[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTG":3,"homepage-market-summary":35,"stock-historical-MTG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTG","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},"MGIC Investment Corp.","NYSE",null,"SURETY INSURANCE","MGIC Investment Corp provides private mortgage insurance, other mortgage credit risk management solutions, and ancillary services. The insurance premiums that these customers pay for the protection account for close to the majority of the company's total revenue. Investment income accounts for the remaining revenue. The company sells its insurance products in all states of the United States and in Puerto Rico. Its greatest exposure is in California, Florida, Texas, Pennsylvania, Ohio, Illinois, Virginia, North Carolina, Georgia, and New York.","542","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4854,0.68,"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},27.36,27.14,27.44,27.02,27.12,0.24,0.88,2098750.596121,22117,27.2624,31.89,24.69,1962653.2676869084,37.1,8853,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,113,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":25,"price":112,"is_up":44},"Financials","XLF",54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},24,1992110,727120070.189414,10.72,"2025-04-24",[188,189,199,209,219,230,240,250,261,272,283,293,304,314,322,333,343,354,364,374,382,391,400,409,419,427,437,445,454,465,472,481,491,500,508,515,523,531,538,548,557,567,577,585,594,603,613,620,628,637,645,653,664,674,684,695,703,710,718,726,732,739,746,753,760,768,772,779,783,789,796,804,811,819,826,833,840,848,853,860,867,875,883,890,899,907,915,920,927,933,938,944,951,956,964,970,974,982,989,996,1001,1007,1012,1017,1023,1031,1037,1042,1047,1053,1060,1067,1073,1080,1088,1095,1101,1105,1111,1118,1124,1131,1139,1146,1153,1158,1165,1171,1176,1181,1186,1189,1195,1201,1206,1209,1212,1216,1220,1226,1231,1236,1239,1244,1248,1252,1256,1260,1264,1270,1275,1281,1286,1291,1296,1301,1305,1310,1313,1320,1324,1328,1333,1338,1344,1349,1355,1360,1365,1369,1375,1382,1386,1392,1397,1400,1404,1409,1414,1419,1422,1427,1430,1435,1440,1447,1452,1458,1461,1468,1475,1481,1488,1494,1500,1505,1509,1513,1518,1521,1528,1533,1536,1541,1545,1549,1555,1558,1562,1567,1571,1575,1580,1583,1586,1590,1594,1597,1601,1606,1610,1613,1619,1623,1630,1635,1638,1643,1648,1652,1655,1659,1665,1670,1674,1677,1682,1687,1691,1694,1699,1704,1707,1712,1716,1720,1724,1728,1731,1736,1741,1745,1749,1753,1758,1763,1766,1770,1775,1778,1782,1785,1790,1794,1798,1802,1805,1810,1816,1819,1822,1825,1828,1832,1835,1839,1843,1847,1849,1852,1855,1858,1863,1866,1869,1873,1877,1881,1886,1889,1892,1895,1899,1903,1907,1910,1915,1921,1925,1931,1934,1939,1945,1949,1953,1956,1960,1964,1968,1974,1980,1986,1991,1995,1999,2003,2008,2011,2015,2018,2022,2025,2029,2033,2036,2040,2044,2048,2052,2055,2058,2061,2065,2069,2073,2076,2079,2082,2085,2088,2091,2094,2097,2100,2103,2106,2110,2113,2117,2120,2124,2128,2132,2136,2139,2142,2145,2148,2151,2156,2162,2168,2174,2180,2188],{"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",26.92,27.255,26.8,0.17,0.63,2807577.05325,30942,27.1074,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":43,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",26.45,27.27,26.33,26.95,2.2,3800494.896912,40680,26.9745,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":107,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",26.06,26.54,25.7,26.37,2.05,4791154.610319,52160,26.2242,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",28.3,28.63,25.68,25.84,-2.41,-8.53,5468794.423785,44641,26.3151,{"date":231,"open":232,"high":233,"low":234,"close":232,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",28.25,28.38,27.95,-0.1,-0.35,2370740.637539,28371,28.1818,{"date":241,"open":233,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",28.39,28.11,28.35,-0.13,-0.46,2052225.589063,26620,28.2903,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",28.8,28.855,28.12,28.48,-0.25,-0.87,2025685.353596,27217,28.4332,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",29.48,29.675,28.685,28.73,-0.57,-1.95,1965862.983162,23112,28.9533,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",29.19,29.68,29.13,29.3,0.01,0.03,1873646.052453,29581,29.3679,{"date":284,"open":263,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",29.82,29.28,29.29,-0.16,-0.54,2315985.78509,28876,29.4825,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",29.77,29.91,29.43,29.45,-0.24,-0.81,1528709.592936,21515,29.6059,{"date":305,"open":306,"high":307,"low":277,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",29.56,29.85,29.69,0.02,0.07,5221112.784026,25042,29.6853,{"date":315,"open":316,"high":317,"low":286,"close":318,"change":194,"percent_change":43,"volume":319,"transactions":320,"vwap":321},"2026-09-17",29.63,30.08,29.67,2292065.734071,24516,29.7043,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",29.86,29.99,29.155,29.5,-0.41,-1.37,2969841.125975,33491,29.4481,{"date":334,"open":335,"high":336,"low":337,"close":296,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",30.66,30.69,28.96,-0.96,-3.11,5150080.174333,55414,29.6765,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",31.01,31.16,30.78,30.87,0.13,0.42,1648420.010745,23539,30.8798,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":235,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",31.08,31.21,30.675,30.74,-0.32,1665895.36501,23709,30.8046,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":235,"volume":371,"transactions":372,"vwap":373},"2026-09-10",30.98,31.165,30.56,30.84,-0.03,1683228.813546,20666,30.7707,{"date":375,"open":359,"high":376,"low":377,"close":348,"change":378,"percent_change":17,"volume":379,"transactions":380,"vwap":381},"2026-09-09",31.04,30.495,0.21,1286912.286031,22935,30.8678,{"date":383,"open":384,"high":385,"low":386,"close":335,"change":236,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",30.77,30.99,30.61,-1.13,1251345.413563,21215,30.7628,{"date":392,"open":393,"high":394,"low":395,"close":345,"change":246,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",31.27,31.41,30.94,-1.46,1527139.567763,23651,31.0949,{"date":401,"open":357,"high":402,"low":357,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",31.615,31.47,0.43,1.39,1075780.162701,17783,31.4878,{"date":410,"open":411,"high":412,"low":413,"close":376,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",30.92,31.285,30.7766,0.35,1.14,1622242.566253,24147,31.0902,{"date":420,"open":421,"high":422,"low":423,"close":336,"change":156,"percent_change":349,"volume":424,"transactions":425,"vwap":426},"2026-09-01",30.73,31.02,30.635,1605984.324061,20225,30.7461,{"date":428,"open":429,"high":430,"low":423,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",30.91,31,30.65,-0.34,-1.1,2226903.684017,19409,30.7061,{"date":438,"open":357,"high":439,"low":385,"close":385,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",31.265,-0.09,-0.29,1046655.044969,18202,31.0923,{"date":446,"open":447,"high":448,"low":348,"close":356,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",31.05,31.36,-0.21,-0.67,1950659.697537,20607,31.1923,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",31.24,31.425,31.15,31.29,0.05,0.16,1469579.649092,19247,31.2701,{"date":466,"open":467,"high":468,"low":429,"close":456,"change":87,"percent_change":65,"volume":469,"transactions":470,"vwap":471},"2026-08-25",31.07,31.3,1477316.277922,18166,31.1533,{"date":473,"open":366,"high":474,"low":366,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",31.38,31.1,0.2,0.65,1064103.458631,17394,31.1651,{"date":482,"open":483,"high":467,