888,1893,1901,1907,1912,1919,1923,1930,1935,1942,1949,1954,1958,1964,1968,1972,1978,1986,1995,2003,2010,2018,2025,2032,2040,2046,2054,2061,2067,2073,2079,2086,2092,2097,2102,2110,2118,2124,2129,2135,2142,2148,2154,2160,2168,2174,2179,2187,2194,2201,2207,2213,2219,2227,2234,2240,2248,2257,2263,2270,2277,2285,2291,2298,2304,2307,2313,2320,2324,2332,2338,2344,2346,2349,2355,2361,2367,2371,2377,2383,2390,2395,2400,2404,2408,2414,2420,2426,2433,2439,2444,2450,2456,2463,2470,2476,2484,2489,2493,2499,2504,2507,2513,2519,2522,2528,2535,2542,2548,2553,2560,2566,2574,2580,2586,2590,2595,2600,2603,2609,2615,2618,2621,2626,2632,2637,2642,2647,2651],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",24.99,25.38,24.75,0.23,0.93,1521840.924258,23161,25.0021,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":173,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.63,25.9,24.595,24.73,-2.79,1543514.653099,22064,24.9388,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",25.3,25.735,24.9401,25.44,0.18,0.71,1743456.761103,26502,25.3922,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",25.74,26.11,25.17,25.26,-0.41,-1.6,2520302.581055,27483,25.4893,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",24.48,26.4,24.27,25.67,2.27,9.7,4136313.171344,46406,25.3977,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",23.55,23.76,23.09,23.4,-0.57,-2.38,2135573.238772,26698,23.4015,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",24.06,24.51,23.85,23.97,-0.1,-0.42,1555926.898453,19400,24.0598,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":153,"volume":266,"transactions":267,"vwap":268},"2026-09-24",23.77,24.43,24.07,0.01,2300597.938774,30804,24.1496,{"date":270,"open":271,"high":272,"low":273,"close":251,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",24.68,24.705,23.87,-0.74,-2.98,2122710.035556,27731,24.0723,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":74,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",25.64,24.28,24.8,-2.02,2016211.032793,27396,24.7655,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",25.15,25.55,24.9472,25.31,0.16,0.64,1619775.830019,22184,25.2535,{"date":300,"open":301,"high":302,"low":303,"close":290,"change":22,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",26.115,26.35,25.0205,-1.87,3587395.091419,32141,25.2848,{"date":309,"open":310,"high":26,"low":311,"close":197,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",26.625,24.63,1.85,7.78,6837853.175756,53938,25.5413,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",23.7,24.14,23.465,23.78,0.07,0.3,1216329.804164,19408,23.8421,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",23.45,23.735,23.17,23.71,-0.13,-0.55,1472743.185527,22393,23.5233,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":323,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",23.89,24.39,23.665,23.84,0.29,1403714.836024,19725,23.878,{"date":350,"open":351,"high":352,"low":240,"close":262,"change":90,"percent_change":191,"volume":353,"transactions":354,"vwap":355},"2026-09-11",23.8,24.1225,1231480.87505,16241,23.8495,{"date":357,"open":358,"high":359,"low":360,"close":240,"change":361,"percent_change":334,"volume":362,"transactions":363,"vwap":364},"2026-09-10",23.39,23.66,23.095,-0.03,1631192.660586,21605,23.5379,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":21,"percent_change":74,"volume":371,"transactions":372,"vwap":373},"2026-09-09",23.46,24,23.05,23.58,1609748.768567,21888,23.6308,{"date":375,"open":376,"high":377,"low":378,"close":319,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",23.91,24.09,23.455,-0.44,-1.82,2136733.950495,25794,23.7302,{"date":385,"open":386,"high":387,"low":368,"close":320,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",24.44,24.55,-0.49,-1.99,1944244.985761,22402,24.1905,{"date":394,"open":395,"high":396,"low":397,"close":311,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",25.12,25.7928,24.22,-0.25,-1,2921567.199232,29648,24.7269,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",22.92,25.22,22.44,24.88,1.99,8.69,5895571.875083,49920,24.4766,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",23.42,22.73,22.89,-0.6,-2.55,1808593.124853,22443,22.9186,{"date":425,"open":319,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",23.92,23.205,23.49,-0.21,-0.89,1667922.648038,20957,23.4608,{"date":435,"open":370,"high":436,"low":437,"close":319,"change":82,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",24.2199,23.2,1.46,1658724.878492,21098,23.8337,{"date":443,"open":444,"high":273,"low":332,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",23.38,23.36,-0.02,-0.09,2038157.059496,19146,23.4195,{"date":452,"open":453,"high":273,"low":454,"close":444,"change":74,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",23.31,23.07,-2.13,1617467.264702,20427,23.4984,{"date":460,"open":461,"high":462,"low":463,"close":341,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",23.52,24.13,23.3185,0.33,1.4,2006861.77916,23119,23.7851,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",23.5,23.917,23.56,0.06,0.26,1195081.812552,16368,23.6286,{"date":480,"open":481,"high":482,"low":483,"close":471,"change":484,"percent_change":295,"volume":485,"transactions":486,"vwap":487},"2026-08-21",23.48,23.73,23.12,0.15,1555532.680485,19135,23.4916,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",24.02,24.105,23.185,23.35,-0.5,-2.1,2451292.974181,26808,23.4233,{"date":500,"open":387,"high":501,"low":502,"close":253,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",24.874,23.765,-0.68,-2.77,2317017.833592,23818,24.1424,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":82,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",24.25,25.36,24.2101,24.53,1.41,2626845.163188,30615,24.8434,{"date":519,"open":387,"high":311,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",24.045,24.19,-0.54,-2.18,2628904.947549,24773,24.3114,{"date":528,"open":529,"high":530,"low":386,"close":200,"change":484,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",24.7,25,0.61,4006947.72546,38714,24.6943,{"date":536,"open":311,"high":537,"low":386,"close":538,"change":108,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",24.86,24.58,0.99,2696953.510309,25282,24.6249,{"date":544,"open":282,"high":189,"low":545,"close":546,"change":153,"percent_change":294,"volume":547,"transactions":548,"vwap":549},"2026-08-12",24.01,24.34,3290049.585868,28487,24.347,{"date":551,"open":368,"high":552,"low":426,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",24.71,24.3,0.09,0.37,2481290.00189,28581,24.3624,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":74,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",24.422,24.9701,24.065,24.21,-2.06,2965871.344496,34820,24.3062,{"date":570,"open":271,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",25.45,24.5618,24.72,0.4,1.64,4027440.089303,49019,25.0457,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",22.998,25.4,22.6,24.32,3.65,17.66,9989439.887053,87423,24.3187,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",21,21.17,20.35,20.67,-0.19,-0.91,2312790.166609,32801,20.7046,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",19.75,20.94,20.86,1.29,6.59,3088589.985196,32853,20.565,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