[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAA":3,"homepage-market-summary":35,"stock-historical-PAA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PAA","2026-10-07",{"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},"Plains All American Pipeline, L.P. Common Units representing Limited Partner Interests","Nasdaq",null,"PIPE LINES (NO NATURAL GAS)","Plains All American Pipeline LP, through its subsidiaries, engages in the pipeline transportation, terminaling, storage, and gathering of crude oil and natural gas liquids (NGL) in the United States and Canada. The company operates through two segments, Crude Oil and NGL. The Crude Oil segment offers gathering and transporting crude oil through pipelines, gathering systems, trucks, barges, or railcars. The NGL segment is involved in natural gas processing and NGL fractionation, storage, transportation, and terminalling. It generates the majority of its revenue from the Crude Oil segment.","4,200","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},6.9323,1.67,"Quarterly","2026-10-30",{"close":21,"open":22,"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},24.09,24.24,23.795,24.06,0.03,0.12,1623825.377052,12876,23.9892,26.385,15.69,2965068.3684559125,78.5,7012,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},2970303,1084160660.482434,31.78,"2025-04-25",[187,188,198,208,219,229,238,249,259,268,279,288,299,309,320,329,338,348,357,367,378,387,396,404,414,425,433,442,450,458,468,477,486,495,505,514,524,534,543,551,562,571,581,591,600,608,617,626,635,645,655,664,673,682,692,700,706,715,722,727,733,741,750,758,765,771,778,786,794,800,806,814,822,830,836,845,852,859,867,875,881,886,893,899,906,913,918,926,934,940,948,954,960,965,970,975,980,987,992,998,1004,1011,1017,1021,1026,1032,1037,1044,1048,1054,1061,1068,1071,1077,1083,1089,1095,1101,1108,1114,1120,1125,1131,1136,1140,1145,1152,1157,1160,1164,1170,1176,1181,1185,1189,1192,1196,1201,1207,1212,1215,1220,1226,1231,1237,1242,1245,1249,1255,1259,1263,1268,1272,1277,1284,1290,1297,1305,1311,1316,1323,1328,1336,1342,1349,1357,1365,1372,1380,1387,1394,1401,1407,1413,1418,1424,1430,1437,1443,1450,1456,1462,1467,1472,1477,1484,1491,1499,1507,1514,1519,1525,1531,1538,1545,1551,1557,1562,1569,1574,1580,1587,1594,1598,1603,1607,1612,1617,1623,1629,1633,1637,1642,1646,1652,1656,1661,1667,1674,1681,1686,1694,1700,1707,1712,1719,1724,1731,1737,1744,1750,1756,1764,1771,1777,1783,1787,1791,1797,1801,1804,1808,1816,1823,1829,1835,1842,1846,1851,1857,1864,1868,1871,1875,1879,1884,1888,1892,1896,1900,1903,1909,1915,1920,1926,1930,1934,1939,1944,1947,1951,1954,1957,1960,1964,1969,1973,1978,1982,1987,1991,1994,1997,2001,2004,2007,2010,2013,2018,2023,2028,2031,2036,2040,2044,2049,2053,2056,2060,2066,2072,2080,2085,2092,2095,2101,2106,2109,2115,2120,2123,2128,2132,2140,2144,2147,2152,2156,2162,2166,2171,2177,2182,2185,2191,2196,2201,2204,2209,2213,2216,2219,2222,2226,2231,2234,2238,2241,2245,2249,2254,2257,2262,2265,2269,2273,2277,2281,2284,2288,2291,2295,2298,2302,2307,2311,2315,2319,2325,2332,2335,2339,2343,2348,2353],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",23.9,24.27,23.6952,0.15,0.63,1492960.356192,14076,24.0696,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",23.76,24.275,23.91,0.16,0.67,1722834.017083,13343,24.0159,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",23.61,24,23.43,23.75,0.05,0.21,2193084.862474,17148,23.6861,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":150,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",23.65,23.82,23.45,23.7,-0.08,4417846.546869,17953,23.6854,{"date":230,"open":231,"high":232,"low":223,"close":233,"change":50,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",23.97,24.14,23.72,-0.88,2134542.661409,16603,23.6736,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",24.34,24.44,23.8,23.93,-0.6,-2.45,1958731.804863,14673,23.9934,{"date":250,"open":251,"high":252,"low":22,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",24.49,24.78,24.53,0.11,0.45,2842775.703869,16633,24.4765,