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",30.79,30.785,30.9,0.19,0.62,1793547.470629,17835,30.9022,{"date":492,"open":493,"high":494,"low":386,"close":495,"change":116,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",30.72,31.045,30.71,-0.55,1251779.556305,18208,30.8207,{"date":501,"open":502,"high":474,"low":503,"close":503,"change":299,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",31.28,30.88,-0.77,1478736.467582,20510,31.0243,{"date":509,"open":459,"high":510,"low":511,"close":511,"change":278,"percent_change":279,"volume":512,"transactions":513,"vwap":514},"2026-08-18",31.54,31.12,1183342.036859,22148,31.2237,{"date":516,"open":475,"high":517,"low":366,"close":518,"change":519,"percent_change":288,"volume":520,"transactions":521,"vwap":522},"2026-08-17",31.26,31.11,-0.05,1481146.265864,21304,31.107,{"date":524,"open":430,"high":367,"low":525,"close":346,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",30.81,0.32,1.04,1249066.11759,19067,31.0567,{"date":532,"open":503,"high":533,"low":534,"close":369,"change":476,"percent_change":477,"volume":535,"transactions":536,"vwap":537},"2026-08-13",30.93,30.55,1552293.333182,23666,30.7738,{"date":539,"open":540,"high":525,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",30.28,30.26,30.64,0.29,0.96,1466456.356041,23437,30.672,{"date":549,"open":550,"high":359,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",30.24,30.35,0.08,0.26,1373292.606619,21824,30.4615,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":449,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",30.34,30.62,30.14,30.27,-0.69,1357774.115541,20871,30.3227,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":94,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",30.3,30.745,29.955,30.48,0.73,1545693.566025,27328,30.4864,{"date":578,"open":431,"high":579,"low":325,"close":541,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",30.755,-0.33,-1.08,1493494.416581,25450,30.226,{"date":586,"open":503,"high":411,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",30.37,30.59,-0.36,-1.16,1546150.995241,24926,30.545,{"date":595,"open":596,"high":376,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",30.31,30.95,0.37,1.21,1792912.592117,26874,30.9013,{"date":604,"open":605,"high":483,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",29.7,29.62,30.58,0.54,1.8,2115969.902536,29544,30.5185,{"date":614,"open":588,"high":359,"low":324,"close":615,"change":328,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",30.04,-1.35,1812334.985477,28258,30.0537,{"date":621,"open":30,"high":30,"low":622,"close":623,"change":245,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",29.88,30.45,-0.43,2236249.099308,31705,30.4063,{"date":629,"open":630,"high":631,"low":632,"close":607,"change":633,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",30.44,31.0256,30.385,0,2145913.689103,32320,30.7362,{"date":638,"open":639,"high":640,"low":639,"close":607,"change":43,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",30.2,30.665,1.93,1815970.730592,27394,30.5213,{"date":646,"open":318,"high":647,"low":327,"close":648,"change":414,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",30.215,30,1.18,1722197.338939,21767,30.0135,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",29.09,29.75,28.965,29.65,0.69,2.38,1643636.878841,25238,29.5268,{"date":665,"open":666,"high":667,"low":668,"close":337,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",28.92,29,28.53,-0.08,-0.28,1405251.678424,21736,28.8484,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":449,"volume":681,"transactions":682,"vwap":683},"2026-07-22",29.06,29.17,28.89,29.04,-0.06,1552591.297588,21664,29.0087,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",29.26,29.406,28.815,29.1,-0.22,-0.75,1905490.086475,22764,29.0293,{"date":696,"open":297,"high":697,"low":677,"close":698,"change":699,"percent_change":78,"volume":700,"transactions":701,"vwap":702},"2026-07-20",29.515,29.32,-0.15,1480284.891483,22793,29.3094,{"date":704,"open":705,"high":605,"low":677,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",29.31,29.47,0.23,0.79,2031300,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",28.2,29.25,29.24,1.15,4.09,2345100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":246,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-15",28.43,28.68,27.87,28.09,-1.61,2613000,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":349,"percent_change":141,"volume":731,"transactions":9,"vwap":730},"2026-07-14",28.29,28.91,28.55,1991400,{"date":733,"open":734,"high":255,"low":735,"close":736,"change":737,"percent_change":179,"volume":738,"transactions":9,"vwap":736},"2026-07-13",28.28,27.99,28.42,0.28,1481200,{"date":740,"open":741,"high":242,"low":742,"close":743,"change":519,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-10",28.26,27.98,28.14,-0.18,1381900,{"date":747,"open":254,"high":748,"low":749,"close":750,"change":751,"percent_change":378,"volume":752,"transactions":9,"vwap":750},"2026-07-09",28.46,28.040001,28.19,0.06,1950800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":680,"percent_change":449,"volume":759,"transactions":9,"vwap":758},"2026-07-08",28.22,28.23,27.72,28.13,1662200,{"date":761,"open":762,"high":763,"low":764,"close":750,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":750},"2026-07-07",28.4,28.67,28.18,-0.02,-0.07,2198500,{"date":769,"open":755,"high":748,"low":764,"close":770,"change":765,"percent_change":766,"volume":771,"transactions":9,"vwap":770},"2026-07-06",28.21,1686800,{"date":773,"open":774,"high":736,"low":775,"close":756,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":756},"2026-07-02",28.31,27.61,0.1,0.36,1704300,{"date":780,"open":781,"high":244,"low":781,"close":758,"change":766,"percent_change":256,"volume":782,"transactions":9,"vwap":758},"2026-07-01",27.75,1981800,{"date":784,"open":758,"high":785,"low":786,"close":712,"change":370,"percent_change":787,"volume":788,"transactions":9,"vwap":712},"2026-06-30",28.37,28.01,-0.11,1829000,{"date":790,"open":791,"high":756,"low":792,"close":756,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":756},"2026-06-29",27.71,27.62,0.39,1.4,1790500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":51,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-26",27.48,27.89,27.29,27.84,1.75,3663900,{"date":805,"open":806,"high":807,"low":808,"close":20,"change":809,"percent_change":715,"volume":810,"transactions":9,"vwap":20},"2026-06-25",27.1,27.9,27.09,0.31,1735300,{"date":812,"open":813,"high":814,"low":212,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",26.55,27.18,27.049999,0.56,2.11,1526600,{"date":820,"open":821,"high":822,"low":203,"close":823,"change":486,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-23",26.5,26.67,26.49,0.72,1490800,{"date":827,"open":828,"high":201,"low":829,"close":830,"change":25,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-22",26.13,26.11,26.3,0.92,1380200,{"date":834,"open":835,"high":823,"low":836,"close":837,"change":838,"percent_change":72,"volume":839,"transactions":9,"vwap":837},"2026-06-18",26.41,25.92,26.059999,-0.19,4565800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":246,"volume":847,"transactions":9,"vwap":845},"2026-06-17",26.2,26.53,25.96,26.25,-0.12,1632800,{"date":849,"open":850,"high":851,"low":850,"close":214,"change":107,"percent_change":215,"volume":852,"transactions":9,"vwap":214},"2026-06-16",26.040001,26.43,1524100,{"date":854,"open":855,"high":856,"low":857,"close":224,"change":279,"percent_change":858,"volume":859,"transactions":9,"vwap":224},"2026-06-15",25.87,26.16,25.78,0.12,1667600,{"date":861,"open":862,"high":836,"low":863