":465,"volume":617,"transactions":618,"vwap":619},"2026-08-03",19.3,20.0426,19.57,0.27,1178375.451852,18566,19.6177,{"date":621,"open":622,"high":623,"low":624,"close":613,"change":447,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",19.22,19.52,18.94,-0.46,1358327.00054,21263,19.2561,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",19.42,19.51,18.92,19.39,-0.34,-1.72,1650763.099079,22061,19.2757,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":484,"volume":647,"transactions":648,"vwap":649},"2026-07-29",19.7,20.11,19.59,19.73,0.03,2276590.594582,33462,19.8147,{"date":651,"open":652,"high":653,"low":654,"close":642,"change":531,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",19.38,19.865,19.04,3.2,1741191.779778,20458,19.5534,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":39,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",19.07,19.46,18.72,19.09,3.13,2033027.947421,22480,19.1905,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",18,18.8,17.91,18.51,0.59,3.29,2052528.126664,23607,18.4787,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",18.09,18.28,17.73,17.92,-0.38,-2.08,2936527.600061,26355,17.9542,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",19.4,18.25,18.3,-0.83,-4.34,1585836.089319,18245,18.4414,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":294,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",18.93,19.32,18.525,19.13,0.84,3173995.256204,31822,18.9325,{"date":712,"open":713,"high":714,"low":672,"close":715,"change":361,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",18.802,19.445,18.97,-0.16,2166824.991785,26189,19.1069,{"date":721,"open":642,"high":722,"low":715,"close":723,"change":597,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-17",19.97,19,-4.57,2587000,{"date":727,"open":595,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",20.81,19.85,19.91,-0.58,-2.83,1681500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":345,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-15",20.25,20.61,20.17,20.49,1.44,1120300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":429,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",20.08,20.48,19.95,20.2,-1.03,1706200,{"date":751,"open":752,"high":753,"low":736,"close":754,"change":323,"percent_change":82,"volume":755,"transactions":9,"vwap":754},"2026-07-13",20.53,21.01,20.41,1382200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",21.39,21.41,20.29,20.34,-0.88,-4.15,2578400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",20.28,21.32,20.01,21.22,0.91,4.48,4402500,{"date":775,"open":776,"high":777,"low":603,"close":778,"change":429,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",20.09,20.38,20.31,-1.02,3594600,{"date":782,"open":592,"high":783,"low":777,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",21.16,20.52,-0.32,-1.54,2654900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":138,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-06",20.21,20.98,20.15,20.84,2.26,2255300,{"date":797,"open":798,"high":799,"low":767,"close":777,"change":800,"percent_change":54,"volume":801,"transactions":9,"vwap":777},"2026-07-02",20.36,20.65,0.1,2272100,{"date":803,"open":804,"high":805,"low":806,"close":767,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":767},"2026-07-01",18.99,20.43,18.88,1.3,6.85,3743500,{"date":811,"open":723,"high":812,"low":813,"close":814,"change":21,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-30",19.36,18.82,18.98,-0.63,2453900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":555,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",18.73,19.53,18.57,19.1,1.98,3332800,{"date":826,"open":827,"high":813,"low":827,"close":819,"change":514,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-06-26",17.34,8.14,5979700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",18.17,18.34,17.28,17.32,-0.97,-5.3,2062500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":345,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",17.95,18.46,17.72,18.29,1.61,2719300,{"date":848,"open":849,"high":850,"low":851,"close":671,"change":160,"percent_change":852,"volume":853,"transactions":9,"vwap":671},"2026-06-23",17.58,18.32,17.37,3.15,4480200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":379,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",17.44,18.11,17.29,17.45,-2.46,3152500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",18.15,18.22,17.57,17.89,-0.35,-1.92,4252500,{"date":872,"open":842,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",19.28,18.24,-0.31,-1.67,6570300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",16.77,18.67,16.6,18.55,1.8,10.75,6381100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",16.21,17.14,15.94,16.75,0.5,3.08,5843800,{"date":897,"open":898,"high":899,"low":900,"close":898,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":898},"2026-06-12",16.25,16.45,15.82,0.05,0.31,4148000,{"date":905,"open":906,"high":889,"low":907,"close":908,"change":103,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-11",15.5,15.2,16.2,3.38,2969800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":430,"volume":918,"transactions":9,"vwap":916},"2026-06-10",15.57,15.92,15.25,15.67,-0.14,2743400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",15.15,15.97,15.07,15.81,1.18,8.07,3599500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":635,"volume":935,"transactions":9,"vwap":933},"2026-06-08",14.61,14.73,14.28,14.63,-0.05,1467600,{"date":937,"open":938,"high":939,"low":933,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",14.86,15.14,14.68,-0.18,-1.21,2436500,{"date":945,"open":946,"high":947,"low":948,"close":938,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":938},"2026-06-04",14.78,15.45,14.67,0.41,2.84,1992500,{"date":953,"open":954,"high":948,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",14.56,14,14.45,-0.4,-2.69,2460200,{"date":961,"open":923,"high":962,"low":931,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",15.19,14.85,-0.53,-3.45,1740300,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",14.33,15.53,15.38,1.05,7.33,2502800,{"date":976,"open":977,"high":978,"low":979,"close":969,"change":255,"percent_change":980,"volume":981,"transactions":9,"vwap":969},"2026-05-29",14.43,14.84,14.23,-0.69,3771400,{"date":983,"open":984,"high":985,"low":986,"close":977,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-05-28",13.37,14.46,13.18,1.08,8.09,2963800,{"date":991,"open":992,"high":993,"low":986,"close":994,"change":474,"percent_change":61,"volume":995,"transactions":9,"vwap":994},"2026-05-27",13.23,13.81,13.35,1647500,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":554,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",13.19,13.57,13.29,0.68,1635000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":265,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",13.15,13.51,13,13.2,0.08,1390200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":998,"change":1016,"percent_change":176,"volume":1017,"transactions":9,"vwap":998},"2026-05-21",12.98,13.36,12.78,0.13,1776500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":860,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",13.22,13.28,12.73,13.06,-0.33,2179600,{"date":1027,"open":1028,"high":