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":43,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",24.63,24.125,24.42,-0.89,3587475.668775,19270,24.3225,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",24.61,24.86,24.33,24.64,0.2,0.82,2214170.242841,16663,24.67,{"date":280,"open":270,"high":281,"low":282,"close":241,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",24.855,24.4,-0.11,-0.45,1530263.148036,12323,24.6089,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",24.85,25.065,24.47,24.55,-0.44,-1.76,2477231.454974,15609,24.6317,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",25.46,24.96,24.99,-0.38,-1.5,1828891.374357,12900,25.0919,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",25.35,25.64,25.26,25.37,-0.04,-0.16,6189849.549713,19672,25.3993,{"date":321,"open":313,"high":322,"low":323,"close":324,"change":325,"percent_change":315,"volume":326,"transactions":327,"vwap":328},"2026-09-17",25.635,25.17,25.41,-0.01,1684992.586744,13979,25.4559,{"date":330,"open":331,"high":332,"low":323,"close":333,"change":155,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",25.7,25.78,25.42,-1.36,2021397.817472,17910,25.4217,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":225,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",25.83,25.995,25.65,25.77,-0.31,1245770.189982,11376,25.8279,{"date":349,"open":350,"high":30,"low":351,"close":352,"change":167,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",26.19,25.66,25.85,-0.96,4599018.447257,22865,25.9235,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",25.5,26.12,26.1,0.385,1.5,3223064.514241,19764,25.969,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",25.91,25.9898,25.61,25.715,-0.135,-0.52,2947454.349584,20263,25.7337,{"date":379,"open":380,"high":381,"low":382,"close":352,"change":383,"percent_change":294,"volume":384,"transactions":385,"vwap":386},"2026-09-09",26,26.11,25.71,-0.115,3133917.724253,21531,25.9342,{"date":388,"open":389,"high":380,"low":390,"close":391,"change":392,"percent_change":116,"volume":393,"transactions":394,"vwap":395},"2026-09-08",25.8,25.52,25.965,0.265,2924360.822668,18378,25.815,{"date":397,"open":390,"high":398,"low":323,"close":331,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",25.75,0.175,0.69,1824733.32947,13976,25.5662,{"date":405,"open":343,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",25.79,25.49,25.525,-0.195,-0.76,3161515.861616,20412,25.6176,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",25.87,25.97,25.44,25.72,-0.14,-0.54,2869518.276999,15641,25.6798,{"date":426,"open":398,"high":427,"low":428,"close":429,"change":215,"percent_change":275,"volume":430,"transactions":431,"vwap":432},"2026-09-01",25.89,25.675,25.86,2294610.985701,16623,25.7846,{"date":434,"open":435,"high":436,"low":437,"close":342,"change":438,"percent_change":204,"volume":439,"transactions":440,"vwap":441},"2026-08-31",25.53,25.69,25.39,0.17,2710348.680263,18586,25.5501,{"date":443,"open":359,"high":436,"low":444,"close":445,"change":446,"percent_change":126,"volume":447,"transactions":448,"vwap":449},"2026-08-28",25.43,25.48,-0.03,1443715.66188,11059,25.5516,{"date":451,"open":312,"high":452,"low":313,"close":453,"change":126,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",25.745,25.51,-0.47,2364128.059801,16880,25.5379,{"date":459,"open":460,"high":461,"low":273,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",24.7,25.645,25.63,0.93,3.77,2763286.938752,16399,25.4645,{"date":469,"open":470,"high":471,"low":273,"close":460,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",24.8,25.035,-0.26,-1.04,2631219.216903,15236,24.8334,{"date":478,"open":293,"high":479,"low":480,"close":302,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",25.1,24.45,0.35,1.42,2303668.516326,15574,24.9041,{"date":487,"open":488,"high":302,"low":489,"close":270,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",24.66,24.565,0.02,0.08,2882163.799405,19019,24.7402,{"date":496,"open":497,"high":278,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",24.