[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTDR":3,"homepage-market-summary":35,"stock-historical-MTDR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTDR","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},"MATADOR RESOURCES COMPANY","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Matador Resources Co is an independent energy company engaged in the exploration, development, production, and acquisition of oil and natural gas resources. The majority of the company's assets are located in the United States, with an emphasis on oil and natural gas shale and other unconventional plays. Along with maintaining a portfolio of oil and natural gas properties, Matador works to identify and develop midstream opportunities that support and enhance its exploration and development business. The Company has two reportable business segments: exploration and production and midstream. The company generates majority of its revenue from the exploration and production segment.","483","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.835,1.5,"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},52.91,52.56,53.16,52.1,53.01,-0.1,-0.19,1047976.01098,19548,52.8484,66.84,37.14,1859227.01001249,53.1,3690,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1809207,660360579.513135,29.84,"2025-04-24",[188,189,199,208,219,230,241,250,260,270,280,291,302,313,323,334,344,355,365,376,387,398,408,418,428,438,448,459,469,480,491,502,513,523,533,544,555,566,577,587,598,609,620,630,641,651,662,673,682,692,702,712,723,733,743,753,763,771,779,787,796,805,812,819,828,837,844,851,859,865,874,882,889,896,904,911,920,927,934,942,950,958,966,973,980,989,997,1004,1011,1019,1028,1035,1043,1049,1056,1064,1073,1081,1089,1098,1106,1113,1121,1128,1137,1143,1152,1160,1168,1177,1185,1193,1199,1207,1215,1223,1231,1239,1246,1254,1263,1270,1278,1285,1294,1300,1308,1316,1324,1331,1339,1348,1354,1361,1370,1376,1383,1389,1397,1403,1410,1418,1427,1435,1440,1447,1453,1458,1467,1473,1480,1486,1494,1501,1508,1517,1524,1529,1535,1543,1550,1556,1564,1569,1578,1586,1595,1603,1612,1620,1627,1636,1644,1652,1659,1667,1674,1681,1688,1694,1701,1709,1718,1725,1733,1741,1750,1757,1766,1773,1780,1788,1795,1803,1810,1815,1823,1829,1835,1842,1851,1859,1865,1871,1878,1886,1891,1899,1906,1914,1920,1925,1931,1937,1944,1950,1957,1964,1971,1978,1984,1991,1998,2005,2012,2019,2027,2034,2043,2050,2058,2065,2073,2080,2086,2091,2098,2105,2112,2119,2127,2134,2142,2148,2153,2157,2163,2170,2178,2184,2190,2196,2201,2207,2215,2221,2227,2235,2244,2251,2258,2265,2269,2276,2281,2288,2294,2302,2309,2316,2321,2328,2332,2338,2344,2351,2355,2362,2368,2375,2383,2390,2396,2403,2408,2412,2418,2425,2431,2437,2446,2453,2459,2465,2472,2479,2485,2492,2499,2506,2512,2518,2524,2531,2537,2544,2550,2554,2560,2565,2571,2576,2581,2587,2592,2601,2607,2610,2614,2621,2627,2632,2636,2643,2651,2658,2663,2670,2677,2685,2691,2696,2703,2709,2716,2722,2729,2735,2743,2749,2755,2760,2767,2773,2776,2783,2788,2792,2800,2805,2809,2815,2821,2827,2835,2842,2847,2855,2862,2868,2871,2879,2885,2890,2894],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",53.35,54.05,52.5201,-0.49,-0.92,1445306.62064,22986,53.2844,{"date":200,"open":23,"high":201,"low":23,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",53.754,53.5,0.54,1.02,1429122.787251,24989,53.3726,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",52.12,53.44,51.22,52.96,1.38,2.68,1592264.189345,23111,52.8826,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",50.94,52.45,50.8,51.58,0.89,1.76,1922512.168821,30869,51.7387,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",50.5,51.55,50.39,50.69,-0.76,-1.48,1330569.424675,22853,50.8912,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":25,"percent_change":26,"volume":247,"transactions":248,"vwap":249},"2026-09-28",52.52,52.76,51.41,51.45,1617347.74305,22785,51.7499,{"date":251,"open":252,"high":253,"low":254,"close":233,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",52,52.55,51.1,-1.42,-2.68,1443792.71999,23745,51.6268,{"date":261,"open":262,"high":263,"low":23,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",52.71,53.5971,52.97,0.85,1.63,1547797.695402,21500,52.9039,{"date":271,"open":272,"high":273,"low":274,"close":210,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",52.3,53.31,51.73,0.26,0.5,1919348.785256,29388,52.5168,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",53.15,54.04,51.82,51.86,-2.23,-4.12,2453982.188029,30948,52.6296,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",56.14,57.38,53.88,54.09,-2.72,-4.79,2093118.457886,28811,54.3027,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",57.49,57.668,56.77,56.81,-0.86,-1.49,2281461.482509,23109,56.9466,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":25,"volume":320,"transactions":321,"vwap":322},"2026-09-17",57.13,58.09,57.085,57.67,-0.06,1372592.340674,23675,57.6343,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",61.69,61.92,57.45,57.73,-5.44,-8.61,2082263.563022,36473,58.5731,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",60.86,63.82,63.17,1.99,3.25,2036877.90222,26897,63.159,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",62.76,63.56,60.89,61.18,0.13,0.21,2281612.498745,34814,61.9823,{"date":356,"open":357,"high":325,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",61.06,60.415,61.05,-0.57,-0.93,1526519.858953,25830,60.9896,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",61.93,62.201,60.35,61.62,0.94,1.55,1985188.439239,30407,61.6058,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",60.8,61.19,60.53,60.68,0.91,1.52,1657920.97092,25043,60.7981,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",60.79,61.31,59.54,59.77,0.62,1.05,1771617.234883,22833,60.0509,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":360,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",59.3,59.985,58.54,59.15,-0.95,2349459.045265,28033,59.3211,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":87,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",59.31,59.75,58.88,59.72,0.23,1353684.153692,24737,59.4413,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":393,"volume":425,"transactions":426,"vwap":427},"2026-09-02",58.98,60.07,58.875,59.58,0.37,1306544.213681,20054,59.5992,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":122,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",58.94,59.42,58.27,59.21,2.07,1669936.698667,21626,58.9994,{"date":439,"open":328,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",58.4654,56.805,58.01,1.62,2.87,1398684.832391,19741,57.7999,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",57.05,57.42,56.05,56.39,-0.35,-0.62,901135.572834,16960,56.4346,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",54.5,56.89,56.74,1.49,2.7,1588702.759298,19938,56.2982,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",54.79,56.07,54.27,55.25,-0.3,-0.54,1743124.802002,25343,55.3937,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",55.9,56.7754,55.49,55.55,-1.95,-3.39,1903228.479086,22739,55.8038,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",57.81,58.33,56.3425,57.5,-0.88,-1.51,2827441.675451,22190,57.4311,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",58.99,59.14,57.55,58.38,-0.04,-0.07,