993,"low":1029,"close":1030,"change":1031,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",13.45,13.26,13.39,0,2549000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1030,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1030},"2026-05-18",12.75,13.58,0.57,4.45,3020600,{"date":1041,"open":1042,"high":1013,"low":1043,"close":1044,"change":574,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-15",12.37,12.35,12.82,3.22,2164900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":388,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-14",12.95,13.08,12.38,12.42,-3.8,3708600,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":597,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",13.73,12.83,12.91,-6.58,3471800,{"date":1063,"open":1006,"high":1064,"low":992,"close":1065,"change":61,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-12",13.93,13.82,3.37,2978200,{"date":1069,"open":1070,"high":979,"low":1020,"close":984,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":984},"2026-05-11",14.08,-0.76,-5.38,3672300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1016,"percent_change":191,"volume":1080,"transactions":9,"vwap":1079},"2026-05-08",13.74,14.32,13.7,14.13,4313000,{"date":1082,"open":1083,"high":955,"low":1084,"close":955,"change":531,"percent_change":1085,"volume":1086,"transactions":9,"vwap":955},"2026-05-07",12.7,12.52,4.56,6173500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1030,"change":429,"percent_change":786,"volume":1091,"transactions":9,"vwap":1030},"2026-05-06",13.6,13.05,2801500,{"date":1093,"open":1036,"high":1078,"low":1094,"close":1089,"change":1095,"percent_change":484,"volume":1096,"transactions":9,"vwap":1089},"2026-05-05",13.33,0.02,1776900,{"date":1098,"open":1099,"high":1064,"low":1100,"close":1036,"change":917,"percent_change":779,"volume":1101,"transactions":9,"vwap":1036},"2026-05-04",13.78,13.46,2567300,{"date":1103,"open":1104,"high":1105,"low":1007,"close":1106,"change":123,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",13.17,13.8,13.72,7.02,4026900,{"date":1110,"open":1111,"high":1023,"low":1112,"close":1044,"change":255,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1044},"2026-04-30",12.89,12.6,-0.77,1896300,{"date":1116,"open":1015,"high":1117,"low":1118,"close":1119,"change":934,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-29",13.09,12.67,12.92,-0.39,1536300,{"date":1123,"open":1090,"high":1124,"low":1049,"close":1125,"change":1126,"percent_change":625,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",13.27,12.97,-0.06,1488400,{"date":1129,"open":1130,"high":1089,"low":1131,"close":1132,"change":901,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",13.25,12.94,13.03,0.39,2226200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1013,"change":61,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1013},"2026-04-24",12.53,13.02,12.39,3.59,1901700,{"date":1143,"open":1104,"high":992,"low":1144,"close":1137,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1137},"2026-04-23",12.27,-0.86,-6.42,2291600,{"date":1149,"open":992,"high":1150,"low":1151,"close":1030,"change":902,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1030},"2026-04-22",13.48,13.11,2.37,1504000,{"date":1155,"open":1156,"high":1157,"low":1023,"close":1050,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1050},"2026-04-21",13.59,13.85,-0.92,-6.57,3776800,{"date":1162,"open":1036,"high":1163,"low":1028,"close":955,"change":345,"percent_change":1164,"volume":1165,"transactions":9,"vwap":955},"2026-04-20",14.11,2.12,1687700,{"date":1167,"open":1065,"high":1168,"low":1169,"close":1170,"change":323,"percent_change":97,"volume":1171,"transactions":9,"vwap":1170},"2026-04-17",14.04,13.66,13.71,2485000,{"date":1173,"open":1028,"high":1174,"low":1030,"close":1175,"change":1133,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-16",13.75,13.64,2.94,1828100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1130,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1130},"2026-04-15",12.46,13.41,0.79,6.34,2061100,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1180,"change":555,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1180},"2026-04-14",12.14,12.85,3.06,1106200,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-13",11.8,12.22,12.09,0.11,0.92,1722100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1201,"change":294,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-04-10",11.98,12.19,11.59,1.35,1701400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":635,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-09",12.1,12.12,11.56,11.82,-2.8,2252300,{"date":1215,"open":1118,"high":1216,"low":1217,"close":1218,"change":1196,"percent_change":771,"volume":1219,"transactions":9,"vwap":1218},"2026-04-08",12.79,12.02,12.16,1740200,{"date":1221,"open":1217,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",12.24,11.87,12.05,-0.11,-0.9,1917200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1218,"change":616,"percent_change":233,"volume":1233,"transactions":9,"vwap":1218},"2026-04-06",11.93,12.36,11.89,1378400,{"date":1235,"open":1236,"high":1217,"low":1236,"close":1232,"change":800,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1232},"2026-04-02",11.41,0.85,1522200,{"date":1240,"open":1209,"high":1209,"low":1241,"close":1242,"change":447,"percent_change":1071,"volume":1243,"transactions":9,"vwap":1242},"2026-04-01",11.57,11.79,1981800,{"date":1245,"open":1246,"high":1195,"low":1247,"close":1248,"change":902,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-31",11.74,11.62,11.88,2.68,2311600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1241,"change":1256,"percent_change":980,"volume":1257,"transactions":9,"vwap":1241},"2026-03-30",11.72,11.86,11.5,-0.08,2939900,{"date":1259,"open":1260,"high":1211,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-27",11.77,11.36,11.65,-0.2,-1.69,1906100,{"date":1267,"open":1268,"high":1269,"low":1211,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-26",12,12.26,11.85,-0.26,-2.15,2029600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1009,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",12.29,12.44,11.9,12.11,0.67,1831900,{"date":1283,"open":1042,"high":1084,"low":1284,"close":1284,"change":256,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",12.03,-3.37,1170500,{"date":1288,"open":1118,"high":1035,"low":1194,"close":1289,"change":323,"percent_change":1037,"volume":1290,"transactions":9,"vwap":1289},"2026-03-23",12.45,1720000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1051,"change":1225,"percent_change":762,"volume":1296,"transactions":9,"vwap":1051},"2026-03-20",12.55,12.58,12.2,2633100,{"date":1298,"open":1137,"high":1299,"low":1043,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-19",13.04,12.49,-0.23,-1.81,2116500,{"date":1305,"open":1209,"high":1111,"low":1224,"close":1306,"change":1307,"percent_change":894,"volume":1308,"transactions":9,"vwap":1306},"2026-03-18",12.72,0.38,2682500,{"date":1310,"open":1269,"high":1311,"low":1222,"close":1312,"change":294,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-17",12.87,12.34,1.31,1506900,{"date":1316,"open":1317,"high":1318,"low":1230,"close":1319,"change":324,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