26,24.18,24.59,0.6,2.5,2603306.01517,17742,24.4596,{"date":506,"open":272,"high":272,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",23.79,23.99,-0.2,-0.83,2737191.077551,23539,23.9918,{"date":515,"open":516,"high":517,"low":243,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",23.98,24.2855,24.19,0.44,1.85,2805629.555916,18793,24.1638,{"date":525,"open":526,"high":527,"low":528,"close":213,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",23.81,23.94,23.6855,-0.15,-0.63,2017527.769512,12679,23.7843,{"date":535,"open":536,"high":537,"low":538,"close":190,"change":255,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",23.67,23.95,23.44,1.92,1892842.580736,14915,23.7476,{"date":544,"open":545,"high":210,"low":546,"close":223,"change":215,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",23.21,23.1543,0.9,1907934.84787,13326,23.4154,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",23.2,23.305,22.97,23.24,0.09,0.39,1523237.816848,13766,23.191,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":283,"percent_change":454,"volume":568,"transactions":569,"vwap":570},"2026-08-11",23.11,23.36,23.055,23.15,1622533.799082,14385,23.2025,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":255,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",22.98,23.32,22.85,23.26,1.97,4314017.184939,21562,23.1643,{"date":582,"open":553,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",23.34,22.725,22.81,-0.71,-3.02,4416319.232573,41180,22.8897,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":481,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",23.3,23.6,23.52,1.51,2534470.083579,21666,23.4876,{"date":601,"open":594,"high":594,"low":602,"close":603,"change":304,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",23.08,23.17,-1.61,3085959.37781,25636,23.2063,{"date":609,"open":231,"high":610,"low":565,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",23.9974,23.55,-0.65,-2.69,4394460.832941,29347,23.5826,{"date":618,"open":619,"high":282,"low":620,"close":621,"change":622,"percent_change":141,"volume":623,"transactions":624,"vwap":625},"2026-08-03",24.305,24.02,24.2,-0.37,2709141.023402,22797,24.1847,{"date":627,"open":272,"high":628,"low":629,"close":630,"change":167,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",24.62,24.13,24.57,-1.01,3220758.21572,25631,24.4321,{"date":636,"open":637,"high":302,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",24.825,24.7174,24.82,-0.07,-0.28,2502852.105121,19824,24.8355,{"date":646,"open":647,"high":648,"low":488,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",24.77,25.03,24.89,0.46,1.88,2883396.497078,17888,24.879,{"date":656,"open":263,"high":278,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",24.175,24.43,0.14,0.58,1916330.750228,13940,24.3745,{"date":665,"open":666,"high":293,"low":667,"close":668,"change":344,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",24.35,24.25,24.29,-1.26,2341024.986404,15241,24.3488,{"date":674,"open":270,"high":675,"low":499,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",24.87,24.6,-0.09,-0.36,1900607.610271,15347,24.7066,{"date":683,"open":684,"high":685,"low":686,"close":684,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",24.69,24.81,24.52,0.24,0.98,3133253.486554,21796,24.7112,{"date":693,"open":694,"high":676,"low":695,"close":480,"change":203,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",24.5,24.355,0.66,1842717.559494,9394,24.4652,{"date":701,"open":263,"high":628,"low":702,"close":668,"change":150,"percent_change":225,"volume":703,"transactions":704,"vwap":705},"2026-07-21",24.105,1980279.673577,13342,24.2829,{"date":707,"open":508,"high":708,"low":709,"close":710,"change":519,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",24.505,23.9315,24.31,1.84,2627499.852234,19914,24.3375,{"date":716,"open":516,"high":717,"low":718,"close":719,"change":26,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",24.11,23.78,23.87,0.51,1823600,{"date":723,"open":593,"high":526,"low":593,"close":213,