1684876.119936,29377,58.2682,{"date":514,"open":505,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",60.38,58.1001,58.42,0.42,0.72,2360900.36589,28359,58.6699,{"date":524,"open":493,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",58.319,57.41,58,0.76,1.33,1976302.290057,30951,57.9569,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",56.87,57.46,55.75,57.24,1.3,2.32,2560134.176529,34809,57.036,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",53.96,55.97,53.3778,55.94,2.25,4.19,2501588.063119,34633,55.255,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",53,53.74,52.25,53.69,2.09,4.05,2441409.227035,28998,53.3776,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",51.69,52.2155,50.76,51.6,-0.91,-1.73,1591097.27924,24655,51.5242,{"date":578,"open":222,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",52.83,51.88,52.51,-0.11,-0.21,1729786.50206,26993,52.3782,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",51.98,52.65,51.3501,52.62,0.39,0.75,1927169.223711,27952,52.3895,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",49.86,52.41,49.6,52.23,3.17,6.46,2466423.152953,32931,51.7705,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",48.05,49.77,47.821,49.06,0.4,0.82,2346929.754041,34066,49.0325,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":266,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",49.81,49.83,47.835,48.66,3.47,3266488.151689,41508,48.7825,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",48.98,49.01,46.89,47.03,-1.77,-3.63,1680039.729137,29801,47.3697,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":319,"volume":648,"transactions":649,"vwap":650},"2026-08-04",47.53,48.94,47.19,48.8,-0.03,1895802.135424,27888,48.6109,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",48.23,49.655,48.08,48.83,-1.06,-2.12,2314136.495094,32959,48.9748,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",48.65,49.94,48.265,49.89,1.58,3.27,1234203.037404,23276,49.5317,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":454,"percent_change":72,"volume":679,"transactions":680,"vwap":681},"2026-07-30",47.86,48.5,47.39,48.31,2185973.883821,26140,48.1596,{"date":683,"open":684,"high":685,"low":686,"close":625,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",47.64,49.07,46.9116,2.54,5.51,3789662.728684,44310,48.2094,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":286,"volume":699,"transactions":700,"vwap":701},"2026-07-28",47.76,47.97,45.435,46.12,-1.05,2965641.765084,42612,46.2964,{"date":703,"open":600,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",50.25,47.015,47.17,-3.64,-7.16,3735375.836747,45858,47.9584,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",51.84,52.38,50.75,50.81,-0.9,-1.74,2275558.961814,31185,51.2268,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",56.2,51.4,51.71,-3.28,-5.96,3605067.359195,40961,52.7663,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":382,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",55,55.65,54.6101,54.99,1.68,850055.026612,15130,55.0714,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",53.42,54.37,54.08,0.61,1.14,1225411.236224,17456,53.9978,{"date":754,"open":33,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",54.035,52.4816,53.47,-0.33,-0.61,1238211.696778,20522,53.6051,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":519,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-17",54.15,54.64,53.040001,53.8,1.36,1562500,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",52.81,53.62,53.080002,0.44,0.84,1068200,{"date":780,"open":243,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",52.94,51.62,52.64,0.16,0.3,1063100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",53.26,53.73,52.0099983,52.48,-0.63,-1.19,1263400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",52.74,54,52.34,53.11,1.77,3.45,1716000,{"date":806,"open":807,"high":589,"low":808,"close":809,"change":508,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-10",51.81,50.77,51.34,-0.08,1004300,{"date":813,"open":252,"high":814,"low":815,"close":816,"change":255,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-09",52.31,51.080002,51.38,-2.69,1993700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",53.45,53.51,52.17,52.8,0.66,1.27,2463600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",50.32,52.59,50.2,52.14,2.28,4.57,1411600,{"date":838,"open":839,"high":839,"low":840,"close":600,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":600},"2026-07-06",50.68,49.44,-0.32,-0.64,1485300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":749,"percent_change":540,"volume":850,"transactions":9,"vwap":849},"2026-07-02",49.42,50.26,49.34,50.18,2217600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":309,"volume":858,"transactions":9,"vwap":856},"2026-07-01",49.66,50.23,48.55,49.040001,-0.74,1956900,{"date":860,"open":234,"high":861,"low":143,"close":862,"change":863,"percent_change":157,"volume":864,"transactions":9,"vwap":862},"2026-06-30",50.86,49.78,0.02,2067900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",50.15,51.0099983,49.61,49.76,-0.14,-0.28,2037100,{"date":875,"open":612,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",50.72,49.2,49.9,-0.26,-0.52,2319100,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":87,"volume":888,"transactions":9,"vwap":886},"2026-06-25",49.48,50.97,50.16,0.07,1582400,{"date":890,"open":632,"high":886,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",48.38,50.09,-0.29,-0.58,2376800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":872,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-23",50.33,51.14,50.049999,50.38,-0.55,1961000,{"date":905,"open":623,"high":906,"low":840,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",50.74,50.66,1.1,2.22,2121000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",49.65,50.12,48.79,49.56,-0.84,-1.67,3166600,{"date":921,"open":922,"high":714,"low":854,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",50.93,50.4,-0.81,-1.58,1321400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":117,"percent_change":758,"volume":933,"transactions":9,"vwap":932},"2026-06-16",50.47,51.56,50.22,51.21,1530800,{"date":935,"open":936,"high":937,"low":938,"close":816,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":816},"2026-06-15",51.09,52.27,50.82,-2.67,-4.94,1907800,{"date":943,"open":944,"high":945,"low":243,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",52.99,55.24,54.049999,0.43,0.8,982800,{"date":951,"open":952,"high":953,"low":954,"close":774,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":774},"2026-06-11",55.86,56.029999,53.27,-1.29,-2.35,1497400,{"date":959,"open":960,"high":961,"low":765,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",54.34,55.96,54.91,1.18,2.2,1767300,{"date":967,"open":968,"high":969,"low":970,"close":790,"change":925,"percent_change":971,"volume":972,"transactions":9,"vwap":790},"2026-06-09",54.88,55.31,52.58,-2.86,1307100,{"date":974,"open":975,"high":976,"low":977,"close":969,"change":978,"percent_change":340,"volume":979,"transactions":9,"vwap":969},"2026-06-08",54.26,55.71,54.17,1.74,1275400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",55.43,55.89,53.49,53.57,-2.18,-3.91,1458200,{"date":990,"open