",12.01,12.4,12.18,2.53,2127500,{"date":1323,"open":1276,"high":1276,"low":1324,"close":1248,"change":222,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1248},"2026-03-13",11.81,-3.34,1627900,{"date":1328,"open":1329,"high":1117,"low":1330,"close":1276,"change":274,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1276},"2026-03-12",12.88,12.28,-5.68,1283700,{"date":1334,"open":1117,"high":1130,"low":1335,"close":1132,"change":646,"percent_change":190,"volume":1336,"transactions":9,"vwap":1132},"2026-03-11",12.71,1865900,{"date":1338,"open":1089,"high":1089,"low":1339,"close":1007,"change":964,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1007},"2026-03-10",12.96,-3.92,1660800,{"date":1343,"open":1344,"high":1345,"low":1023,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",13.63,13.67,13.53,-0.47,-3.36,1473000,{"date":1351,"open":1352,"high":1163,"low":1174,"close":955,"change":716,"percent_change":1353,"volume":1354,"transactions":9,"vwap":955},"2026-03-06",13.91,-1.13,1803000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":464,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-05",13.99,14.48,13.89,14.16,2.39,2268100,{"date":1364,"open":1344,"high":1365,"low":998,"close":1366,"change":474,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",14.26,13.83,0.44,2203600,{"date":1370,"open":1104,"high":1371,"low":1111,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",13.97,13.77,0.21,1.55,2525500,{"date":1377,"open":1119,"high":1378,"low":1329,"close":1379,"change":1126,"percent_change":379,"volume":1380,"transactions":9,"vwap":1379},"2026-03-02",13.65,13.56,2506400,{"date":1382,"open":1383,"high":1076,"low":1090,"close":1384,"change":83,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",13.43,13.62,1.04,3353200,{"date":1388,"open":1277,"high":1389,"low":1194,"close":1150,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1150},"2026-02-26",13.68,1.51,12.61,7480800,{"date":1394,"open":1260,"high":1395,"low":1396,"close":1397,"change":616,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-25",12.04,11.52,11.97,2.31,3769000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1307,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-24",11.33,11.84,11.7,3.36,2287900,{"date":1408,"open":1317,"high":1409,"low":1410,"close":1411,"change":597,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-23",12.23,11.25,11.32,-7.44,2630200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1409,"change":1095,"percent_change":294,"volume":1419,"transactions":9,"vwap":1409},"2026-02-20",12.15,12.65,11.91,1331700,{"date":1421,"open":1223,"high":1269,"low":1253,"close":1422,"change":1373,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-19",12.21,1.75,1508600,{"date":1426,"open":1427,"high":1195,"low":1255,"close":1268,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1268},"2026-02-18",11.95,0.43,3.72,1822300,{"date":1432,"open":1433,"high":1242,"low":1434,"close":1241,"change":334,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1241},"2026-02-17",11.53,11.05,-1.11,1430100,{"date":1438,"open":1411,"high":1439,"low":1440,"close":1404,"change":893,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1404},"2026-02-13",11.76,11.21,4.46,1365200,{"date":1444,"open":1445,"high":1324,"low":27,"close":1446,"change":419,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-12",11.73,11.2,-5.08,2823800,{"date":1450,"open":1451,"high":1319,"low":1203,"close":1193,"change":113,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1193},"2026-02-11",12.13,-1.42,2141300,{"date":1455,"open":1248,"high":1456,"low":1457,"close":1397,"change":324,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1397},"2026-02-10",12.59,11.83,2.57,2741800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1307,"percent_change":1066,"volume":1466,"transactions":9,"vwap":1465},"2026-02-09",11.38,11.75,11.18,11.67,1752900,{"date":1468,"open":1462,"high":1210,"low":1469,"close":1470,"change":265,"percent_change":554,"volume":1471,"transactions":9,"vwap":1470},"2026-02-06",11.06,11.29,2257000,{"date":1473,"open":1474,"high":1194,"low":1475,"close":1476,"change":815,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",11.68,11.16,11.28,-5.29,2184200,{"date":1480,"open":1210,"high":1209,"low":1481,"close":1418,"change":949,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1418},"2026-02-04",11.04,3.57,4325200,{"date":1485,"open":1486,"high":1486,"low":1476,"close":1255,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1255},"2026-02-03",14.03,-2.56,-18.21,9158100,{"date":1491,"open":1077,"high":1492,"low":1493,"close":1494,"change":222,"percent_change":732,"volume":1495,"transactions":9,"vwap":1494},"2026-02-02",14.72,14.05,14.06,1488200,{"date":1497,"open":1498,"high":73,"low":1499,"close":1500,"change":335,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-30",14.83,14.3,14.47,-3.66,1590300,{"date":1504,"open":1505,"high":1506,"low":1358,"close":1506,"change":294,"percent_change":987,"volume":1507,"transactions":9,"vwap":1506},"2026-01-29",14.75,15.02,1154500,{"date":1509,"open":923,"high":1510,"low":1511,"close":938,"change":596,"percent_change":1512,"volume":1513,"transactions":9,"vwap":938},"2026-01-28",15.28,14.79,-1.26,1545400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":785,"percent_change":687,"volume":1520,"transactions":9,"vwap":1519},"2026-01-27",15.37,15.4,14.71,15.05,2176100,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1516,"change":1525,"percent_change":1271,"volume":1526,"transactions":9,"vwap":1516},"2026-01-26",15.43,15,-0.04,1396600,{"date":1528,"open":1529,"high":1530,"low":73,"close":1531,"change":464,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-23",15.04,15.95,15.41,2.19,2583400,{"date":1535,"open":940,"high":921,"low":1536,"close":1537,"change":1182,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-22",14.38,15.08,5.53,1853300,{"date":1541,"open":938,"high":1542,"low":1543,"close":1544,"change":74,"percent_change":965,"volume":1545,"transactions":9,"vwap":1544},"2026-01-21",14.94,13.95,14.29,2501400,{"date":1547,"open":1359,"high":1548,"low":1105,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-20",14.81,14.8,0.42,2.92,2683600,{"date":1554,"open":1555,"high":1556,"low":1077,"close":1536,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1536},"2026-01-16",14.93,15.1,-0.52,-3.49,3122700,{"date":1561,"open":1523,"high":1530,"low":938,"close":1562,"change":957,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-15",14.9,-2.61,3548100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-14",16.030001,16.24,15.27,15.3,-0.79,-4.91,2562300,{"date":1575,"open":1576,"high":1577,"low":1567,"close":1578,"change":1301,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-13",16.32,16.73,16.09,-1.41,1297900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1576,"change":484,"percent_change":191,"volume":1586,"transactions":9,"vwap":1576},"2026-01-12",16.16,16.78,15.76,1838500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-09",16.81,16,16.17,-0.43,-2.59,3174500,{"date":1596,"open":1597,"high":1598,"low":898,"close":882,"change":1263,"percent_change":1599,"volume":1600,"transactions":9,"vwap":882},"2026-01-08",16.8,16.82,-1.19,1343700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