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":213},"2026-07-16",0.4,1.71,1492500,{"date":728,"open":594,"high":242,"low":583,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",23.35,-0.27,-1.14,1454800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":491,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-14",23.58,23.77,23.57,23.62,0.34,2066800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",23.22,23.66,23.030001,23.54,0.65,2.84,2722700,{"date":751,"open":555,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",23,22.57,22.89,0.06,0.26,1456700,{"date":759,"open":760,"high":545,"low":761,"close":762,"change":106,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-09",23.13,22.74,22.83,-1.3,1993700,{"date":766,"open":767,"high":743,"low":768,"close":760,"change":255,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-08",22.95,22.75,1.98,1702500,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":711,"volume":777,"transactions":9,"vwap":775},"2026-07-07",22.3,22.94,22.68,0.41,1641900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":162,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-06",22.32,22.69,22.22,22.27,-1.07,1273900,{"date":787,"open":773,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",22.62,22.18,22.51,0.27,1.21,2099300,{"date":795,"open":783,"high":796,"low":797,"close":798,"change":150,"percent_change":677,"volume":799,"transactions":9,"vwap":798},"2026-07-01",22.44,22.19,22.24,1795500,{"date":801,"open":789,"high":802,"low":803,"close":804,"change":659,"percent_change":194,"volume":805,"transactions":9,"vwap":804},"2026-06-30",22.49,22.16,22.26,1314000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":791,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-29",22.01,22.28,21.86,22.12,1.24,2015900,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",21.52,21.94,21.85,0.23,1.06,950800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":193,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",21.39,21.82,21.34,21.62,0.7,1196500,{"date":831,"open":832,"high":825,"low":826,"close":833,"change":294,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-24",21.63,21.47,-2.01,2550200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",21.41,21.96,21.31,21.91,0.43,2,1693400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":659,"percent_change":696,"volume":851,"transactions":9,"vwap":850},"2026-06-22",21.37,21.67,21.11,21.48,2166000,{"date":853,"open":854,"high":855,"low":856,"close":826,"change":162,"percent_change":857,"volume":858,"transactions":9,"vwap":826},"2026-06-18",21.55,21.6,20.96,-1.11,8674300,{"date":860,"open":861,"high":818,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",21.8,21.5,21.58,-0.23,-1.05,2770800,{"date":868,"open":818,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",22.08,21.69,21.81,-0.13,-0.59,2165100,{"date":876,"open":803,"high":782,"low":877,"close":817,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":817},"2026-06-15",21.76,-0.5,-2.23,3847000,{"date":882,"open":802,"high":762,"low":883,"close":796,"change":315,"percent_change":884,"volume":885,"transactions":9,"vwap":796},"2026-06-12",22.38,-0.18,2704500,{"date":887,"open":888,"high":602,"low":889,"close":890,"change":167,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-11",22.79,22.42,22.48,-1.1,2891900,{"date":894,"open":895,"high":602,"low":890,"close":896,"change":756,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-10",22.6,22.73,1.16,1832300,{"date":900,"open":896,"high":761,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",22.37,22.47,-0.33,-1.45,2197000,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":274,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-08",22.87,22.58,22.8,0.88,2600800,{"date":914,"open":762,"high":908,"low":915,"close":895,"change":121,"percent_change":916,"volume":917,"transactions":9,"vwap":895},"2026-06-05",22.54,-1.4,2676400,{"date":919,"open":920,"high":921,"low":585,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",22.9,23.040001,22.92,0.01,0.04,1410000