":991,"high":992,"low":993,"close":537,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":537},"2026-06-04",55.69,56.47,55.19,-0.79,-1.4,2139300,{"date":998,"open":999,"high":1000,"low":482,"close":1001,"change":203,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-03",56.58,56.98,56.54,0.96,2527200,{"date":1005,"open":1006,"high":1007,"low":976,"close":1008,"change":509,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",56.3,56.7,56,-0.12,2165000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":472,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":472},"2026-06-01",55.18,56.93,55.049999,2.47,4.61,1336600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",53.95,54.029999,52.46,53.6,-0.23,-0.43,1421400,{"date":1029,"open":1030,"high":473,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-28",53.83,52.84,1.35,2.57,1831700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":792,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":792},"2026-05-27",52.53,53.53,51.93,-1.3,-2.42,1725600,{"date":1044,"open":1045,"high":725,"low":790,"close":1046,"change":971,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",55.39,53.78,-5.05,1239900,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":164,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",55.68,57.14,56.64,0.98,1483700,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",60.32,55.81,56.09,-3.43,-5.76,4487200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",61.45,62.4,59.27,59.52,-2.19,-3.55,1420400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":127,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-19",61.82,62.13,60.63,61.71,1.48,1289700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":132,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",59.91,61.52,59.26,60.81,0.78,1340500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",58.74,60.41,58.23,60.34,2.4,4.14,1505200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":908,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",57.88,58.14,57.12,57.94,0.63,1054100,{"date":1107,"open":1108,"high":294,"low":1109,"close":1110,"change":825,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",56.78,55.72,57.31,1.17,1456400,{"date":1114,"open":304,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",57.61,56.099998,56.65,0.32,0.57,1367100,{"date":1122,"open":1123,"high":307,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":979,"transactions":9,"vwap":1125},"2026-05-11",56.27,55.87,56.33,1.07,1.94,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",55.37,56.060001,54.9,55.26,-0.31,-0.56,2683600,{"date":1138,"open":432,"high":432,"low":1139,"close":1140,"change":1070,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-07",54.12,55.57,-3.79,2854100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",59.19,60.25,57.72,57.76,-5.17,-8.22,2277600,{"date":1153,"open":1154,"high":1155,"low":1067,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",62.86,63.68,62.93,-0.89,-1.39,1175600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":337,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":337},"2026-05-04",62.63,63.88,62.11,1.46,2.34,1203700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",62.72,62.81,60.83,62.36,-1.08,-1.7,1081100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":203,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-30",61.36,63.48,61.099998,63.44,0.86,2170700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":802,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",62.3,62.96,61.55,62.9,2.9,1525300,{"date":1194,"open":1162,"high":1195,"low":1196,"close":1197,"change":319,"percent_change":25,"volume":1198,"transactions":9,"vwap":1197},"2026-04-28",62.7,60.94,61.13,2070800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":379,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":379},"2026-04-27",61.15,62.25,61.029999,0.73,1.21,975500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":759,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",60.4,61.49,59.9,60.46,-1,1078000,{"date":1216,"open":1217,"high":1218,"low":1058,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",61.39,61.91,61.07,0.67,1.11,1758400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1209,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1209},"2026-04-22",59.39,60.78,59.18,1.43,2.42,1471000,{"date":1232,"open":1007,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",59.099998,56.040001,58.97,2.53,4.48,1851600,{"date":1240,"open":547,"high":1241,"low":1242,"close":1243,"change":777,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-20",56.95,55.44,56.44,1.51,1686900,{"date":1247,"open":1248,"high":1249,"low":244,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",55.27,55.83,55.6,-3.3,-5.6,3537100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",57.84,58.96,57.6,58.9,1.83,3.21,1008400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1265,"change":879,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-04-15",57.07,57.85,56.34,-0.45,1086000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":940,"volume":1277,"transactions":9,"vwap":1275},"2026-04-14",59.43,59.47,56.73,57.33,-2.98,1630200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":65,"percent_change":594,"volume":1284,"transactions":9,"vwap":1283},"2026-04-13",60.9,61.63,59.82,60.31,1116200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",59.040001,60.39,58.85,59.86,0.1,0.17,1028000,{"date":1295,"open":1296,"high":326,"low":1227,"close":1297,"change":894,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-09",60.37,59.76,-0.96,2229400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1094,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1094},"2026-04-08",58.68,60.54,56.76,-4.15,-6.44,2743100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":127,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-07",64.17,65.13,63.76,64.49,1.42,1299500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":908,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",63.080002,63.81,62.43,63.59,0.69,1525600,{"date":1325,"open":337,"high":1326,"low":1327,"close":1190,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1190},"2026-04-02",64.5,61.8,2.24,3.69,1783200,{"date":1332,"open":1210,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-01",62.6,59.85,60.66,-2.52,-3.99,2298500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",64.94,66.050003,61.89,63.18,-1.66,-2.56,2339100,{"date":1349,"open":1350,"high":30,"low":1351,"close":1352,"change":759,"percent_change":361,"volume":1353,"transactions":9,"vwap":1352},"2026-03-30",65.9,64.44,64.84,2057700,{"date":1355,"open":1352,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":100,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",65.75,64.24,65.45,1.25,2658000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",61.95,64.48,61.75,64.2,3.15,5.16,2360000,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":350,"percent_change":351,"volume":1375,"transactions":9,"vwap":1374},"2026-03-25",60.14,61.080002,61.049999,1180000,{"date":1377,"open":1378,"high":1379,"low":400,"close":1380,"change":434,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-24",59.46,61.48,60.92,3.52,1625400