,"close":864,"change":86,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-12",25.61,25.55,25.81,1.33,1563900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":256,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-11",25.8,25.88,25.32,25.47,-0.97,2074200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":194,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",25.71,26.02,25.67,25.72,0.67,1986600,{"date":884,"open":885,"high":886,"low":885,"close":863,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":863},"2026-06-09",25.35,25.77,0.3,1.19,1557500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",25.38,25.6,25.22,25.25,-0.26,-1.02,1623500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":793,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",25.23,25.62,25.2,25.51,1.55,1254400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":553,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",25.26,25.54,25.049999,25.12,1.05,1690400,{"date":916,"open":917,"high":894,"low":31,"close":918,"change":370,"percent_change":846,"volume":919,"transactions":9,"vwap":918},"2026-06-03",24.98,24.86,1688900,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":116,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",25.07,25.41,24.89,-0.68,2433700,{"date":928,"open":886,"high":886,"low":929,"close":930,"change":288,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-01",25.040001,25.059999,-0.63,2505900,{"date":934,"open":863,"high":877,"low":935,"close":894,"change":441,"percent_change":936,"volume":937,"transactions":9,"vwap":894},"2026-05-29",25.21,-1.14,2505000,{"date":939,"open":940,"high":941,"low":942,"close":904,"change":236,"percent_change":616,"volume":943,"transactions":9,"vwap":904},"2026-05-28",25.73,25.9,25.44,1529600,{"date":945,"open":946,"high":830,"low":947,"close":948,"change":288,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-27",26.01,25.66,25.86,-0.61,1726600,{"date":952,"open":953,"high":954,"low":855,"close":878,"change":309,"percent_change":552,"volume":955,"transactions":9,"vwap":878},"2026-05-26",25.98,26.18,1503900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":116,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-22",26.12,26.26,25.93,26,-0.65,1347500,{"date":965,"open":966,"high":959,"low":967,"close":968,"change":288,"percent_change":949,"volume":969,"transactions":9,"vwap":968},"2026-05-21",26.15,25.76,26.17,1543600,{"date":971,"open":828,"high":972,"low":961,"close":203,"change":553,"percent_change":179,"volume":973,"transactions":9,"vwap":203},"2026-05-20",26.42,1200700,{"date":975,"open":976,"high":977,"low":941,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",26.39,26.44,26.07,-0.31,-1.18,1553500,{"date":983,"open":984,"high":985,"low":880,"close":986,"change":51,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-18",25.91,26.52,26.38,1.85,1233300,{"date":990,"open":991,"high":992,"low":864,"close":941,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":941},"2026-05-15",26.08,26.1,-0.01,-0.04,1288200,{"date":997,"open":998,"high":968,"low":870,"close":984,"change":349,"percent_change":999,"volume":1000,"transactions":9,"vwap":984},"2026-05-14",25.99,0.5,1212500,{"date":1002,"open":870,"high":1003,"low":1004,"close":857,"change":670,"percent_change":1005,"volume":1006,"transactions":9,"vwap":857},"2026-05-13",25.97,25.53,-1.07,1673900,{"date":1008,"open":954,"high":1009,"low":1010,"close":837,"change":994,"percent_change":699,"volume":1011,"transactions":9,"vwap":837},"2026-05-12",26.22,25.69,1993400,{"date":1013,"open":1014,"high":191,"low":836,"close":992,"change":962,"percent_change":1015,"volume":1016,"transactions":9,"vwap":992},"2026-05-11",26.85,-2.43,1939600,{"date":1018,"open":1019,"high":23,"low":212,"close":1020,"change":194,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-08",26.94,26.75,0.64,2355400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":17,"volume":1030,"transactions":9,"vwap":1028},"2026-05-07",26.34,26.82,26.21,26.58,0.18,3048500,{"date":1032,"open":968,"high":1033,"low":856,"close":1034,"change":461,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-06",26.66,26.4,0.61,2792800,{"date":1038,"open":842,"high":212,"low":978,"close":1039,"change":310,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",26.24,0.27,2254100,{"date":1043,"open":953,"high":1044,"low":1045,"close":968,"change":440,"percent_change":432,"volume":1046,"transactions":9,"vwap":968},"2026-05-04",26.36,25.85,3277200,{"date":1048,"open":842,"high":1049,"low":1050,"close":959,"change":690,"percent_change":1051,"volume":1052,"transactions":9,"vwap":959},"2026-05-01",26.74,25.79,-0.83,2976300,{"date":1054,"open":1055,"high":244,"low":972,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",27.85,26.48,-2.65,-9.1,5905300,{"date":1061,"open":1062,"high":1063,"low":1062,"close":276,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":276},"2026-04-29",28.93,29.34,0.15,0.52,2378100,{"date":1068,"open":277,"high":1069,"low":1070,"close":1071,"change":519,"percent_change":116,"volume":1072,"transactions":9,"vwap":1071},"2026-04-28",29.53,28.85,28.98,2863100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":794,"volume":1079,"transactions":9,"vwap":1077},"2026-04-27",28.72,29.07,29.030001,0.4,2026700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":222,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":222},"2026-04-24",28.74,28.9,28.56,-0.14,-0.49,1645200,{"date":1089,"open":770,"high":1090,"low":770,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-23",28.88,28.77,0.6,2.13,1665100,{"date":1096,"open":1097,"high":1098,"low":742,"close":1099,"change":486,"percent_change":17,"volume":1100,"transactions":9,"vwap":1099},"2026-04-22",28,28.27,28.17,1393400,{"date":1102,"open":749,"high":1103,"low":791,"close":742,"change":633,"percent_change":633,"volume":1104,"transactions":9,"vwap":742},"2026-04-21",28.16,1645400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":742,"change":278,"percent_change":156,"volume":1110,"transactions":9,"vwap":742},"2026-04-20",27.92,28.36,27.88,1549000,{"date":1112,"open":1113,"high":756,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",27.58,27.97,0.57,2.08,1546700,{"date":1119,"open":1120,"high":775,"low":1120,"close":1121,"change":1029,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",27.2,27.4,0.66,1371200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":680,"percent_change":690,"volume":1130,"transactions":9,"vwap":1129},"2026-04-15",27.26,27.38,26.99,27.22,1842400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":449,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",27.32,27.5,27.24,27.28,-0.76,1395700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":543,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-13",27.16,27.49,26.96,1.07,1263800,{"date":1147,"open":1148,"high":1149,"low":814,"close":1120,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1120},"2026-04-10",27.76,27.96,-0.56,-2.02,1676800,{"date":1154,"open":1127,"high":1107,"low":1155,"close":1148,"change":1156,"percent_change":121,"volume":1157,"transactions":9,"vwap":1148},"2026-04-09",27.35,0.33,1205600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1078,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-08",27,27.54,27.43,1.48,2471000,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":278,"percent_change":156,"volume":1170,"transactions":9,"vwap":1169},"2026-04-07",26.98,27.37,27.030001,1932200,{"date":1172,"open":985,"high":1173,"low":985,"close":23,"change":999,"percent_change":1174,"volume":1175,"transactions":9,"vwap":23},"2026-04-06",27.040001,1.89,1512900,{"date":1177,"open":954,"high":1178,