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":43,"volume":933,"transactions":9,"vwap":931},"2026-06-03",23.049999,23.23,22.88,22.91,-0.05,1298400,{"date":935,"open":936,"high":928,"low":768,"close":937,"change":25,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",22.76,22.96,0.13,1485400,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",22.41,23.14,22.93,0.5,2.23,2357800,{"date":949,"open":922,"high":922,"low":950,"close":951,"change":622,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-29",22.39,22.43,-1.62,2583700,{"date":955,"open":752,"high":553,"low":956,"close":910,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":910},"2026-05-28",22.78,-0.17,-0.74,1668600,{"date":961,"open":574,"high":962,"low":920,"close":555,"change":873,"percent_change":963,"volume":964,"transactions":9,"vwap":555},"2026-05-27",23.41,-2.5,3444300,{"date":966,"open":537,"high":516,"low":595,"close":967,"change":873,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-26",23.56,-2.44,4681900,{"date":971,"open":210,"high":497,"low":972,"close":973,"change":77,"percent_change":769,"volume":974,"transactions":9,"vwap":973},"2026-05-22",23.53,24.15,2727500,{"date":976,"open":213,"high":516,"low":977,"close":978,"change":481,"percent_change":363,"volume":979,"transactions":9,"vwap":978},"2026-05-21",23.38,23.68,2906900,{"date":981,"open":982,"high":231,"low":553,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-20",23.48,23.33,-0.29,-1.23,2559500,{"date":988,"open":567,"high":989,"low":921,"close":738,"change":255,"percent_change":990,"volume":991,"transactions":9,"vwap":738},"2026-05-19",23.64,1.94,2139500,{"date":993,"open":937,"high":994,"low":995,"close":603,"change":791,"percent_change":996,"volume":997,"transactions":9,"vwap":603},"2026-05-18",23.39,22.77,1.18,1909900,{"date":999,"open":1000,"high":921,"low":902,"close":920,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":920},"2026-05-15",22.66,0.42,1.87,2372300,{"date":1005,"open":841,"high":1006,"low":1007,"close":890,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":890},"2026-05-14",22.5,21.9,0.59,2.7,2811300,{"date":1012,"open":1013,"high":869,"low":1014,"close":1015,"change":932,"percent_change":864,"volume":1016,"transactions":9,"vwap":1015},"2026-05-13",21.99,21.59,21.89,1853600,{"date":1018,"open":1019,"high":773,"low":817,"close":817,"change":932,"percent_change":864,"volume":1020,"transactions":9,"vwap":817},"2026-05-12",22.21,1918700,{"date":1022,"open":1023,"high":1024,"low":850,"close":1013,"change":791,"percent_change":812,"volume":1025,"transactions":9,"vwap":1013},"2026-05-11",21.7,22.059999,3030800,{"date":1027,"open":951,"high":951,"low":1028,"close":1029,"change":622,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-08",21.54,21.72,-1.67,5929700,{"date":1033,"open":817,"high":798,"low":1034,"close":1035,"change":225,"percent_change":678,"volume":1036,"transactions":9,"vwap":1035},"2026-05-07",21.83,22.09,3392100,{"date":1038,"open":1039,"high":883,"low":810,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",22.31,22.17,-0.41,-1.82,4185700,{"date":1045,"open":915,"high":781,"low":1046,"close":909,"change":640,"percent_change":344,"volume":1047,"transactions":9,"vwap":909},"2026-05-05",22.25,4979000,{"date":1049,"open":783,"high":575,"low":783,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-04",22.65,0.29,1.3,3492700,{"date":1055,"open":1006,"high":1056,"low":1057,"close":1058,"change":57,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",22.56,22.049999,22.36,-2.87,4214500,{"date":1062,"open":1063,"high":921,"low":902,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-30",22.64,23.02,0.38,1.68,3293000,{"date":1069,"open":1006,"high":936,"low":798,"close":1063,"change":1065,"percent_change":725,"volume":1070,"transactions":9,"vwap":1063},"2026-04-29",4252000,{"date":1072,"open":1073,"high":1058,"low":1074,"close":804,"change":1065,"percent_change":1075,"volume":1076,"transactions":9,"vwap":804},"2026-04-28",22,21.97,1.74,5607200,{"date":1078,"open":855,"high":1007,"low":854,