,{"date":1384,"open":307,"high":391,"low":1385,"close":1289,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1289},"2026-03-23",56.59,0.35,0.6,1551300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1228,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-20",57.47,59.5,57.43,58.5,2.51,3279200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1265,"change":78,"percent_change":1157,"volume":1402,"transactions":9,"vwap":1265},"2026-03-19",58.080002,58.39,56.51,2507400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":508,"percent_change":509,"volume":1409,"transactions":9,"vwap":1408},"2026-03-18",58.0099983,58.51,57.11,57.58,1438800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1328,"volume":1417,"transactions":9,"vwap":1415},"2026-03-17",57,58.32,56.82,57.62,1.26,1398500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-16",56.18,57.29,55.59,56.36,-0.77,-1.35,1718500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":315,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":315},"2026-03-13",55.42,57.39,54.77,0.97,1.73,1168600,{"date":1436,"open":1437,"high":496,"low":1116,"close":1438,"change":810,"percent_change":871,"volume":1439,"transactions":9,"vwap":1438},"2026-03-12",56.84,56.16,2307200,{"date":1441,"open":1132,"high":1442,"low":1443,"close":1444,"change":226,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-11",56.5,54.57,56.24,3.23,1780300,{"date":1448,"open":1449,"high":1008,"low":765,"close":1450,"change":918,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-10",55.41,54.48,-2.97,1877400,{"date":1454,"open":1412,"high":1413,"low":1455,"close":1456,"change":117,"percent_change":475,"volume":1457,"transactions":9,"vwap":1456},"2026-03-09",55.33,56.15,3216700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",55.78,56.55,54.82,56.32,1.31,2.38,2736800,{"date":1468,"open":1469,"high":1250,"low":1469,"close":1470,"change":1079,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-05",53.98,55.0099983,2.76,2129800,{"date":1474,"open":272,"high":1475,"low":1476,"close":1038,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1038},"2026-03-04",53.93,51.94,0.03,0.06,1986100,{"date":1481,"open":1462,"high":1482,"low":1483,"close":202,"change":455,"percent_change":1484,"volume":1485,"transactions":9,"vwap":202},"2026-03-03",55.29,52.75,-1.15,2095600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1139,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1139},"2026-03-02",53.54,54.25,51.66,2.72,5.29,3615100,{"date":1495,"open":832,"high":1496,"low":1497,"close":726,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":726},"2026-02-27",51.68,49.62,1.78,3.59,2236700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1497,"change":1506,"percent_change":879,"volume":1507,"transactions":9,"vwap":1497},"2026-02-26",48.6,50.41,48.46,-0.13,2473500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-25",50.19,51.18,48.07,49.75,-0.78,-1.54,2303500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":793,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-24",51.53,49.55,50.53,-1.23,3378600,{"date":1525,"open":1526,"high":783,"low":808,"close":1527,"change":1522,"percent_change":956,"volume":1528,"transactions":9,"vwap":1527},"2026-02-23",52.44,51.16,1537200,{"date":1530,"open":1531,"high":601,"low":1532,"close":1533,"change":1118,"percent_change":748,"volume":1534,"transactions":9,"vwap":1533},"2026-02-20",51.77,51.040001,52.39,1843200,{"date":1536,"open":1537,"high":1538,"low":854,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-19",50.42,52.2,52.07,2.44,4.92,3157700,{"date":1544,"open":1545,"high":862,"low":1546,"close":1547,"change":1328,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",48.43,48.39,49.63,4.73,1942700,{"date":1551,"open":1552,"high":676,"low":1553,"close":677,"change":1554,"percent_change":308,"volume":1555,"transactions":9,"vwap":677},"2026-02-17",48.25,46.25,-0.41,1162500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1002,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-13",46.87,48.47,46.84,47.8,2.05,1562900,{"date":1565,"open":891,"high":891,"low":1566,"close":1560,"change":918,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1560},"2026-02-12",45.5,-3.44,1814400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-11",48,48.63,47.49,48.51,1.59,3.39,1747700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":236,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-10",47.74,47.96,46.63,46.92,-1.59,1255000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",47.13,47.83,46.9,47.68,0.33,0.7,1539500,{"date":1596,"open":1597,"high":1591,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",45.93,45.81,47.35,1.6,3.5,1531200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-05",46.040001,46.52,44.72,45.75,-1.21,-2.58,1645300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1095,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-04",45,47.25,44.93,46.96,5.39,2066200,{"date":1621,"open":1622,"high":1607,"low":1623,"close":1624,"change":225,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-03",43.68,43.2,44.56,2.04,2089900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",43.7,44.18,42.87,43.67,-1.57,-3.47,1835300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":142,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-30",44.55,45.35,43.97,45.24,1.03,1357700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":616,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-29",45.33,46.44,44.51,44.78,1.87,2383900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":393,"percent_change":1228,"volume":1658,"transactions":9,"vwap":1657},"2026-01-28",43.88,44.39,43.16,43.96,1526400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-27",42.37,43.48,43.34,0.79,1.86,1401500,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":572,"volume":1673,"transactions":9,"vwap":1671},"2026-01-26",43.62,41.89,42.55,-0.39,1627400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":583,"percent_change":194,"volume":1680,"transactions":9,"vwap":1679},"2026-01-23",44.02,44.63,42.6,42.94,1585900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":759,"percent_change":1158,"volume":1687,"transactions":9,"vwap":1686},"2026-01-22",43.28,43.63,42.64,43.15,1476700,{"date":1689,"open":1676,"high":1690,"low":1691,"close":1692,"change":948,"percent_change":1665,"volume":1693,"transactions":9,"vwap":1692},"2026-01-21",45.02,43.4,43.76,1962200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":350,"percent_change":785,"volume":1700,"transactions":9,"vwap":1699},"2026-01-20",43.38,44.25,42.65,42.96,1837000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":157,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-16",43.18,43.21,42.48,42.83,0.09,1338100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-15",42.74,43.14,42.060001,42.79,-0.8,-1.84,1337600,{"date":1719,"open":1720,"high":1616,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-14",42.9,43.59,0.93,2.18,3066600,{"date":1726,"open":1727,"high":1623,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-13",42.3,41.9,42.66,0.77,1.84,3052100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1670,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1670},"2026-01-12",42