"low":992,"close":985,"change":553,"percent_change":1179,"volume":1180,"transactions":9,"vwap":985},"2026-04-02",26.69,0.99,2081500,{"date":1182,"open":1183,"high":1044,"low":1184,"close":959,"change":278,"percent_change":156,"volume":1185,"transactions":9,"vwap":959},"2026-04-01",26.23,26.049999,1557800,{"date":1187,"open":843,"high":1028,"low":836,"close":845,"change":461,"percent_change":1035,"volume":1188,"transactions":9,"vwap":845},"2026-03-31",1633500,{"date":1190,"open":1191,"high":1009,"low":1050,"close":1192,"change":598,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-30",25.95,26.09,1.44,1357100,{"date":1196,"open":998,"high":991,"low":1197,"close":880,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":880},"2026-03-27",25.63,-0.39,-1.49,2171800,{"date":1202,"open":836,"high":1203,"low":836,"close":829,"change":776,"percent_change":1204,"volume":1205,"transactions":9,"vwap":829},"2026-03-26",26.19,0.38,1874900,{"date":1207,"open":828,"high":1009,"low":1197,"close":946,"change":349,"percent_change":999,"volume":1208,"transactions":9,"vwap":946},"2026-03-25",1557400,{"date":1210,"open":223,"high":856,"low":223,"close":870,"change":278,"percent_change":156,"volume":1211,"transactions":9,"vwap":870},"2026-03-24",1589900,{"date":1213,"open":968,"high":1203,"low":224,"close":855,"change":378,"percent_change":1214,"volume":1215,"transactions":9,"vwap":855},"2026-03-23",0.82,1389700,{"date":1217,"open":953,"high":992,"low":863,"close":947,"change":580,"percent_change":1218,"volume":1219,"transactions":9,"vwap":947},"2026-03-20",-1.27,3312300,{"date":1221,"open":1222,"high":978,"low":1223,"close":998,"change":476,"percent_change":1224,"volume":1225,"transactions":9,"vwap":998},"2026-03-19",25.75,25.64,0.78,2129300,{"date":1227,"open":953,"high":1009,"low":1228,"close":1050,"change":589,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1050},"2026-03-18",25.49,-1.38,1945600,{"date":1232,"open":835,"high":1233,"low":1234,"close":966,"change":156,"percent_change":1064,"volume":1235,"transactions":9,"vwap":966},"2026-03-17",26.46,26.14,1625300,{"date":1237,"open":1009,"high":1056,"low":1192,"close":829,"change":310,"percent_change":1040,"volume":1238,"transactions":9,"vwap":829},"2026-03-16",1420700,{"date":1240,"open":1241,"high":835,"low":213,"close":850,"change":766,"percent_change":1242,"volume":1243,"transactions":9,"vwap":850},"2026-03-13",26.31,-0.27,2039600,{"date":1245,"open":923,"high":856,"low":923,"close":829,"change":707,"percent_change":1246,"volume":1247,"transactions":9,"vwap":829},"2026-03-12",0.89,2341600,{"date":1249,"open":203,"high":823,"low":1197,"close":870,"change":78,"percent_change":1250,"volume":1251,"transactions":9,"vwap":870},"2026-03-11",-1.93,2128900,{"date":1253,"open":1056,"high":1254,"low":1234,"close":976,"change":744,"percent_change":925,"volume":1255,"transactions":9,"vwap":976},"2026-03-10",26.65,1733100,{"date":1257,"open":1241,"high":1033,"low":829,"close":1258,"change":460,"percent_change":486,"volume":1259,"transactions":9,"vwap":1258},"2026-03-09",26.57,1775200,{"date":1261,"open":986,"high":1262,"low":855,"close":985,"change":896,"percent_change":873,"volume":1263,"transactions":9,"vwap":985},"2026-03-06",26.64,2063500,{"date":1265,"open":1266,"high":23,"low":821,"close":1267,"change":846,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-05",26.72,26.78,-0.45,1584100,{"date":1271,"open":1272,"high":1143,"low":977,"close":1273,"change":1029,"percent_change":881,"volume":1274,"transactions":9,"vwap":1273},"2026-03-04",26.7,26.9,1909400,{"date":1276,"open":1277,"high":1128,"low":986,"close":1266,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1266},"2026-03-03",26.61,-0.4,-1.47,2060400,{"date":1282,"open":1009,"high":202,"low":1009,"close":24,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":24},"2026-03-02",0.59,2.22,1931000,{"date":1287,"open":1288,"high":193,"low":1233,"close":843,"change":670,"percent_change":1289,"volume":1290,"transactions":9,"vwap":843},"2026-02-27",26.63,-1.04,3929500,{"date":1292,"open":1262,"high":1273,"low":1262,"close":1293,"change":543,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-26",26.81,1.09,1757400,{"date":1297,"open":1203,"high":1298,"low":1184,"close":985,"change":793,"percent_change":1299,"volume":1300,"transactions":9,"vwap":985},"2026-02-25",26.6,1.49,1730500,{"date":1302,"open":886,"high":842,"low":877,"close":828,"change":86,"percent_change":1303,"volume":1304,"transactions":9,"vwap":828},"2026-02-24",1.32,2233200,{"date":1306,"open":1009,"high":972,"low":1222,"close":1050,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1050},"2026-02-23",-0.42,-1.6,1969200,{"date":1311,"open":966,"high":977,"low":978,"close":1027,"change":1064,"percent_change":43,"volume":1312,"transactions":9,"vwap":1027},"2026-02-20",3056200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":837,"change":72,"percent_change":1318,"volume":1319,"transactions":9,"vwap":837},"2026-02-19",26.68,26.88,25.89,-2.69,2300200,{"date":1321,"open":1026,"high":1322,"low":985,"close":1267,"change":766,"percent_change":896,"volume":1323,"transactions":9,"vwap":1267},"2026-02-18",27.07,1946400,{"date":1325,"open":821,"high":1173,"low":977,"close":1014,"change":486,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1014},"2026-02-17",0.71,2064600,{"date":1329,"open":1330,"high":1133,"low":835,"close":1033,"change":1137,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1033},"2026-02-13",27.17,-2.77,3315100,{"date":1334,"open":1335,"high":792,"low":1126,"close":1336,"change":751,"percent_change":94,"volume":1337,"transactions":9,"vwap":1336},"2026-02-12",27.47,27.42,2607200,{"date":1339,"open":1340,"high":1134,"low":1341,"close":20,"change":1065,"percent_change":1342,"volume":1343,"transactions":9,"vwap":20},"2026-02-11",26.93,26.89,1.94,1879900,{"date":1345,"open":1049,"high":204,"low":813,"close":1346,"change":94,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-10",26.84,0.83,1453000,{"date":1350,"open":1141,"high":1351,"low":1028,"close":1352,"change":563,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-09",27.25,26.62,-2.53,1988000,{"date":1356,"open":22,"high":1357,"low":1129,"close":1358,"change":156,"percent_change":1064,"volume":1359,"transactions":9,"vwap":1358},"2026-02-06",27.81,27.31,2301000,{"date":1361,"open":1362,"high":1133,"low":1254,"close":202,"change":881,"percent_change":1363,"volume":1364,"transactions":9,"vwap":202},"2026-02-05",26.73,2.52,2534000,{"date":1366,"open":1009,"high":191,"low":828,"close":1298,"change":51,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1298},"2026-02-04",1.84,3103000,{"date":1370,"open":1234,"high":1371,"low":923,"close":958,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":958},"2026-02-03",26.87,-1.43,-5.19,4294300,{"date":1376,"open":1128,"high":1377,"low":1378,"close":1379,"change":195,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-02",27.66,26.83,27.55,2.34,4224300,{"date":1383,"open":1362,"high":1384,"low":1277,"close":191,"change":440,"percent_change":580,"volume":1385,"transactions":9,"vwap":191},"2026-01-30",27.11,2450400,{"date":1387,"open":1298,"high":23,"low":1388,"close":1389,"change":43,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-29",26.51,27.01,2.19,2398400,{"date":1393,"open":1394,"high":1266,"low":1394,"close":851,"change":680,"percent_change":1395,"volume":1396,"transactions":9,"vwap":851},"2026-01-28",26.35,-0.23,2511200,{"date":1398,"open":977,"high":1262,"low":1044,"close":823,"change":633,"percent_change":633,"volume":1399,"transactions":9,"vwap":823},"2026-01-27",2400300,{"date":1401,"open":214,"high":1049,"low":1025,"close":823,"change":94,"percent_change":