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-27",21.88,0.37,1.72,3846100,{"date":1084,"open":840,"high":1028,"low":1085,"close":1086,"change":924,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-24",21.21,21.51,0.19,2141200,{"date":1090,"open":1091,"high":816,"low":1092,"close":833,"change":791,"percent_change":1093,"volume":1094,"transactions":9,"vwap":833},"2026-04-23",21.43,21.18,1.27,2220800,{"date":1096,"open":1097,"high":847,"low":1098,"close":1099,"change":659,"percent_change":696,"volume":1100,"transactions":9,"vwap":1099},"2026-04-22",21.059999,21.049999,21.2,2362800,{"date":1102,"open":1103,"high":1099,"low":1104,"close":1097,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1097},"2026-04-21",21.02,20.91,0.1,0.48,2986300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":856,"change":1112,"percent_change":984,"volume":1113,"transactions":9,"vwap":856},"2026-04-20",21.12,20.79,-0.06,2387100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1103,"change":878,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1103},"2026-04-17",21.38,20.9,-2.32,4336000,{"date":1121,"open":855,"high":810,"low":1122,"close":816,"change":315,"percent_change":1123,"volume":1124,"transactions":9,"vwap":816},"2026-04-16",21.49,-0.19,1756200,{"date":1126,"open":855,"high":1127,"low":1128,"close":1129,"change":446,"percent_change":420,"volume":1130,"transactions":9,"vwap":1129},"2026-04-15",21.73,21.35,21.56,2768500,{"date":1132,"open":1133,"high":1134,"low":826,"close":1014,"change":529,"percent_change":172,"volume":1135,"transactions":9,"vwap":1014},"2026-04-14",21.74,21.78,3561000,{"date":1137,"open":1013,"high":1138,"low":863,"close":1133,"change":150,"percent_change":677,"volume":1139,"transactions":9,"vwap":1133},"2026-04-13",22.02,1694000,{"date":1141,"open":861,"high":1142,"low":1143,"close":877,"change":872,"percent_change":873,"volume":1144,"transactions":9,"vwap":877},"2026-04-10",22.13,21.75,1663900,{"date":1146,"open":1147,"high":1148,"low":848,"close":1015,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1015},"2026-04-09",21.71,22.15,0.18,0.83,2932300,{"date":1153,"open":1143,"high":1143,"low":1154,"close":1147,"change":421,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1147},"2026-04-08",21.26,-2.43,4636600,{"date":1158,"open":1138,"high":901,"low":810,"close":1046,"change":776,"percent_change":651,"volume":1159,"transactions":9,"vwap":1046},"2026-04-07",2560900,{"date":1161,"open":1073,"high":773,"low":825,"close":1162,"change":106,"percent_change":334,"volume":1163,"transactions":9,"vwap":1162},"2026-04-06",21.84,2448900,{"date":1165,"open":1073,"high":803,"low":1166,"close":1167,"change":481,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-02",21.92,22.14,1.61,2631800,{"date":1171,"open":1172,"high":811,"low":863,"close":1173,"change":421,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-01",22.11,21.79,-2.42,3206500,{"date":1177,"open":950,"high":1050,"low":1074,"close":1178,"change":420,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",22.33,-0.62,3929800,{"date":1182,"open":896,"high":896,"low":1183,"close":902,"change":25,"percent_change":938,"volume":1184,"transactions":9,"vwap":902},"2026-03-30",22.34,2318300,{"date":1186,"open":1187,"high":888,"low":883,"close":796,"change":225,"percent_change":678,"volume":1188,"transactions":9,"vwap":796},"2026-03-27",22.52,3073800,{"date":1190,"open":1167,"high":1187,"low":1057,"close":1187,"change":1080,"percent_change":17,"volume":1191,"transactions":9,"vwap":1187},"2026-03-26",3948900,{"date":1193,"open":1194,"high":782,"low":841,"close":1148,"change":640,"percent_change":121,"volume":1195,"transactions":9,"vwap":1148},"2026-03-25",22.1,2470200,{"date":1197,"open":1007,"high":889,"low":1198,"close":782,"change":519,"percent_change":1199,"volume":1200,"transactions":9,"vwap":782},"2026-03-24",21.87,2.02,2398500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1134,"change":254,"percent_change":720,"volume":1206,"transactions":9,"vwap":1134},"2026-03-23",21.57,21.98,21.36,2865200,{"date":1208,