.040001,42.63,41.59,-0.36,-0.85,1646600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-09",42.77,43.12,41.64,42.25,-0.18,-0.42,1921000,{"date":1751,"open":1752,"high":1696,"low":1753,"close":1754,"change":1395,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-08",40.040001,39.86,42.43,6.29,2311900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-07",41.02,41.049999,39.72,39.92,-1.28,-3.11,1548400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":583,"percent_change":78,"volume":1772,"transactions":9,"vwap":1771},"2026-01-06",41.51,42.21,40.94,41.2,1563400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":486,"percent_change":1779,"volume":1611,"transactions":9,"vwap":1778},"2026-01-05",44,44.2,40.5,41.41,-4.5,{"date":1781,"open":1661,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-02",43.58,41.84,43.36,0.92,2.17,1697400,{"date":1789,"open":1790,"high":1706,"low":1791,"close":1792,"change":454,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-31",42.75,42.09,42.44,-0.82,813400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1714,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1714},"2025-12-30",42.61,43.07,42.53,0.71,1.69,852400,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":107,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-29",41.83,42.34,42.080002,1.28,1226800,{"date":1811,"open":1783,"high":1783,"low":1812,"close":1813,"change":1747,"percent_change":1026,"volume":1814,"transactions":9,"vwap":1813},"2025-12-26",41.080002,41.55,696800,{"date":1816,"open":1745,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-24",41.85,41.31,41.73,-0.01,-0.02,350600,{"date":1824,"open":1735,"high":1825,"low":1826,"close":1827,"change":26,"percent_change":1268,"volume":1828,"transactions":9,"vwap":1827},"2025-12-23",42.2,41.13,41.74,1042400,{"date":1830,"open":1819,"high":1831,"low":1832,"close":1833,"change":616,"percent_change":339,"volume":1834,"transactions":9,"vwap":1833},"2025-12-22",42.73,41.58,41.93,1316100,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":58,"volume":1841,"transactions":9,"vwap":1839},"2025-12-19",40.98,41.88,41.11,0.2,2967900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-18",42.84,42.86,40.7,40.91,-2.14,-4.97,1845100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":739,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-17",41.94,43.11,41.78,43.049999,4.06,1570200,{"date":1860,"open":1861,"high":1678,"low":1759,"close":1862,"change":1716,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-16",42.26,41.37,-4.26,1366500,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1704,"change":1869,"percent_change":956,"volume":1870,"transactions":9,"vwap":1704},"2025-12-15",44.3,42.5,-1.04,1351000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1697,"change":842,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1697},"2025-12-12",45.53,45.7,44.21,-1.43,1297500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":308,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-11",44.91,45.61,44.66,44.89,-1.88,1746600,{"date":1887,"open":1888,"high":1889,"low":1775,"close":1608,"change":1205,"percent_change":1491,"volume":1890,"transactions":9,"vwap":1608},"2025-12-10",44.62,46.080002,1888300,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-09",44.33,45.099998,44.54,0.12,0.27,1147000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1715,"percent_change":636,"volume":1905,"transactions":9,"vwap":1904},"2025-12-08",44.61,45.54,44.35,44.42,1392200,{"date":1907,"open":1908,"high":1597,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-05",44.52,44.49,45.22,0.59,1.32,1388100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1677,"change":1386,"percent_change":1664,"volume":1919,"transactions":9,"vwap":1677},"2025-12-04",44.28,44.73,44.26,1034000,{"date":1921,"open":1922,"high":1677,"low":1656,"close":1916,"change":529,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1916},"2025-12-03",43.32,3.1,1151400,{"date":1926,"open":1927,"high":1928,"low":1671,"close":1929,"change":1135,"percent_change":955,"volume":1930,"transactions":9,"vwap":1929},"2025-12-02",43.19,43.47,42.95,1099100,{"date":1932,"open":1792,"high":1933,"low":1746,"close":1934,"change":1221,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-01",43.84,43.51,2.62,1355800,{"date":1938,"open":1832,"high":1939,"low":1940,"close":1941,"change":1204,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-28",42.67,41.47,42.4,1.75,485100,{"date":1945,"open":1946,"high":1825,"low":1947,"close":1948,"change":776,"percent_change":1126,"volume":1949,"transactions":9,"vwap":1948},"2025-11-26",41.3,41.23,41.67,1203600,{"date":1951,"open":1952,"high":1946,"low":1953,"close":1947,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1947},"2025-11-25",40.92,40.3,-0.09,-0.22,1265700,{"date":1958,"open":1846,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":748,"volume":1963,"transactions":9,"vwap":1961},"2025-11-24",41.46,40.049999,41.32,0.25,2012400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":748,"percent_change":1244,"volume":1970,"transactions":9,"vwap":1969},"2025-11-21",40.15,41.53,39.93,41.07,1376300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":360,"percent_change":1158,"volume":1977,"transactions":9,"vwap":1976},"2025-11-20",41.19,42.31,40.36,40.46,1752700,{"date":1979,"open":1980,"high":1839,"low":1981,"close":1982,"change":1506,"percent_change":841,"volume":1983,"transactions":9,"vwap":1982},"2025-11-19",40.2,39.7,41.029999,1629700,{"date":1985,"open":1986,"high":1745,"low":1987,"close":153,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":153},"2025-11-18",39.71,39.55,1.08,2.69,1495800,{"date":1992,"open":1993,"high":1948,"low":1994,"close":1995,"change":1425,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-17",41.27,39.88,40.080002,-3.26,1424000,{"date":1999,"open":2000,"high":2001,"low":1953,"close":2002,"change":1104,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-14",40.39,41.49,41.43,1.54,1811600,{"date":2006,"open":1960,"high":2007,"low":2008,"close":2009,"change":1785,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-13",41.33,40.0099983,40.8,2.31,2062100,{"date":2013,"open":2014,"high":2015,"low":1981,"close":1994,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1994},"2025-11-12",40.060001,40.85,-0.66,-1.63,2013300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1054,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-11",39.77,40.93,39.74,40.54,2.48,2201700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":351,"percent_change":107,"volume":2033,"transactions":9,"vwap":2032},"2025-11-10",39.51,39.73,38.8,39.56,1640100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-07",38.29,39.45,37.74,39.35,1.41,3.72,1943300,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":594,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-06",37.82,39.16,37.94,2.02,2099400,{"date":2051,"open":2052,"high":2053,"low":31,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-05",38.82,39.080002,37.19,-1.56,-4.03,2979500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":78,"percent_change":1040,"volume":2064,"transactions":9,"vwap":2063},"2025-11-04",38.92,38.99,38.25,38.75,2134200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