1402,"volume":1403,"transactions":9,"vwap":823},"2026-01-26",0.84,2086500,{"date":1405,"open":1346,"high":1014,"low":837,"close":1406,"change":949,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-23",26.27,-2.27,2058600,{"date":1410,"open":1266,"high":1341,"low":1411,"close":1316,"change":476,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1316},"2026-01-22",26.56,0.75,1991500,{"date":1415,"open":1416,"high":1014,"low":828,"close":1315,"change":86,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1315},"2026-01-21",26.32,1.29,2290500,{"date":1420,"open":954,"high":1277,"low":828,"close":1025,"change":766,"percent_change":1242,"volume":1421,"transactions":9,"vwap":1025},"2026-01-20",2457500,{"date":1423,"open":1203,"high":1424,"low":1203,"close":835,"change":378,"percent_change":1425,"volume":1426,"transactions":9,"vwap":835},"2026-01-16",26.47,0.8,2506900,{"date":1428,"open":830,"high":1277,"low":941,"close":842,"change":552,"percent_change":809,"volume":1429,"transactions":9,"vwap":842},"2026-01-15",2420000,{"date":1431,"open":877,"high":1432,"low":893,"close":958,"change":350,"percent_change":1433,"volume":1434,"transactions":9,"vwap":958},"2026-01-14",26.29,1.63,3804300,{"date":1436,"open":1357,"high":1055,"low":902,"close":213,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":213},"2026-01-13",-2.2,-7.89,5198400,{"date":1441,"open":1082,"high":1442,"low":1443,"close":807,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":807},"2026-01-12",28.81,27.79,-1.11,-3.83,2427900,{"date":1448,"open":689,"high":1449,"low":1450,"close":1450,"change":766,"percent_change":299,"volume":1451,"transactions":9,"vwap":1450},"2026-01-09",29.39,29.01,1670900,{"date":1453,"open":721,"high":1454,"low":1455,"close":1456,"change":86,"percent_change":649,"volume":1457,"transactions":9,"vwap":1456},"2026-01-08",29.11,28.65,29.08,1768800,{"date":1459,"open":655,"high":274,"low":763,"close":1082,"change":299,"percent_change":1051,"volume":1460,"transactions":9,"vwap":1082},"2026-01-07",1594400,{"date":1462,"open":1463,"high":1464,"low":763,"close":1071,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1071},"2026-01-06",29.37,29.55,-0.58,-1.96,1982800,{"date":1469,"open":1470,"high":1471,"low":1470,"close":306,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":306},"2026-01-05",28.95,29.79,0.41,1.41,1836500,{"date":1476,"open":1477,"high":277,"low":1478,"close":1479,"change":766,"percent_change":299,"volume":1480,"transactions":9,"vwap":1479},"2026-01-02",29.14,28.82,29.15,1327600,{"date":1482,"open":1483,"high":605,"low":677,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-31",29.58,29.22,-0.38,-1.28,1564300,{"date":1489,"open":318,"high":1490,"low":1491,"close":1492,"change":235,"percent_change":432,"volume":1493,"transactions":9,"vwap":1492},"2025-12-30",29.72,29.49,29.6,1017000,{"date":1495,"open":1496,"high":1497,"low":263,"close":605,"change":440,"percent_change":1498,"volume":1499,"transactions":9,"vwap":605},"2025-12-29",29.83,29.89,-0.3,1462700,{"date":1501,"open":1502,"high":285,"low":1503,"close":1471,"change":310,"percent_change":25,"volume":1504,"transactions":9,"vwap":1471},"2025-12-26",29.71,29.61,949500,{"date":1506,"open":1507,"high":296,"low":1507,"close":1490,"change":156,"percent_change":349,"volume":1508,"transactions":9,"vwap":1490},"2025-12-24",29.66,554900,{"date":1510,"open":1502,"high":1511,"low":1464,"close":275,"change":309,"percent_change":310,"volume":1512,"transactions":9,"vwap":275},"2025-12-23",29.81,1727000,{"date":1514,"open":1515,"high":1511,"low":1516,"close":1507,"change":279,"percent_change":776,"volume":1517,"transactions":9,"vwap":1507},"2025-12-22",29.59,29.57,1938000,{"date":1519,"open":1496,"high":296,"low":297,"close":316,"change":1395,"percent_change":504,"volume":1520,"transactions":9,"vwap":316},"2025-12-19",5607000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":324,"change":141,"percent_change":1526,"volume":1527,"transactions":9,"vwap":324},"2025-12-18",29.64,29.97,29.35,1.56,1841500,{"date":1529,"open":1456,"high":1503,"low":1470,"close":1530,"change":526,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-17",29.4,1.1,1654300,{"date":1534,"open":714,"high":706,"low":1470,"close":1456,"change":766,"percent_change":299,"volume":1535,"transactions":9,"vwap":1456},"2025-12-16",1663300,{"date":1537,"open":1538,"high":686,"low":1539,"close":1479,"change":87,"percent_change":51,"volume":1540,"transactions":9,"vwap":1479},"2025-12-15",29.049999,28.78,1922000,{"date":1542,"open":1543,"high":1543,"low":1478,"close":1450,"change":669,"percent_change":670,"volume":1544,"transactions":9,"vwap":1450},"2025-12-12",29.2,1234000,{"date":1546,"open":1076,"high":1547,"low":1442,"close":655,"change":858,"percent_change":1472,"volume":1548,"transactions":9,"vwap":655},"2025-12-11",29.21,1747900,{"date":1550,"open":1055,"high":1456,"low":1551,"close":1552,"change":649,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-10",27.64,28.97,4.25,3132600,{"date":1556,"open":1109,"high":758,"low":1113,"close":1443,"change":156,"percent_change":87,"volume":1557,"transactions":9,"vwap":1443},"2025-12-09",1465500,{"date":1559,"open":801,"high":1149,"low":1113,"close":781,"change":299,"percent_change":1560,"volume":1561,"transactions":9,"vwap":781},"2025-12-08",-0.86,1424000,{"date":1563,"open":1357,"high":1564,"low":1357,"close":735,"change":310,"percent_change":1565,"volume":1566,"transactions":9,"vwap":735},"2025-12-05",28.08,0.25,1486800,{"date":1568,"open":1103,"high":1569,"low":1357,"close":1107,"change":589,"percent_change":1218,"volume":1570,"transactions":9,"vwap":1107},"2025-12-04",28.24,1133600,{"date":1572,"open":1573,"high":1455,"low":712,"close":734,"change":440,"percent_change":360,"volume":1574,"transactions":9,"vwap":734},"2025-12-03",28.45,1297500,{"date":1576,"open":730,"high":1577,"low":1578,"close":785,"change":288,"percent_change":1150,"volume":1579,"transactions":9,"vwap":785},"2025-12-02",28.7,28.33,1439200,{"date":1581,"open":1569,"high":668,"low":750,"close":668,"change":1029,"percent_change":195,"volume":1582,"transactions":9,"vwap":668},"2025-12-01",1606200,{"date":1584,"open":1084,"high":1455,"low":1578,"close":244,"change":370,"percent_change":787,"volume":1585,"transactions":9,"vwap":244},"2025-11-28",922400,{"date":1587,"open":1588,"high":721,"low":233,"close":233,"change":680,"percent_change":449,"volume":1589,"transactions":9,"vwap":233},"2025-11-26",28.44,1708500,{"date":1591,"open":785,"high":1592,"low":756,"close":1588,"change":1040,"percent_change":544,"volume":1593,"transactions":9,"vwap":1588},"2025-11-25",28.66,1698900,{"date":1595,"open":770,"high":762,"low":758,"close":1099,"change":846,"percent_change":1307,"volume":1596,"transactions":9,"vwap":1099},"2025-11-24",1964500,{"date":1598,"open":770,"high":1599,"low":1097,"close":728,"change":543,"percent_change":527,"volume":1600,"transactions":9,"vwap":728},"2025-11-21",28.59,1053600,{"date":1602,"open":786,"high":1603,"low":1604,"close":1097,"change":1029,"percent_change":477,"volume":1605,"transactions":9,"vwap":1097},"2025-11-20",28.41,27.82,1173200,{"date":1607,"open":1443,"high":1608,"low":1443,"close":1604,"change":633,"percent_change":633,"volume":1609,"transactions":9,"vwap":1604},"2025-11-19",28.07,1201500,{"date":1611,"open":1161,"high":234,"low":1162,"close":1604,"change":94,"percent_change":1425,"volume":1612,"transactions":9,"vwap":1604},"2025-11-18",1356800,{"date":1614,"open":221,"high":221,"low":1615,"close":1616,"change":949,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-17",27.52,27.6,-2.16,1124500,{"date":1620,"open":750,"high":741,"low":1621,"close":770,"change":309,"percent_change":310,"volume":1622,"transactions":9,"vwap":770},"2025-11-14",27.91,1245700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":750,"change":670,"percent_change":1628,"volume":1629,"transactions":9,"vwap":750},"2025-11-13",28.49,28.54,28.15,-0.98,1341500,{"date":1631,"open":736,"high":1632,"low":221,"close":1633,"change":993,"percent_change":994,"volume":1634,"transactions":9,"vwap":1633},"2025-11-12",28.6,28.47,1281500,{"date":1636,"open":736,"high":1084,"low":232,"close":255,"change":486,"percent_change":881,"volume":1637,"transactions":9,"vwap":255},"2025-11-11",938500,{"date":1639,"open":742,"high":736,"low":1640,"close":728,"change":553,"percent_change":1641,"volume":1642,"transactions":9,"vwap":728},"2025-11-10",27.78,0.93,1560400,{"date":1644,"open":1615,"high":749,"low":1645,"close":1646,"change":793,"percent_change":1473,"volume":1647,"transactions":9,"vwap":1646},"2025-11-07",27.19,28.030001,1582100,{"date":1649,"open":234,"high":764,"low":775,"close":1551,"change":624,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1551},"2025-11-06",-1.53,1394500,{"date":1653,"open":1097,"high":1627,"low":757,"close":1608,"change":633,"percent_change":633,"volume":1654,"transactions":9,"vwap":1608},"2025-11-05",1935000,{"date":1656,"open":1657,"high":723,"low":1379,"close":1608,"change":793,"percent_change":1473,"volume":1658,"transactions":9,"vwap":1608},"2025-11-04",27.7,1217400,{"date":1660,"open":1136,"high":1661,"low":204,"close":1662,"change":553,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-03",27.74,27.68,0.95,1572300,{"date":1666,"open":1667,"high":757,"low":1668,"close":1336,"change":669,"percent_change":441,"volume":1669,"transactions":9,"vwap":1336},"2025-10-31",27.33,27.3,2659700,{"date":1671,"open":1315,"high":1161,"low":842,"close":1134,"change":415,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1134},"2025-10-30",4.32,3032100,{"date":1675,"open":1254,"high":1293,"low":1203,"close":1044,"change":328,"percent_change":1650,"volume":1676,"transactions":9,"vwap":1044},"2025-10-29",2923700,{"date":1678,"open":1340,"high":1160,"low":822,"close":1679,"change":690,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-28",26.77,-0.82,1592200,{"date":1683,"open":1133,"high":1684,"low":1273,"close":1128,"change":1198,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1128},"2025-10-27",27.39,-1.42,1738000,{"date":1688,"open":1689,"high":791,"low":1168,"close":1127,"change":519,"percent_change":744,"volume":1690,"transactions":9,"vwap":1127},"2025-10-24",27.56,1717100,{"date":1692,"open":1689,"high":757,"low":1667,"close":1162,"change":310,"percent_change":553,"volume":1693,"transactions":9,"vwap":1162},"2025-10-23",1835000,{"date":1695,"open":1696,"high":1142,"low":1696,"close":20,"change":486,"percent_change":1697,"volume":1698,"transactions":9,"vwap":20},"2025-10-22",27.059999,0.7,1430800,{"date":1700,"open":1701,"high":1702,"low":1341,"close":1330,"change":776,"percent_change":598,"volume":1703,"transactions":9,"vwap":1330},"2025-10-21",26.97,27.41,1666200,{"date":1705,"open":1160,"high":1645,"low":1266,"close":1322,"change":1064,"percent_change":816,"volume":1706,"transactions":9,"vwap":1322},"2025-10-20",1392300,{"date":1708,"open":1709,"high":1701,"low":1028,"close":191,"change":777,"percent_change":1710,"volume":1711,"transactions":9,"vwap":191},"2025-10-17",26.71,1.36,1449600,{"date":1713,"open":1136,"high":1136,"low":214,"close":1411,"change":300,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1411},"2025-10-16",-2.96,1950000,{"date":1717,"open":1662,"high":1109,"low":1645,"close":1168,"change":441,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1168},"2025-10-15",-1.05,1994500,{"date":1721,"open":1341,"high":781,"low":1341,"close":1377,"change":1697,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1377},"2025-10-14",2.6,1958400,{"date":1725,"open":1709,"high":808,"low":1254,"close":1143,"change":707,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1143},"2025-10-13",0.86,1678100,{"date":1729,"open":1160,"high":1696,"low":1262,"close":1362,"change":699,"percent_change":1150,"volume":1730,"transactions":9,"vwap":1362},"2025-10-10",1574600,{"date":1732,"open":1167,"high":1733,"low":1315,"close":1316,"change":235,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1316},"2025-10-09",27.08,-0.37,1505200,{"date":1737,"open":1738,"high":1739,"low":1143,"close":1167,"change":680,"percent_change":690,"volume":1740,"transactions":9,"vwap":1167},"2025-10-08",27.13,27.34,1363400,{"date":1742,"open":1120,"high":1739,"low":1128,"close":1173,"change":838,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1173},"2025-10-07",-0.7,1743900,{"date":1746,"open":1379,"high":1747,"low":1738,"close":1748,"change":670,"percent_change":897,"volume":1104,"transactions":9,"vwap":1748},"2025-10-06",27.67,27.23,{"date":1750,"open":1661,"high":1107,"low":1667,"close":1751,"change":299,"percent_change":1560,"volume":1752,"transactions":9,"vwap":1751},"2025-10-03",27.51,1578000,{"date":1754,"open":1755,"high":1114,"low":1684,"close":781,"change":236,"percent_change":1756,"volume":1757,"transactions":9,"vwap":781},"2025-10-02",27.94,-1.25,1660900,{"date":1759,"open":734,"high":233,"low":1646,"close":1760,"change":1242,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-01",28.1,-0.95,1938500,{"date":1764,"open":748,"high":763,"low":1569,"close":785,"change":766,"percent_change":256,"volume":1765,"transactions":9,"vwap":785},"2025-09-30",1526900,{"date":1767,"open":252,"high":252,"low":755,"close":1588,"change":580,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1588},"2025-09-29",-1.15,1517800,{"date":1771,"open":1772,"high":1091,"low":748,"close":1091,"change":1204,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1091},"2025-09-26",28.5,1.34,1215800,{"date":1776,"open":255,"high":1084,"low":1098,"close":242,"change":245,"percent_change":246,"volume":1777,"transactions":9,"vwap":242},"2025-09-25",1346700,{"date":1779,"open":1578,"high":668,"low":1099,"close":1780,"change":1565,"percent_change":26,"volume":1781,"transactions":9,"vwap":1780},"2025-09-24",28.52,1780100,{"date":1783,"open":712,"high":1633,"low":1103,"close":1098,"change":1064,"percent_change":107,"volume":1784,"transactions":9,"vwap":1098},"2025-09-23",3923700,{"date":1786,"open":755,"high":736,"low":1787,"close":254,"change":449,"percent_change":1788,"volume":1789,"transactions":9,"vwap":254},"2025-09-22",28.059999,-0.74,2638200,{"date":1791,"open":734,"high":1455,"low":741,"close":1578,"change":116,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1578},"2025-09-19",-0.6,10318000,{"date":1795,"open":1787,"high":1450,"low":1787,"close":1772,"change":999,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1772},"2025-09-18",1.79,4176500,{"date":1799,"open":735,"high":1108,"low":1800,"close":1097,"change":858,"percent_change":404,"volume":1801,"transactions":9,"vwap":1097},"2025-09-17",27.8,2489900,{"date":1803,"open":1097,"high":1564,"low":781,"close":1109,"change":787,"percent_change":1198,"volume":1804,"transactions":9,"vwap":1109},"2025-09-16",1722700,{"date":1806,"open":233,"high":762,"low":234,"close":735,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":735},"2025-09-15",-0.44,-1.55,1745100,{"date":1811,"open":1812,"high":1813,"low":736,"close":720,"change":1086,"percent_change":1814,"volume":1815,"transactions":9,"vwap":720},"2025-09-12",28.76,28.86,-1.69,1538200,{"date":1817,"open":1588,"high":1071,"low":244,"close":666,"change":163,"percent_change":1342,"volume":1818,"transactions":9,"vwap":666},"2025-09-11",1751500,{"date":1820,"open":1569,"high":1772,"low":1608,"close":785,"change":858,"percent_change":350,"volume":1821,"transactions":9,"vwap":785},"2025-09-10",1483700,{"date":1823,"open":762,"high":1772,"low":1760,"close":232,"change":288,"percent_change":1150,"volume":1824,"transactions":9,"vwap":232},"2025-09-09",1175800,{"date":1826,"open":244,"high":255,"low":1608,"close":1603,"change":278,"percent_change":156,"volume":1827,"transactions":9,"vwap":1603},"2025-09-08",1252900,{"date":1829,"open":1625,"high":1830,"low":755,"close":762,"change":994,"percent_change":1085,"volume":1831,"transactions":9,"vwap":762},"2025-09-05",28.71,1659200,{"date":1833,"open":734,"high":748,"low":743,"close":1588,"change":793,"percent_change":405,"volume":1834,"transactions":9,"vwap":1588},"2025-09-04",1580700,{"date":1836,"open":1551,"high":243,"low":1551,"close":1837,"change":94,"percent_change":708,"volume":1838,"transactions":9,"vwap":1837},"2025-09-03",28.049999,1196600,{"date":1840,"open":792,"high":1841,"low":798,"close":1841,"change":633,"percent_change":633,"volume":1842,"transactions":9,"vwap":1841},"2025-09-02",27.83,1370900,{"date":1844,"open":1377,"high":722,"low":1845,"close":1841,"change":1064,"percent_change":608,"volume":1846,"transactions":9,"vwap":1841},"2025-08-29",27.65,1578100,{"date":1848,"open":1608,"high":758,"low":1335,"close":1662,"change":360,"percent_change":936,"volume":1609,"transactions":9,"vwap":1662},"2025-08-28",{"date":1850,"open":801,"high":1787,"low":1377,"close":1097,"change":1064,"percent_change":608,"volume":1851,"transactions":9,"vwap":1097},"2025-08-27",1385500,{"date":1853,"open":807,"high":742,"low":781,"close":1055,"change":766,"percent_change":256,"volume":1854,"transactions":9,"vwap":1055},"2025-08-26",1992500,{"date":1856,"open":1608,"high":764,"low":1621,"close":1107,"change":1395,"percent_change":1680,"volume":1857,"transactions":9,"vwap":1107},"2025-08-25",1068400,{"date":1859,"open":1860,"high":712,"low":1845,"close":1627,"change":1035,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1627},"2025-08-22",27.69,2.21,1332900,{"date":1864,"open":1121,"high":1657,"low":1127,"close":1161,"change":156,"percent_change":1064,"volume":1865,"transactions":9,"vwap":1161},"2025-08-21",1301000,{"date":1867,"open":1689,"high":1616,"low":1358,"close":1134,"change":156,"percent_change":1064,"volume":1868,"transactions":9,"vwap":1134},"2025-08-20",2069900,{"date":1870,"open":1351,"high":1616,"low":1120,"close":1871,"change":476,"percent_change":573,"volume":1872,"transactions":9,"vwap":1871},"2025-08-19",27.46,1421000,{"date":1874,"open":20,"high":1871,"low":1141,"close":1126,"change":256,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1126},"2025-08-18",-0.91,1321400,{"date":1878,"open":1755,"high":1755,"low":1162,"close":1751,"change":236,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1751},"2025-08-15",-1.26,1744000,{"date":1882,"open":1883,"high":1109,"low":1142,"close":1884,"change":776,"percent_change":777,"volume":1885,"transactions":9,"vwap":1884},"2025-08-14",27.63,27.86,2079700,{"date":1887,"open":1845,"high":1357,"low":20,"close":1148,"change":25,"percent_change":136,"volume":1888,"transactions":9,"vwap":1148},"2025-08-13",3152500,{"date":1890,"open":1161,"high":1148,"low":1351,"close":1615,"change":486,"percent_change":1697,"volume":1891,"transactions":9,"vwap":1615},"2025-08-12",2559500,{"date":1893,"open":21,"high":1142,"low":21,"close":1667,"change":461,"percent_change":1283,"volume":1894,"transactions":9,"vwap":1667},"2025-08-11",1524400,{"date":1896,"open":1277,"high":1155,"low":1411,"close":1330,"change":1326,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1330},"2025-08-08",2.68,2097600,{"date":1900,"open":1169,"high":1169,"low":986,"close":1233,"change":267,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1233},"2025-08-07",-2.11,2285200,{"date":1904,"open":1160,"high":1120,"low":1371,"close":1169,"change":1905,"percent_change":1156,"volume":1906,"transactions":9,"vwap":1169},"2025-08-06",0.09,1916200,{"date":1908,"open":1679,"high":1143,"low":822,"close":1019,"change":94,"percent_change":1214,"volume":1909,"transactions":9,"vwap":1019},"2025-08-05",1798800,{"date":1911,"open":214,"high":1266,"low":203,"close":1266,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1266},"2025-08-04",0.44,1.67,1928100,{"date":1916,"open":1917,"high":1394,"low":1045,"close":1918,"change":1204,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-01",25.94,26.28,1.47,2466100,{"date":1922,"open":862,"high":1009,"low":1004,"close":941,"change":107,"percent_change":1923,"volume":1924,"transactions":9,"vwap":941},"2025-07-31",2.09,3640000,{"date":1926,"open":879,"high":864,"low":1927,"close":1928,"change":979,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-30",25.27,25.37,-1.21,2085800,{"date":1932,"open":1222,"high":870,"low":947,"close":223,"change":87,"percent_change":163,"volume":1933,"transactions":9,"vwap":223},"2025-07-29",1942300,{"date":1935,"open":1936,"high":879,"low":1937,"close":910,"change":440,"percent_change":236,"volume":1938,"transactions":9,"vwap":910},"2025-07-28",25.59,25.36,2259900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1197,"change":310,"percent_change":1040,"volume":1944,"transactions":9,"vwap":1197},"2025-07-25",25.56,25.74,25.48,1660300,{"date":1946,"open":879,"high":224,"low":1947,"close":1941,"change":744,"percent_change":1743,"volume":1948,"transactions":9,"vwap":1941},"2025-07-24",25.52,1760500,{"date":1950,"open":1951,"high":948,"low":1197,"close":1942,"change":309,"percent_change":552,"volume":1952,"transactions":9,"vwap":1942},"2025-07-23",25.83,1709300,{"date":1954,"open":904,"high":224,"low":1228,"close":880,"change":707,"percent_change":126,"volume":1955,"transactions":9,"vwap":880},"2025-07-22",2573600,{"date":1957,"open":1958,"high":1223,"low":901,"close":1228,"change":543,"percent_change":715,"volume":1959,"transactions":9,"vwap":1228},"2025-07-21",25.31,2105000,{"date":1961,"open":885,"high":872,"low":1962,"close":903,"change":787,"percent_change":624,"volume":1963,"transactions":9,"vwap":903},"2025-07-18",25.13,1866800,{"date":1965,"open":1966,"high":871,"low":917,"close":1958,"change":476,"percent_change":1425,"volume":1967,"transactions":9,"vwap":1958},"2025-07-17",25.08,2532300,{"date":1969,"open":929,"high":1970,"low":1971,"close":1972,"change":460,"percent_change":476,"volume":1973,"transactions":9,"vwap":1972},"2025-07-16",25.24,24.78,25.11,3060900,{"date":1975,"open":923,"high":213,"low":1976,"close":930,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":930},"2025-07-15",24.99,-0.48,-1.88,2944100,{"date":1981,"open":895,"high":1982,"low":1983,"close":910,"change":737,"percent_change":1984,"volume":1985,"transactions":9,"vwap":910},"2025-07-14",25.65,25.16,1.11,2694100,{"date":1987,"open":947,"high":869,"low":1988,"close":909,"change":949,"percent_change":1989,"volume":1990,"transactions":9,"vwap":909},"2025-07-11",25.14,-2.36,3982300,{"date":1992,"open":212,"high":1298,"low":857,"close":855,"change":176,"percent_change":1993,"volume":1994,"transactions":9,"vwap":855},"2025-07-10",-2.67,3844400,{"date":1996,"open":1135,"high":1668,"low":1258,"close":1028,"change":450,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1028},"2025-07-09",-2.46,2858800,{"date":2000,"open":1668,"high":1551,"low":1748,"close":1351,"change":116,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1351},"2025-07-08",-0.62,2213600,{"date":2004,"open":1099,"high":2005,"low":1667,"close":1336,"change":433,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1336},"2025-07-07",28.32,-3.86,2383500,{"date":2009,"open":735,"high":763,"low":1149,"close":1780,"change":1035,"percent_change":1390,"volume":2010,"transactions":9,"vwap":1780},"2025-07-03",3959400,{"date":2012,"open":743,"high":1569,"low":1357