1597,"change":1256,"percent_change":1347,"volume":1606,"transactions":9,"vwap":1597},"2026-01-07",16.88,17.040001,16.36,1708900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1603,"change":1196,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1603},"2026-01-06",16.62,17.41,16.44,0.66,3916000,{"date":1615,"open":1616,"high":1617,"low":1616,"close":880,"change":212,"percent_change":1618,"volume":1619,"transactions":9,"vwap":880},"2026-01-05",16.19,17.15,4.42,2109700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":113,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-02",16.28,16.38,15.77,16.059999,-1.05,1775900,{"date":1629,"open":1630,"high":1631,"low":1591,"close":1632,"change":1301,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-31",16.46,16.66,16.23,-1.4,1714200,{"date":1636,"open":1637,"high":1609,"low":1576,"close":1630,"change":265,"percent_change":474,"volume":1638,"transactions":9,"vwap":1630},"2025-12-30",16.4,1266700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":899,"change":1031,"percent_change":1031,"volume":1644,"transactions":9,"vwap":899},"2025-12-29",16.37,16.53,16.29,872500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":899,"change":1650,"percent_change":256,"volume":1651,"transactions":9,"vwap":899},"2025-12-26",16.5,16.92,16.33,-0.07,1185200,{"date":1653,"open":1630,"high":1654,"low":1643,"close":1655,"change":1095,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-24",16.7,16.52,0.12,869500,{"date":1659,"open":1576,"high":1660,"low":1661,"close":1647,"change":474,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1647},"2025-12-23",16.59,16.08,0.36,1395500,{"date":1665,"open":1647,"high":1666,"low":1667,"close":1611,"change":153,"percent_change":108,"volume":1668,"transactions":9,"vwap":1611},"2025-12-22",16.86,16.34,1788800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1637,"change":941,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1637},"2025-12-19",16.71,16.83,16.3,-1.09,2446300,{"date":1677,"open":1678,"high":1617,"low":1679,"close":1680,"change":21,"percent_change":68,"volume":1681,"transactions":9,"vwap":1680},"2025-12-18",16.96,16.51,16.58,1847000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1654,"change":294,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1654},"2025-12-17",16.72,17.21,16.54,0.97,3221200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1686,"change":1694,"percent_change":1618,"volume":1695,"transactions":9,"vwap":1686},"2025-12-16",15.79,16.68,15.78,0.7,3526800,{"date":1697,"open":1698,"high":1630,"low":1624,"close":1699,"change":625,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-15",16.27,15.84,-2.82,2637400,{"date":1703,"open":1704,"high":1577,"low":922,"close":1673,"change":345,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1673},"2025-12-12",15.99,1.81,4864700,{"date":1708,"open":1709,"high":1578,"low":1517,"close":1710,"change":190,"percent_change":438,"volume":1711,"transactions":9,"vwap":1710},"2025-12-11",15.69,16.01,3413400,{"date":1713,"open":1517,"high":891,"low":1562,"close":1693,"change":616,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1693},"2025-12-10",1.74,3141800,{"date":1717,"open":946,"high":1718,"low":946,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-09",15.68,15.51,0.6,4.02,1896900,{"date":1724,"open":1725,"high":1726,"low":940,"close":1727,"change":475,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-08",14.87,15.11,14.91,1.77,1872400,{"date":1731,"open":1732,"high":73,"low":1733,"close":1734,"change":616,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-05",14.34,14.24,14.65,1.88,2100200,{"date":1738,"open":977,"high":1739,"low":1740,"close":1536,"change":1031,"percent_change":1031,"volume":1741,"transactions":9,"vwap":1536},"2025-12-04",14.49,14.1,1426000,{"date":1743,"open":1744,"high":954,"low":1745,"close":1536,"change":446,"percent_change":917,"volume":1746,"transactions":9,"vwap":1536},"2025-12-03",14.44,14.18,1549800,{"date":1748,"open":946,"high":946,"low":1077,"close":1749,"change":686,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-02",14.4,-2.57,1420500,{"date":1753,"open":1754,"high":915,"low":1733,"close":946,"change":554,"percent_change":531,"volume":1755,"transactions":9,"vwap":946},"2025-12-01",14.31,2723700,{"date":1757,"open":963,"high":1555,"low":1758,"close":1759,"change":265,"percent_change":323,"volume":1760,"transactions":9,"vwap":1759},"2025-11-28",14.66,14.69,1657400,{"date":1762,"open":1763,"high":1556,"low":1764,"close":940,"change":716,"percent_change":1765,"volume":1766,"transactions":9,"vwap":940},"2025-11-26",14.89,14.53,-1.08,2650000,{"date":1768,"open":1769,"high":939,"low":1764,"close":978,"change":800,"percent_change":1001,"volume":1770,"transactions":9,"vwap":978},"2025-11-25",14.74,3003400,{"date":1772,"open":1773,"high":1548,"low":1359,"close":1769,"change":1612,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1769},"2025-11-24",13.92,4.69,4571200,{"date":1777,"open":1778,"high":1779,"low":992,"close":1070,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1070},"2025-11-21",13.32,14.37,0.95,7.24,4524800,{"date":1784,"open":1785,"high":1786,"low":1050,"close":1787,"change":957,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-20",13.87,13.98,13.13,-2.96,2999300,{"date":1791,"open":1792,"high":1384,"low":1124,"close":1346,"change":1016,"percent_change":1687,"volume":1793,"transactions":9,"vwap":1346},"2025-11-19",13.4,1739000,{"date":1795,"open":1020,"high":1036,"low":1796,"close":1792,"change":153,"percent_change":324,"volume":1797,"transactions":9,"vwap":1792},"2025-11-18",13.07,1420800,{"date":1799,"open":1168,"high":1163,"low":1778,"close":1014,"change":1571,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1014},"2025-11-17",-5.58,2027900,{"date":1803,"open":1785,"high":977,"low":1065,"close":1804,"change":1256,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-14",14.15,-0.56,2046100,{"date":1808,"open":1809,"high":977,"low":1174,"close":979,"change":1095,"percent_change":83,"volume":1810,"transactions":9,"vwap":979},"2025-11-13",14.01,2337400,{"date":1812,"open":946,"high":73,"low":1813,"close":1814,"change":244,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-12",14.14,14.21,-3.86,1976300,{"date":1818,"open":954,"high":1819,"low":985,"close":946,"change":90,"percent_change":1390,"volume":1820,"transactions":9,"vwap":946},"2025-11-11",14.97,1613000,{"date":1822,"open":1523,"high":1823,"low":1744,"close":954,"change":522,"percent_change":1824,"volume":1825,"transactions":9,"vwap":954},"2025-11-10",15.55,-3.58,3197100,{"date":1827,"open":1828,"high":1829,"low":956,"close":1556,"change":190,"percent_change":1374,"volume":1830,"transactions":9,"vwap":1556},"2025-11-07",14.52,15.22,4562700,{"date":1832,"open":1524,"high":970,"low":1383,"close":1725,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1725},"2025-11-06",-2.23,-13.04,12374200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":555,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-05",16.76,17.97,16.42,17.1,2.21,6155200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1577,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1577},"2025-11-04",17.31,17.55,16.65,-1.01,-5.69,3312600,{"date":1853,"open":864,"high":1854,"low":1855