":78,"volume":2072,"transactions":9,"vwap":2070},"2025-11-03",39.5,39.89,38.38,39.26,-0.2,1972400,{"date":2074,"open":2075,"high":1762,"low":2076,"close":2077,"change":87,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-31",39.49,39.22,39.46,0.36,1278800,{"date":2081,"open":2082,"high":2024,"low":2070,"close":2083,"change":2084,"percent_change":1298,"volume":2085,"transactions":9,"vwap":2083},"2025-10-30",39.59,39.32,-0.38,2195000,{"date":2087,"open":2088,"high":2089,"low":2070,"close":1981,"change":276,"percent_change":1808,"volume":2090,"transactions":9,"vwap":1981},"2025-10-29",39.27,40.43,2549400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1025,"percent_change":894,"volume":2097,"transactions":9,"vwap":2096},"2025-10-28",39.17,39.31,38.56,39.2,2289900,{"date":2099,"open":2100,"high":2101,"low":2061,"close":2102,"change":1896,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-27",39.9,40.22,39.43,0.31,2360400,{"date":2106,"open":2107,"high":2108,"low":2046,"close":2094,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2094},"2025-10-24",40.68,40.75,-1.18,-2.91,3152200,{"date":2113,"open":1969,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1625,"volume":2118,"transactions":9,"vwap":2116},"2025-10-23",41.4,39.78,40.49,0.81,4646500,{"date":2120,"open":2121,"high":1817,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-22",40.35,39.23,39.68,-4.23,-9.63,7563200,{"date":2128,"open":1662,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":122,"volume":2133,"transactions":9,"vwap":2131},"2025-10-21",44.12,43.27,43.91,0.52,2616100,{"date":2135,"open":1798,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-20",43.82,42.71,43.39,0.38,0.88,1757100,{"date":2143,"open":1844,"high":1696,"low":2144,"close":2145,"change":2146,"percent_change":1896,"volume":2147,"transactions":9,"vwap":2145},"2025-10-17",42.41,43.0099983,0.05,1582500,{"date":2149,"open":2150,"high":2151,"low":1807,"close":1699,"change":1747,"percent_change":1748,"volume":2152,"transactions":9,"vwap":1699},"2025-10-16",43.31,43.64,2119000,{"date":2154,"open":2155,"high":1782,"low":1711,"close":1712,"change":351,"percent_change":58,"volume":2156,"transactions":9,"vwap":1712},"2025-10-15",43.49,1693200,{"date":2158,"open":2159,"high":1654,"low":2160,"close":2161,"change":1135,"percent_change":955,"volume":2162,"transactions":9,"vwap":2161},"2025-10-14",42.17,42.07,42.93,1445900,{"date":2164,"open":2165,"high":2166,"low":1727,"close":2155,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2155},"2025-10-13",42.81,43.54,1.34,3.18,1132600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1252,"volume":2177,"transactions":9,"vwap":2175},"2025-10-10",43.78,44.41,42.12,42.15,-2.5,1707800,{"date":2179,"open":1874,"high":2180,"low":2181,"close":2182,"change":1157,"percent_change":486,"volume":2183,"transactions":9,"vwap":2182},"2025-10-09",46.24,44.38,44.65,1852300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1902,"change":826,"percent_change":444,"volume":2189,"transactions":9,"vwap":1902},"2025-10-08",44.75,45.71,44.080002,2607300,{"date":2191,"open":2192,"high":42,"low":2193,"close":2194,"change":1135,"percent_change":2195,"volume":2162,"transactions":9,"vwap":2194},"2025-10-07",44.83,43.37,44.27,-1.25,{"date":2197,"open":2198,"high":1881,"low":2199,"close":2192,"change":26,"percent_change":1748,"volume":2200,"transactions":9,"vwap":2192},"2025-10-06",45.41,44.59,1846200,{"date":2202,"open":1933,"high":1894,"low":2203,"close":1690,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1690},"2025-10-03",43.65,1.67,3.85,1404600,{"date":2208,"open":2209,"high":2210,"low":2150,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-02",44.85,45.15,43.35,-1.81,-4.01,2012600,{"date":2216,"open":2217,"high":2198,"low":2218,"close":2219,"change":414,"percent_change":101,"volume":2220,"transactions":9,"vwap":2219},"2025-10-01",44.31,44.07,45.16,1639700,{"date":2222,"open":1614,"high":1641,"low":2223,"close":1616,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1616},"2025-09-30",44.15,-0.7,-1.53,2119700,{"date":2228,"open":2229,"high":855,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-29",48.48,45.37,45.63,-3.38,-6.9,2746500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-26",48.17,49.85,48.09,49.0099983,0.95,1.98,1425900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1204,"percent_change":2003,"volume":2250,"transactions":9,"vwap":2249},"2025-09-25",47.060001,48.75,46.94,48.060001,2057900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2132,"percent_change":1221,"volume":2257,"transactions":9,"vwap":2256},"2025-09-24",47.57,48.35,47.31,47.33,2040900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2241,"percent_change":434,"volume":2264,"transactions":9,"vwap":2263},"2025-09-23",46.28,48.85,46.099998,46.81,1641200,{"date":2266,"open":2219,"high":1597,"low":1880,"close":2267,"change":947,"percent_change":2241,"volume":2268,"transactions":9,"vwap":2267},"2025-09-22",45.86,1300500,{"date":2270,"open":2271,"high":1588,"low":2272,"close":2273,"change":2274,"percent_change":2213,"volume":2275,"transactions":9,"vwap":2273},"2025-09-19",47.12,45.2,45.43,-1.9,2693400,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2256,"change":117,"percent_change":1738,"volume":2280,"transactions":9,"vwap":2256},"2025-09-18",48.02,46.86,1183500,{"date":2282,"open":2283,"high":2284,"low":2255,"close":2285,"change":2286,"percent_change":1213,"volume":2287,"transactions":9,"vwap":2285},"2025-09-17",47.62,48.56,47.5,-0.48,1957200,{"date":2289,"open":645,"high":2278,"low":2290,"close":2291,"change":464,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-16",46.93,47.98,3.2,2027200,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-15",47.91,46.35,46.49,-1.17,-2.45,1733900,{"date":2303,"open":656,"high":2304,"low":2305,"close":2306,"change":361,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-12",49.21,47.63,47.66,-1.91,1126600,{"date":2310,"open":2311,"high":2312,"low":653,"close":2313,"change":1739,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-11",48.61,49.15,48.59,-1.72,1031800,{"date":2317,"open":2318,"high":2319,"low":1615,"close":840,"change":1723,"percent_change":1017,"volume":2320,"transactions":9,"vwap":840},"2025-09-10",47.4,49.45,1169600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1954,"percent_change":26,"volume":2327,"transactions":9,"vwap":2326},"2025-09-09",48.040001,48.81,47.24,47.26,644700,{"date":2329,"open":2330,"high":2284,"low":1590,"close":1599,"change":1157,"percent_change":1716,"volume":2331,"transactions":9,"vwap":1599},"2025-09-08",48.45,1415400,{"date":2333,"open":644,"high":870,"low":2334,"close":2335,"change":636,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-05",47.58,48.24,-3.54,1805900,{"date":2339,"open":2229,"high":847,"low":2340,"close":2341,"change":1988,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-04",48.27,50.0099983,2.21,2003100,{"date":2345,"open":234,"high":815,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-03",48.76,48.93,-2.28,-4.45,1309000,{"date":2352,"open":886,"high":212,"low":2353,"close":932,"change":265,"percent_change":1801,"volume":2354,"transactions":9,"vwap":932},"2025-09-02",49.98,1106300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1840,"percent_change":615,"volume":2361,"transactions":9,"vwap":2360},"2025-08-29",50.11,50.71,50,50.36,875600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":886,"change":1897,"percent_change":203,"volume":2367,"transactions":9,"vwap":886},"2025-08-28",50.14,50.34,49.11,1123900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":667,"change":2373,"percent_change":1540,"volume":2374,"transactions":9,"vwap":667},"2025-08-27",48.4,50.07,48.33,1.19,1450800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":995,"volume":2382,"transactions":9,"vwap":2380},"2025-08-26",48.95,49.3,48.19,48.7,-0.69,1525200,{"date":2384,"open":2385,"high":2386,"low":1571,"close":2387,"change":1642,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-25",48.3,49.53,49.39,2.13,1406800,{"date":2391,"open":2392,"high":625,"low":2392,"close":2393,"change":2048,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-22",46.4,48.36,4.36,1222700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1291,"percent_change":94,"volume":2402,"transactions":9,"vwap":2401},"2025-08-21",46.2,46.79,46,46.34,1480900,{"date":2404,"open":2405,"high":2406,"low":2230,"close":2180,"change":1962,"percent_change":203,"volume":2407,"transactions":9,"vwap":2180},"2025-08-20",45.99,46.46,1359100,{"date":2409,"open":1582,"high":2410,"low":1608,"close":2405,"change":497,"percent_change":1884,"volume":2411,"transactions":9,"vwap":2405},"2025-08-19",47.11,1231300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1558,"change":647,"percent_change":319,"volume":2417,"transactions":9,"vwap":1558},"2025-08-18",46.75,46.97,45.89,1602300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1590,"change":308,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1590},"2025-08-15",47.41,47.67,46.77,-1.8,1344900,{"date":2426,"open":2427,"high":2428,"low":1558,"close":694,"change":1955,"percent_change":2429,"volume":2430,"transactions":9,"vwap":694},"2025-08-14",47.61,47.81,-0.46,973800,{"date":2432,"open":2433,"high":1571,"low":2434,"close":2291,"change":107,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2291},"2025-08-13",47.22,47.029999,1.12,1243000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-12",46.54,47.92,46.39,47.45,1.22,2.64,2302700,{"date":2447,"open":2422,"high":2448,"low":2449,"close":2450,"change":1134,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-11",47.32,45.87,46.23,-0.67,1537400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2439,"change":142,"percent_change":180,"volume":2458,"transactions":9,"vwap":2439},"2025-08-08",46.55,47.34,46.049999,1057100,{"date":2460,"open":677,"high":1581,"low":2461,"close":1889,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1889},"2025-08-07",45.83,-0.59,-1.26,1789800,{"date":2466,"open":2340,"high":632,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-06",46.32,46.67,-1.13,-2.36,1784300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":1561,"change":87,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1561},"2025-08-05",47.99,48.16,47.049999,0.29,2388400,{"date":2480,"open":2481,"high":2379,"low":2482,"close":2306,"change":2483,"percent_change":758,"volume":2484,"transactions":9,"vwap":2306},"2025-08-04",47.43,47.27,-0.16,1940700,{"date":2486,"open":2378,"high":913,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-01",47.52,47.82,-2.06,-4.13,1894900,{"date":2493,"open":2494,"high":2495,"low":2386,"close":2496,"change":1425,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-31",50.58,51.39,49.88,-2.64,2551600,{"date":2500,"open":2501,"high":559,"low":2502,"close":2503,"change":2469,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-30",52.099998,50.57,51.23,-2.16,1598400,{"date":2507,"open":1037,"high":2508,"low":2509,"close":2510,"change":26,"percent_change":1738,"volume":2511,"transactions":9,"vwap":2510},"2025-07-29",52.7,51.48,52.36,1558900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":253,"change":226,"percent_change":626,"volume":2517,"transactions":9,"vwap":253},"2025-07-28",51.65,52.67,51.42,1396600,{"date":2519,"open":2520,"high":809,"low":900,"close":2521,"change":87,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-25",50.73,50.79,0.28,1739200,{"date":2525,"open":2526,"high":2527,"low":869,"close":2528,"change":1118,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-24",50.13,51,50.65,0.64,2954600,{"date":2532,"open":2533,"high":2534,"low":855,"close":898,"change":2462,"percent_change":2535,"volume":2536,"transactions":9,"vwap":898},"2025-07-23",49.13,50.52,-1.16,2664100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":147,"percent_change":2388,"volume":2543,"transactions":9,"vwap":2542},"2025-07-22",50.080002,51.099998,50.040001,50.92,2610900,{"date":2545,"open":2546,"high":1496,"low":2547,"close":600,"change":237,"percent_change":2548,"volume":2549,"transactions":9,"vwap":600},"2025-07-21",51.59,49.79,-2.88,2627700,{"date":2551,"open":2552,"high":767,"low":2503,"close":809,"change":1748,"percent_change":924,"volume":2553,"transactions":9,"vwap":809},"2025-07-18",52.6,1933200,{"date":2555,"open":2496,"high":2556,"low":2496,"close":2557,"change":2204,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-17",51.92,51.76,3.33,1818100,{"date":2561,"open":2562,"high":1527,"low":2386,"close":892,"change":857,"percent_change":2563,"volume":2564,"transactions":9,"vwap":892},"2025-07-16",50.9,-1.46,1797700,{"date":2566,"open":2567,"high":814,"low":2534,"close":2568,"change":2569,"percent_change":2307,"volume":2570,"transactions":9,"vwap":2568},"2025-07-15",51.96,50.83,-0.99,1960000,{"date":2572,"open":2573,"high":559,"low":2574,"close":284,"change":2462,"percent_change":2469,"volume":2575,"transactions":9,"vwap":284},"2025-07-14",52.060001,51.11,1327100,{"date":2577,"open":2567,"high":2578,"low":2579,"close":601,"change":2078,"percent_change":1322,"volume":2580,"transactions":9,"vwap":601},"2025-07-11",52.92,51.63,1528700,{"date":2582,"open":2583,"high":2584,"low":849,"close":2585,"change":1593,"percent_change":769,"volume":2586,"transactions":9,"vwap":2585},"2025-07-10",50.85,52.16,52.049999,1365100,{"date":2588,"open":1039,"high":592,"low":2589,"close":2590,"change":1213,"percent_change":2307,"volume":2591,"transactions":9,"vwap":2590},"2025-07-09",51.24,51.35,1139700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-08",49.25,52.9,49.12,52.35,3.3,6.73,2787300,{"date":2602,"open":862,"high":922,"low":2603,"close":2604,"change":255,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-07",48.58,49.049999,-2.81,1346100,{"date":2608,"open":2528,"high":2527,"low":847,"close":929,"change":1747,"percent_change":1738,"volume":2609,"transactions":9,"vwap":929},"2025-07-03",655800,{"date":2611,"open":854,"high":808,"low":877,"close":2528,"change":2612,"percent_change":540,"volume":2613,"transactions":9,"vwap":2528},"2025-07-02",1.15,1377500,{"date":2615,"open":2616,"high":2617,"low":1599,"close":2618,"change":1498,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-01",47.7,50.45,49.5,3.73,1839500,{"date":2622,"open":2623,"high":2624,"low":2253,"close":2625,"change":2626,"percent_change":1869,"volume":1700,"transactions":9,"vwap":2625},"2025-06-30",48.0099983,48.21,47.72,-0.5,{"date":2628,"open":1559,"high":2629,"low":694,"close":2630,"change":2084,"percent_change":1514,"volume":2631,"transactions":9,"vwap":2630},"2025-06-27",48.9,48.22,1846300,{"date":2633,"open":1571,"high":2533,"low":2634,"close":1503,"change":2117,"percent_change":1801,"volume":2635,"transactions":9,"vwap":1503},"2025-06-26",47.94,1450500,{"date":2637,"open":2340,"high":1503,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-06-25",47.75,47.79,-0.73,-1.5,1503900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":476,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-24",47.87,49.26,47.6,48.52,-1.1,1422100,{"date":2652,"open":2653,"high":2654,"low":644,"close":2655,"change":2656,"percent_change":1779,"volume":2657,"transactions":9,"vwap":2655},"2025-06-23",52.13,52.29,49.060001,-2.31,1860400,{"date":2659,"open":932,"high":727,"low":2660,"close":2661,"change":785,"percent_change":1911,"volume":2662,"transactions":9,"vwap":2661},"2025-06-20",50.96,51.37,1802400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2071,"percent_change":1672,"volume":2669,"transactions":9,"vwap":2668},"2025-06-18",51.36,52.49,50.89,51.07,1502500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1593,"percent_change":214,"volume":2676,"transactions":9,"vwap":2675},"2025-06-17",51.49,52.080002,50.48,51.27,1485600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2502,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2502},"2025-06-16",50.54,51.64,49.91,-1.07,-2.07,2242100,{"date":2686,"open":1532,"high":2687,"low":862,"close":2680,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2680},"2025-06-13",51.8,2.14,4.32,2700000,{"date":2692,"open":2693,"high":2694,"low":1561,"close":2618,"change":51,"percent_change":1054,"volume":2695,"transactions":9,"vwap":2618},"2025-06-12",48.18,49.74,2010800,{"date":2697,"open":1546,"high":1547,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-11",47.9,49.02,1.09,2.27,2032700,{"date":2704,"open":2705,"high":2706,"low":2256,"close":2707,"change":826,"percent_change":1491,"volume":2708,"transactions":9,"vwap":2707},"2025-06-10",47.51,49.19,47.93,1419700,{"date":2710,"open":2711,"high":2712,"low":1597,"close":2713,"change":137,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-09",46.27,47.14,46.66,1.9,1233000,{"date":2717,"open":1881,"high":2718,"low":2719,"close":2720,"change":204,"percent_change":834,"volume":2721,"transactions":9,"vwap":2720},"2025-06-06",46.41,45.4,45.79,1023100,{"date":2723,"open":2198,"high":2724,"low":1655,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-05",45.47,44.77,-0.24,-0.53,944400,{"date":2730,"open":2731,"high":2732,"low":1880,"close":2733,"change":994,"percent_change":2314,"volume":2734,"transactions":9,"vwap":2733},"2025-06-04",45.73,46.68,45.0099983,1316900,{"date":2736,"open":2737,"high":2738,"low":1714,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-03",43.61,46.09,45.8,2.29,5.26,1087500,{"date":2744,"open":2745,"high":2746,"low":1712,"close":1934,"change":276,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1934},"2025-06-02",44.48,44.84,1.16,1681400,{"date":2750,"open":2751,"high":1629,"low":1720,"close":2145,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2145},"2025-05-30",43.5,-1.03,-2.34,1545900,{"date":2756,"open":2757,"high":1630,"low":1662,"close":2758,"change":351,"percent_change":51,"volume":2759,"transactions":9,"vwap":2758},"2025-05-29",44.099998,44.040001,1331800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":758,"percent_change":2766,"volume":843,"transactions":9,"vwap":2765},"2025-05-28",44.64,44.67,43.74,43.83,-0.75,{"date":2768,"open":2769,"high":2181,"low":2770,"close":2771,"change":528,"percent_change":1942,"volume":2772,"transactions":9,"vwap":2771},"2025-05-27",43.93,43.040001,44.16,864800,{"date":2774,"open":1729,"high":1669,"low":1868,"close":1691,"change":2071,"percent_change":2429,"volume":2775,"transactions":9,"vwap":1691},"2025-05-23",1047000,{"date":2777,"open":2778,"high":2779,"low":2144,"close":2780,"change":2146,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-22",42.97,43.8,43.6,0.11,1473000,{"date":2784,"open":1875,"high":1875,"low":1784,"close":2785,"change":2640,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-21",43.55,-1.65,1301200,{"date":2789,"open":2771,"high":1690,"low":2790,"close":1916,"change":1820,"percent_change":1821,"volume":2791,"transactions":9,"vwap":1916},"2025-05-20",44.11,1394900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1135,"volume":2799,"transactions":9,"vwap":2797},"2025-05-19",43.99,44.4,43.44,44.29,-0.25,1187700,{"date":2801,"open":1677,"high":2802,"low":1657,"close":1895,"change":2803,"percent_change":582,"volume":2804,"transactions":9,"vwap":1895},"2025-05-16",44.82,-0.05,1064400,{"date":2806,"open":1880,"high":1880,"low":1933,"close":2199,"change":1040,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2199},"2025-05-15",-2.83,1254800,{"date":2810,"open":2231,"high":697,"low":2811,"close":2416,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2416},"2025-05-14",45.45,-0.47,-1.01,1944900,{"date":2816,"open":2817,"high":2422,"low":1888,"close":2818,"change":2204,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-13",44.94,46.36,3.74,2024900,{"date":2822,"open":2738,"high":2823,"low":2181,"close":2824,"change":1127,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-12",46.59,44.69,4.54,1801400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":1790,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":1790},"2025-05-09",43.060001,43.53,42.35,0.08,0.19,1702600,{"date":2836,"open":2837,"high":2145,"low":2838,"close":1939,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":1939},"2025-05-08",40.87,40.84,2.63,6.57,3045900,{"date":2843,"open":2844,"high":2845,"low":2088,"close":1752,"change":893,"percent_change":72,"volume":2846,"transactions":9,"vwap":1752},"2025-05-07",40.48,40.55,2186600,{"date":2848,"open":2121,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-06",41.29,39.85,40.33,0.68,1.72,1994000,{"date":2856,"open":1753,"high":2857,"low":2070,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-05",40.18,39.65,-1.44,-3.5,2415200,{"date":2863,"open":1818,"high":2864,"low":2865,"close":2866,"change":1387,"percent_change":1079,"volume":2867,"transactions":9,"vwap":2866},"2025-05-02",41.6,40.31,41.09,1536700,{"date":2869,"open":2075,"high":1973,"low":2075,"close":2116,"change":2241,"percent_change":1095,"volume":2870,"transactions":9,"vwap":2116},"2025-05-01",1777100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":237,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-30",40.21,40.79,38.9,39.54,-3.61,2819400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":1759,"change":880,"percent_change":2195,"volume":2884,"transactions":9,"vwap":1759},"2025-04-29",40.63,41.8,40.52,1806700,{"date":2886,"open":1826,"high":2887,"low":1760,"close":2888,"change":132,"percent_change":749,"volume":2889,"transactions":9,"vwap":2888},"2025-04-28",41.98,41.54,1708200,{"date":2891,"open":2000,"high":1862,"low":2892,"close":1969,"change":1118,"percent_change":1664,"volume":2893,"transactions":9,"vwap":1969},"2025-04-25",40.099998,2037800,{"date":186,"open":2895,"high":2896,"low":2897,"close":2108,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2108},43.23,43.87,40.32,-2.48,-5.74,4983400]