,"close":1621,"change":441,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1621},"2025-07-02",-1.03,1745200,{"date":2016,"open":791,"high":244,"low":791,"close":712,"change":777,"percent_change":1417,"volume":2017,"transactions":9,"vwap":712},"2025-07-01",2091300,{"date":2019,"open":791,"high":1884,"low":2020,"close":801,"change":194,"percent_change":1035,"volume":2021,"transactions":9,"vwap":801},"2025-06-30",27.57,2341900,{"date":2023,"open":775,"high":1800,"low":1751,"close":1747,"change":310,"percent_change":1565,"volume":2024,"transactions":9,"vwap":1747},"2025-06-27",3319100,{"date":2026,"open":792,"high":2027,"low":1336,"close":1616,"change":349,"percent_change":131,"volume":2028,"transactions":9,"vwap":1616},"2025-06-26",27.73,2005000,{"date":2030,"open":1107,"high":1787,"low":1336,"close":1335,"change":931,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1335},"2025-06-25",-2.24,1643000,{"date":2034,"open":807,"high":734,"low":1055,"close":1760,"change":793,"percent_change":1473,"volume":2035,"transactions":9,"vwap":1760},"2025-06-24",3239700,{"date":2037,"open":1696,"high":1661,"low":1389,"close":791,"change":659,"percent_change":2038,"volume":2039,"transactions":9,"vwap":791},"2025-06-23",2.55,2358400,{"date":2041,"open":1696,"high":1330,"low":2042,"close":23,"change":310,"percent_change":553,"volume":2043,"transactions":9,"vwap":23},"2025-06-20",26.91,6736200,{"date":2045,"open":1424,"high":21,"low":1424,"close":204,"change":107,"percent_change":2046,"volume":2047,"transactions":9,"vwap":204},"2025-06-18",2.01,2266700,{"date":2049,"open":1019,"high":1019,"low":828,"close":972,"change":2050,"percent_change":1250,"volume":2051,"transactions":9,"vwap":972},"2025-06-17",-0.52,2469600,{"date":2053,"open":1128,"high":1739,"low":1273,"close":1019,"change":1905,"percent_change":86,"volume":2054,"transactions":9,"vwap":1019},"2025-06-16",2037000,{"date":2056,"open":1266,"high":24,"low":1262,"close":1014,"change":519,"percent_change":838,"volume":2057,"transactions":9,"vwap":1014},"2025-06-13",1880400,{"date":2059,"open":1025,"high":191,"low":1027,"close":1273,"change":777,"percent_change":1710,"volume":2060,"transactions":9,"vwap":1273},"2025-06-12",1614300,{"date":2062,"open":845,"high":2063,"low":845,"close":212,"change":809,"percent_change":649,"volume":2064,"transactions":9,"vwap":212},"2025-06-11",26.79,2361800,{"date":2066,"open":991,"high":1394,"low":2067,"close":1183,"change":1029,"percent_change":659,"volume":2068,"transactions":9,"vwap":1183},"2025-06-10",26.030001,996100,{"date":2070,"open":959,"high":1034,"low":948,"close":1184,"change":896,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1184},"2025-06-09",-0.99,1198100,{"date":2074,"open":1025,"high":1034,"low":1192,"close":1241,"change":543,"percent_change":1984,"volume":2075,"transactions":9,"vwap":1241},"2025-06-06",878100,{"date":2077,"open":992,"high":954,"low":1317,"close":878,"change":994,"percent_change":699,"volume":2078,"transactions":9,"vwap":878},"2025-06-05",1122000,{"date":2080,"open":1233,"high":1411,"low":837,"close":837,"change":328,"percent_change":1808,"volume":2081,"transactions":9,"vwap":837},"2025-06-04",1289300,{"date":2083,"open":845,"high":1258,"low":978,"close":1424,"change":1064,"percent_change":1115,"volume":2084,"transactions":9,"vwap":1424},"2025-06-03",1899700,{"date":2086,"open":1241,"high":1044,"low":946,"close":1416,"change":245,"percent_change":1086,"volume":2087,"transactions":9,"vwap":1416},"2025-06-02",1202200,{"date":2089,"open":1424,"high":1298,"low":214,"close":201,"change":766,"percent_change":896,"volume":2090,"transactions":9,"vwap":201},"2025-05-30",1977000,{"date":2092,"open":1424,"high":212,"low":1039,"close":985,"change":1905,"percent_change":86,"volume":2093,"transactions":9,"vwap":985},"2025-05-29",1259400,{"date":2095,"open":1352,"high":1266,"low":1034,"close":851,"change":838,"percent_change":176,"volume":2096,"transactions":9,"vwap":851},"2025-05-28",1623000,{"date":2098,"open":1918,"high":1262,"low":844,"close":1352,"change":195,"percent_change":2099,"volume":1215,"transactions":9,"vwap":1352},"2025-05-27",2.42,{"date":2101,"open":1050,"high":829,"low":1050,"close":998,"change":1085,"percent_change":289,"volume":2102,"transactions":9,"vwap":998},"2025-05-23",1365100,{"date":2104,"open":1184,"high":959,"low":224,"close":828,"change":87,"percent_change":608,"volume":2105,"transactions":9,"vwap":828},"2025-05-22",1725800,{"date":2107,"open":1025,"high":1424,"low":844,"close":998,"change":2001,"percent_change":2108,"volume":2109,"transactions":9,"vwap":998},"2025-05-21",-2.33,1652400,{"date":2111,"open":1298,"high":191,"low":1028,"close":1277,"change":440,"percent_change":432,"volume":2112,"transactions":9,"vwap":1277},"2025-05-20",1468300,{"date":2114,"open":1362,"high":1378,"low":1277,"close":1272,"change":2115,"percent_change":1788,"volume":2116,"transactions":9,"vwap":1272},"2025-05-19",-0.2,1315100,{"date":2118,"open":203,"high":191,"low":1027,"close":1273,"change":163,"percent_change":1923,"volume":2119,"transactions":9,"vwap":1273},"2025-05-16",1946600,{"date":2121,"open":1183,"high":986,"low":1234,"close":1394,"change":2122,"percent_change":350,"volume":2123,"transactions":9,"vwap":1394},"2025-05-15",0.11,1795600,{"date":2125,"open":985,"high":1679,"low":1192,"close":1039,"change":236,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1039},"2025-05-14",-1.32,1571000,{"date":2129,"open":822,"high":1266,"low":1034,"close":2130,"change":278,"percent_change":156,"volume":2131,"transactions":9,"vwap":2130},"2025-05-13",26.59,1292000,{"date":2133,"open":1178,"high":2042,"low":203,"close":1028,"change":1472,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1028},"2025-05-12",1.57,1846800,{"date":2137,"open":1406,"high":1034,"low":844,"close":968,"change":766,"percent_change":1242,"volume":2138,"transactions":9,"vwap":968},"2025-05-09",1261900,{"date":2140,"open":214,"high":2130,"low":1039,"close":1039,"change":156,"percent_change":1064,"volume":2141,"transactions":9,"vwap":1039},"2025-05-08",1200000,{"date":2143,"open":829,"high":1044,"low":837,"close":842,"change":486,"percent_change":573,"volume":2144,"transactions":9,"vwap":842},"2025-05-07",1492500,{"date":2146,"open":1045,"high":1234,"low":224,"close":946,"change":370,"percent_change":846,"volume":2147,"transactions":9,"vwap":946},"2025-05-06",1386900,{"date":2149,"open":1003,"high":1203,"low":870,"close":850,"change":680,"percent_change":1395,"volume":2150,"transactions":9,"vwap":850},"2025-05-05",1306400,{"date":2152,"open":947,"high":1009,"low":2153,"close":992,"change":708,"percent_change":2154,"volume":2155,"transactions":9,"vwap":992},"2025-05-02",25.57,3.12,2048800,{"date":2157,"open":2158,"high":857,"low":2159,"close":1958,"change":1078,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1958},"2025-05-01",25.1,24.59,1.61,2206900,{"date":2163,"open":2164,"high":929,"low":2165,"close":2166,"change":707,"percent_change":1641,"volume":2167,"transactions":9,"vwap":2166},"2025-04-30",24.53,24.3,24.91,2889900,{"date":2169,"open":2170,"high":1971,"low":2171,"close":2172,"change":858,"percent_change":58,"volume":2173,"transactions":9,"vwap":2172},"2025-04-29",24.42,24.4,24.68,1986900,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":86,"percent_change":794,"volume":2179,"transactions":9,"vwap":2178},"2025-04-28",24.23,24.61,24.56,1375900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1086,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-04-25",24.62,24.64,24.14,24.22,-1.98,1505500,{"date":186,"open":2189,"high":2190,"low":182,"close":2191,"change":1035,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},24.1,24.72,24.71,2.53,2374700]