,"close":1856,"change":917,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-03",18.41,17.63,17.74,-0.78,2715900,{"date":1860,"open":1861,"high":1862,"low":856,"close":1863,"change":1037,"percent_change":676,"volume":1864,"transactions":9,"vwap":1863},"2025-10-31",17.46,18.23,17.88,3233500,{"date":1866,"open":1867,"high":1868,"low":834,"close":1846,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1846},"2025-10-30",18.6,18.85,-1.33,-7.14,3745700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-29",19.82,20.02,18.54,18.64,-1.25,-6.28,3309000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1263,"percent_change":399,"volume":1887,"transactions":9,"vwap":1886},"2025-10-28",20.07,20.27,19.6,19.89,1604900,{"date":1889,"open":776,"high":798,"low":1890,"close":776,"change":484,"percent_change":1891,"volume":1892,"transactions":9,"vwap":776},"2025-10-27",19.93,0.75,1575300,{"date":1894,"open":1895,"high":767,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-24",19.64,19.5,19.94,0.8,4.18,2280300,{"date":1902,"open":1903,"high":693,"low":1903,"close":1904,"change":1905,"percent_change":143,"volume":1906,"transactions":9,"vwap":1904},"2025-10-23",18.77,19.14,0.2,1442800,{"date":1908,"open":715,"high":704,"low":1909,"close":624,"change":1910,"percent_change":934,"volume":1911,"transactions":9,"vwap":624},"2025-10-22",18.45,-0.01,1677000,{"date":1913,"open":1867,"high":661,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-21",18.59,18.95,0.28,1.5,1742400,{"date":1920,"open":1921,"high":1915,"low":1921,"close":881,"change":1182,"percent_change":1618,"volume":1922,"transactions":9,"vwap":881},"2025-10-20",18.18,1992700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1863,"change":1592,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1863},"2025-10-17",18.21,18.31,17.65,-2.35,2295500,{"date":1931,"open":1932,"high":693,"low":682,"close":1926,"change":256,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1926},"2025-10-16",18.69,-2.24,2588900,{"date":1936,"open":1937,"high":1938,"low":857,"close":819,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":819},"2025-10-15",18.12,18.74,0.77,4.29,2863500,{"date":1943,"open":1944,"high":1839,"low":1945,"close":1946,"change":138,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-14",17.11,16.74,17.96,2.63,2325700,{"date":1950,"open":1937,"high":864,"low":1951,"close":1952,"change":1031,"percent_change":1031,"volume":1953,"transactions":9,"vwap":1952},"2025-10-13",17.2,17.5,3087800,{"date":1955,"open":883,"high":1932,"low":859,"close":1952,"change":1626,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1952},"2025-10-10",-5.66,2482300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":883,"change":522,"percent_change":732,"volume":1963,"transactions":9,"vwap":883},"2025-10-09",18.96,19.27,18.13,2994900,{"date":1965,"open":1966,"high":1967,"low":881,"close":664,"change":1910,"percent_change":934,"volume":1619,"transactions":9,"vwap":664},"2025-10-08",19.059999,19.35,{"date":1969,"open":693,"high":1970,"low":633,"close":822,"change":113,"percent_change":762,"volume":1971,"transactions":9,"vwap":822},"2025-10-07",19.71,2144800,{"date":1973,"open":1974,"high":767,"low":1975,"close":1961,"change":748,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1961},"2025-10-06",20.16,18.35,-5.07,4807000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":211,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-03",20.18,20.79,20.049999,20.3,0.89,2564200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-02",20.47,20.63,19.83,20.12,-0.27,-1.32,2969700,{"date":1996,"open":1997,"high":1998,"low":798,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-01",21.57,22.14,20.39,-1.39,-6.38,4652500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":494,"percent_change":1933,"volume":2009,"transactions":9,"vwap":2008},"2025-09-30",22.35,22.67,21.42,21.78,2452100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":83,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-29",22.25,22.63,22.1,22.28,0.63,2043600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1998,"change":2023,"percent_change":1878,"volume":2024,"transactions":9,"vwap":1998},"2025-09-26",22.51,22.78,22.12,-0.28,1847100,{"date":2026,"open":2027,"high":2028,"low":2014,"close":2029,"change":1120,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-25",22.22,22.96,22.42,-1.71,2668900,{"date":2033,"open":2034,"high":2035,"low":2021,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-24",23.51,23.6,22.81,-0.64,-2.73,1854200,{"date":2041,"open":2042,"high":553,"low":2043,"close":330,"change":173,"percent_change":2044,"volume":2045,"transactions":9,"vwap":330},"2025-09-23",24.18,23.01,-2.94,3966700,{"date":2047,"open":2048,"high":2049,"low":344,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-22",25.96,26.19,24.16,-1.76,-6.79,4916500,{"date":2055,"open":253,"high":2056,"low":2035,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-19",26.12,25.92,2.04,8.54,8334300,{"date":2062,"open":426,"high":2063,"low":2064,"close":2065,"change":646,"percent_change":1016,"volume":2066,"transactions":9,"vwap":2065},"2025-09-18",24.08,23.41,23.88,2003500,{"date":2068,"open":454,"high":2069,"low":2070,"close":253,"change":2071,"percent_change":909,"volume":2072,"transactions":9,"vwap":253},"2025-09-17",24.2,22.56,0.78,2710300,{"date":2074,"open":2035,"high":2035,"low":2075,"close":454,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":454},"2025-09-16",22.23,-0.66,-2.78,3981500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":482,"change":917,"percent_change":2084,"volume":2085,"transactions":9,"vwap":482},"2025-09-15",23.94,24.24,23.33,-0.59,1953300,{"date":2087,"open":368,"high":2088,"low":2089,"close":273,"change":1992,"percent_change":2090,"volume":2091,"transactions":9,"vwap":273},"2025-09-12",24.5,23.65,-1.12,1808000,{"date":2093,"open":2094,"high":282,"low":493,"close":320,"change":2095,"percent_change":972,"volume":2096,"transactions":9,"vwap":320},"2025-09-11",24.049999,0.25,2024000,{"date":2098,"open":546,"high":546,"low":2099,"close":341,"change":494,"percent_change":2100,"volume":2101,"transactions":9,"vwap":341},"2025-09-10",22.62,-2.05,4507400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":342,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":342},"2025-09-09",25.57,25.68,24.37,-0.96,-3.79,2848900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":893,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-08",24.92,25.88,24.89,25.35,2.01,3544700,{"date":2119,"open":2120,"high":2121,"low":2094,"close":2122,"change":1031,"percent_change":1031,"volume":2123,"transactions":9,"vwap":2122},"2025-09-05",25.01,25.16,24.85,2438300,{"date":2125,"open":387,"high":2126,"low":2069,"close":2122,"change":902,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2122},"2025-09-04",25.1,1.26,3461700,{"date":2130,"open":2131,"high":2057,"low":252,"close":2132,"change":748,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-03",25.37,24.54,-4.03,2783000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2104,"change":686,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2104},"2025-09-02",24.81,25.58,23.68,-1.46,3221400,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":244,"percent_change":1272,"volume":2147,"transactions":9,"vwap":2146},"2025-08-29",26.63,25.65,25.95,2850700,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1780,"percent_change":1429,"volume":2153,"transactions":9,"vwap":2152},"2025-08-28",25.6,26.65,26.52,3582500,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2104,"change":1428,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2104},"2025-08-27",25.040001,25.84,1.71,3320500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":596,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-26",25.33,26.02,25.059999,25.14,-0.75,3428500,{"date":2169,"open":368,"high":2170,"low":254,"close":2162,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2162},"2025-08-25",26.09,1.17,4.84,4890600,{"date":2175,"open":2176,"high":584,"low":2177,"close":2050,"change":575,"percent_change":2178,"volume":1413,"transactions":9,"vwap":2050},"2025-08-22",22.47,22.33,7.28,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1001,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-21",22,22.8,21.91,22.52,3.11,2208000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1031,"percent_change":1031,"volume":2193,"transactions":9,"vwap":2192},"2025-08-20",21.73,21.9,21.030001,21.84,2427700,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2192,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2192},"2025-08-19",24.1,21.82,-2.48,-10.2,3220800,{"date":2202,"open":471,"high":2132,"low":2203,"close":584,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":584},"2025-08-18",23.3,0.62,2.62,3345600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":319,"change":1196,"percent_change":128,"volume":2212,"transactions":9,"vwap":319},"2025-08-15",23.62,24.15,23.22,2904700,{"date":2214,"open":2029,"high":2215,"low":2075,"close":2216,"change":1891,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-14",24.030001,23.59,3.28,3809300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":39,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-13",22.55,22.85,21.99,22.84,2.61,2242900,{"date":2228,"open":2229,"high":2230,"low":2008,"close":2231,"change":2232,"percent_change":1939,"volume":2233,"transactions":9,"vwap":2231},"2025-08-12",22.040001,22.57,22.26,0.17,2221000,{"date":2235,"open":2015,"high":2236,"low":2237,"close":2238,"change":686,"percent_change":1264,"volume":2239,"transactions":9,"vwap":2238},"2025-08-11",22.72,21.96,22.09,2499700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2176,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2176},"2025-08-08",21.31,23.030001,20.95,0.72,3.31,4302900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-07",22.53,23.18,20.72,21.75,-0.73,-3.25,5401100,{"date":2258,"open":2013,"high":2259,"low":2260,"close":2261,"change":1196,"percent_change":54,"volume":2262,"transactions":9,"vwap":2261},"2025-08-06",22.65,22.16,22.48,3440800,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":875,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-05",22.86,22.11,22.37,-1.37,2572800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":54,"percent_change":1842,"volume":2276,"transactions":9,"vwap":2275},"2025-08-04",22.64,22.76,22.36,22.68,2158500,{"date":2278,"open":2279,"high":2184,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-08-01",21.97,21.4,22.19,-0.82,-3.56,2310300,{"date":2286,"open":2287,"high":481,"low":2288,"close":2043,"change":1905,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2043},"2025-07-31",23,22.7,0.88,2308500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2036,"change":555,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2036},"2025-07-30",22.58,23.059999,22.46,1.65,2298200,{"date":2299,"open":319,"high":319,"low":2300,"close":407,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":407},"2025-07-29",22.41,-1.14,-4.83,1804300,{"date":2305,"open":2139,"high":2215,"low":481,"close":370,"change":474,"percent_change":475,"volume":2306,"transactions":9,"vwap":370},"2025-07-28",1814400,{"date":2308,"open":2309,"high":333,"low":2310,"close":461,"change":1037,"percent_change":2311,"volume":2312,"transactions":9,"vwap":461},"2025-07-25",23.27,23.19,2.48,1900700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":574,"percent_change":1728,"volume":2319,"transactions":9,"vwap":2318},"2025-07-24",22.83,23.63,22.74,22.95,2763200,{"date":2321,"open":2322,"high":2310,"low":1998,"close":2221,"change":335,"percent_change":245,"volume":2323,"transactions":9,"vwap":2221},"2025-07-23",23.15,4565400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1993,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-22",24.59,24.6,22.91,23.1,-5.41,4369200,{"date":2333,"open":2334,"high":408,"low":2335,"close":2336,"change":1126,"percent_change":398,"volume":2337,"transactions":9,"vwap":2336},"2025-07-21",24.56,24.23,24.42,1727600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":229,"change":1373,"percent_change":133,"volume":2343,"transactions":9,"vwap":229},"2025-07-18",24.45,24.82,24.17,1848300,{"date":2345,"open":231,"high":200,"low":320,"close":231,"change":90,"percent_change":771,"volume":1552,"transactions":9,"vwap":231},"2025-07-17",{"date":2347,"open":262,"high":2342,"low":2211,"close":2094,"change":893,"percent_change":1164,"volume":2348,"transactions":9,"vwap":2094},"2025-07-16",2436700,{"date":2350,"open":2351,"high":2352,"low":2043,"close":240,"change":1367,"percent_change":2353,"volume":2354,"transactions":9,"vwap":240},"2025-07-15",23.26,24.059999,1.9,2432500,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":1361,"volume":2360,"transactions":9,"vwap":2358},"2025-07-14",22.49,23.11,0.54,4011100,{"date":2362,"open":2363,"high":2064,"low":2364,"close":2230,"change":762,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2230},"2025-07-11",23.040001,22.43,-3.75,2783900,{"date":2368,"open":2209,"high":241,"low":2251,"close":330,"change":2369,"percent_change":1849,"volume":2370,"transactions":9,"vwap":330},"2025-07-10",-0.24,2743700,{"date":2372,"open":2373,"high":2106,"low":2374,"close":2375,"change":294,"percent_change":1001,"volume":2376,"transactions":9,"vwap":2375},"2025-07-09",23.96,23.53,23.69,5380100,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2374,"change":1071,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2374},"2025-07-08",24.46,23.25,-3.13,7309700,{"date":2384,"open":2385,"high":2386,"low":2352,"close":2387,"change":2369,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-07",24.4,24.78,24.29,-0.98,3866300,{"date":2391,"open":2392,"high":2393,"low":2379,"close":513,"change":917,"percent_change":244,"volume":2394,"transactions":9,"vwap":513},"2025-07-03",24.9,25.27,3274900,{"date":2396,"open":2215,"high":283,"low":358,"close":2397,"change":160,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-02",24.67,2.28,3014000,{"date":2401,"open":253,"high":510,"low":2351,"close":2402,"change":1031,"percent_change":1031,"volume":2403,"transactions":9,"vwap":2402},"2025-07-01",24.12,3689200,{"date":2405,"open":2181,"high":2379,"low":2183,"close":2402,"change":2406,"percent_change":1754,"volume":2407,"transactions":9,"vwap":2402},"2025-06-30",3.02,6808800,{"date":2409,"open":2410,"high":783,"low":2411,"close":2412,"change":1016,"percent_change":2204,"volume":2413,"transactions":9,"vwap":2412},"2025-06-27",20.99,20.66,21.1,4738400,{"date":2415,"open":2416,"high":2410,"low":2417,"close":2418,"change":475,"percent_change":2127,"volume":2419,"transactions":9,"vwap":2418},"2025-06-26",20.75,20.13,20.97,1940100,{"date":2421,"open":754,"high":2422,"low":2423,"close":2424,"change":1612,"percent_change":676,"volume":2425,"transactions":9,"vwap":2424},"2025-06-25",20.85,20.26,20.71,2975100,{"date":2427,"open":2428,"high":643,"low":2429,"close":1982,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1982},"2025-06-24",19.23,19.08,1.16,6.14,3719300,{"date":2434,"open":2435,"high":633,"low":2436,"close":2437,"change":2232,"percent_change":771,"volume":2438,"transactions":9,"vwap":2437},"2025-06-23",18.42,17.9,18.89,1621000,{"date":2440,"open":2441,"high":1967,"low":2442,"close":663,"change":255,"percent_change":964,"volume":2443,"transactions":9,"vwap":663},"2025-06-20",19.2,18.7,2166900,{"date":2445,"open":2446,"high":661,"low":2447,"close":813,"change":675,"percent_change":2448,"volume":2449,"transactions":9,"vwap":813},"2025-06-18",18.2,18.059999,3.24,2461200,{"date":2451,"open":841,"high":2452,"low":2453,"close":1862,"change":868,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1862},"2025-06-17",18.44,17.7,-1.88,2199500,{"date":2457,"open":1952,"high":2458,"low":858,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-16",18.63,18.58,1.48,8.65,2618900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1841,"change":1557,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1841},"2025-06-13",17.23,17.51,16.99,-2.95,1986800,{"date":2471,"open":2472,"high":1863,"low":2473,"close":2474,"change":1126,"percent_change":635,"volume":2475,"transactions":9,"vwap":2474},"2025-06-12",17.53,17.48,17.62,1901500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":108,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-11",17.54,17.86,17.38,17.68,1.38,1808200,{"date":2485,"open":2486,"high":2487,"low":2465,"close":856,"change":447,"percent_change":74,"volume":2488,"transactions":9,"vwap":856},"2025-06-10",17.56,17.69,1045300,{"date":2490,"open":2481,"high":2491,"low":1610,"close":2472,"change":1650,"percent_change":957,"volume":2492,"transactions":9,"vwap":2472},"2025-06-09",17.82,1293100,{"date":2494,"open":2453,"high":2495,"low":2496,"close":2497,"change":83,"percent_change":1898,"volume":2498,"transactions":9,"vwap":2497},"2025-06-06",17.75,17.3,17.6,1896700,{"date":2500,"open":2501,"high":2453,"low":1589,"close":1861,"change":2071,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1861},"2025-06-05",16.91,4.68,4314100,{"date":2505,"open":882,"high":1589,"low":1680,"close":1692,"change":1009,"percent_change":47,"volume":2506,"transactions":9,"vwap":1692},"2025-06-04",1150100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":882,"change":1256,"percent_change":22,"volume":2512,"transactions":9,"vwap":882},"2025-06-03",16.79,16.84,16.39,1863900,{"date":2514,"open":1673,"high":1945,"low":2515,"close":1692,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1692},"2025-06-02",16.049999,0.32,1.96,2156300,{"date":2520,"open":908,"high":899,"low":1530,"close":1605,"change":1016,"percent_change":1898,"volume":2521,"transactions":9,"vwap":1605},"2025-05-30",2379500,{"date":2523,"open":2524,"high":882,"low":2525,"close":1632,"change":398,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1632},"2025-05-29",16.56,15.96,-1.52,1855400,{"date":2529,"open":2530,"high":2531,"low":1704,"close":2532,"change":1307,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-28",16.11,16.49,16.48,2.36,1898000,{"date":2536,"open":1718,"high":2537,"low":2538,"close":2539,"change":89,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-27",16.26,15.58,16.1,4.82,1650300,{"date":2543,"open":2544,"high":2545,"low":1506,"close":2546,"change":2369,"percent_change":786,"volume":2547,"transactions":9,"vwap":2546},"2025-05-23",15.03,15.61,15.36,1056700,{"date":2549,"open":2550,"high":1699,"low":1516,"close":2551,"change":554,"percent_change":39,"volume":2552,"transactions":9,"vwap":2551},"2025-05-22",15.54,15.6,1345300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":1719,"change":964,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1719},"2025-05-21",15.85,16.13,15.31,-3.3,1622600,{"date":2561,"open":2467,"high":1841,"low":2562,"close":2563,"change":2245,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-20",15.91,16.040001,4.7,3252300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1452,"volume":2573,"transactions":9,"vwap":2571},"2025-05-19",14.99,15.42,14.95,15.32,-0.22,1192900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2550,"change":635,"percent_change":2579,"volume":1606,"transactions":9,"vwap":2550},"2025-05-16",15.86,15.88,15.46,-2.14,{"date":2581,"open":2582,"high":1686,"low":2583,"close":2577,"change":173,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2577},"2025-05-15",16.31,15.75,-4.28,1690700,{"date":2587,"open":1625,"high":1666,"low":1625,"close":1660,"change":1916,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1660},"2025-05-14",1.72,2126700,{"date":2591,"open":2556,"high":2592,"low":2577,"close":2582,"change":211,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2582},"2025-05-13",16.43,1.12,1992800,{"date":2596,"open":1698,"high":1660,"low":2555,"close":2556,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2556},"2025-05-12",1.03,6.82,3077600,{"date":2601,"open":1570,"high":898,"low":1763,"close":1556,"change":1373,"percent_change":514,"volume":2602,"transactions":9,"vwap":1556},"2025-05-09",5343500,{"date":2604,"open":955,"high":2605,"low":1372,"close":1763,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1763},"2025-05-08",15.13,2.46,19.79,6612300,{"date":2610,"open":2611,"high":1112,"low":1330,"close":2612,"change":800,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-07",12.33,12.43,0.81,2817300,{"date":2616,"open":1395,"high":1084,"low":1232,"close":2611,"change":2232,"percent_change":465,"volume":2617,"transactions":9,"vwap":2611},"2025-05-06",1902900,{"date":2619,"open":1193,"high":1144,"low":1193,"close":1218,"change":901,"percent_change":949,"volume":2620,"transactions":9,"vwap":1218},"2025-05-05",1786100,{"date":2622,"open":1397,"high":1137,"low":2623,"close":1279,"change":2232,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1279},"2025-05-02",11.96,1.42,2094500,{"date":2627,"open":2628,"high":1276,"low":2629,"close":2630,"change":901,"percent_change":1550,"volume":2631,"transactions":9,"vwap":2630},"2025-05-01",12.07,11.92,11.94,1740500,{"date":2633,"open":1242,"high":2623,"low":2634,"close":1232,"change":222,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1232},"2025-04-30",11.47,-3.33,2263000,{"date":2638,"open":2639,"high":1112,"low":1194,"close":2640,"change":934,"percent_change":957,"volume":2641,"transactions":9,"vwap":2640},"2025-04-29",12.51,12.3,1265700,{"date":2643,"open":2644,"high":1293,"low":2645,"close":1043,"change":361,"percent_change":2369,"volume":2646,"transactions":9,"vwap":1043},"2025-04-28",12.47,12.06,1349000,{"date":2648,"open":1330,"high":2649,"low":1218,"close":1051,"change":294,"percent_change":1313,"volume":2650,"transactions":9,"vwap":1051},"2025-04-25",12.56,1559900,{"date":182,"open":1230,"high":1144,"low":2652,"close":1194,"change":345,"percent_change":2653,"volume":2654,"transactions":9,"vwap":1194},11.66,2.43,1753900]