"open":1209,"high":803,"low":1210,"close":848,"change":677,"percent_change":1041,"volume":1211,"transactions":9,"vwap":848},"2026-03-20",21.95,21.64,10516900,{"date":1213,"open":1162,"high":1013,"low":827,"close":877,"change":1149,"percent_change":1150,"volume":1214,"transactions":9,"vwap":877},"2026-03-19",3790100,{"date":1216,"open":833,"high":1217,"low":1218,"close":863,"change":325,"percent_change":932,"volume":1219,"transactions":9,"vwap":863},"2026-03-18",21.66,21.44,2378700,{"date":1221,"open":1222,"high":877,"low":1223,"close":1014,"change":481,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1014},"2026-03-17",21.4,21.33,1.65,2802000,{"date":1227,"open":1128,"high":1128,"low":1228,"close":1229,"change":225,"percent_change":304,"volume":1230,"transactions":9,"vwap":1229},"2026-03-16",21.08,21.24,2655200,{"date":1232,"open":1233,"high":1205,"low":1098,"close":1234,"change":254,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-13",21.09,21.32,0.52,4656500,{"date":1238,"open":1127,"high":1134,"low":1099,"close":1085,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1085},"2026-03-12",-0.34,-1.58,4009600,{"date":1243,"open":1103,"high":863,"low":856,"close":854,"change":77,"percent_change":946,"volume":1244,"transactions":9,"vwap":854},"2026-03-11",2338900,{"date":1246,"open":1028,"high":827,"low":1103,"close":1228,"change":131,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1228},"2026-03-10",-2.68,4175000,{"date":1250,"open":1046,"high":1251,"low":1014,"close":1217,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1217},"2026-03-09",22.29,-0.42,-1.9,7601600,{"date":1256,"open":1057,"high":798,"low":1209,"close":869,"change":491,"percent_change":1257,"volume":1258,"transactions":9,"vwap":869},"2026-03-06",0.36,5670200,{"date":1260,"open":1034,"high":1172,"low":1134,"close":1073,"change":438,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1073},"2026-03-05",0.78,6695000,{"date":1264,"open":1265,"high":1079,"low":1265,"close":1034,"change":519,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1034},"2026-03-04",21.19,2.06,4636400,{"date":1269,"open":824,"high":863,"low":1270,"close":824,"change":924,"percent_change":1087,"volume":1271,"transactions":9,"vwap":824},"2026-03-03",21.16,3945000,{"date":1273,"open":1270,"high":1091,"low":1274,"close":1128,"change":519,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1128},"2026-03-02",21,2.1,3242000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1104,"change":1051,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1104},"2026-02-27",20.62,20.93,20.57,1.41,2485100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1279,"change":438,"percent_change":1150,"volume":1289,"transactions":9,"vwap":1279},"2026-02-26",20.29,20.72,20.28,3030300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":640,"percent_change":1239,"volume":1296,"transactions":9,"vwap":1295},"2026-02-25",20.59,20.61,20.27,20.45,2361700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":106,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-24",20.81,20.84,20.37,20.52,-1.44,2602300,{"date":1306,"open":1307,"high":1097,"low":1308,"close":1309,"change":640,"percent_change":1239,"volume":1310,"transactions":9,"vwap":1309},"2026-02-23",20.89,20.68,20.82,2132700,{"date":1312,"open":1313,"high":1280,"low":1292,"close":1307,"change":1087,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1307},"2026-02-20",20.71,0.92,2152100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":938,"percent_change":194,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",20.63,20.76,20.55,20.7,2684200,{"date":1324,"open":1325,"high":1319,"low":1326,"close":1281,"change":659,"percent_change":400,"volume":1327,"transactions":9,"vwap":1281},"2026-02-18",20.5,20.47,2236800,{"date":1329,"open":1330,"high":1325,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-17",20.24,20.14,20.43,0.28,1.39,2629500,{"date":1337,"open":1338,"high":1330,"low":1339,"close":1340,"change":1080,"percent_change":1002,"volume":1341,"transactions":9,"vwap":1340},"2026-02-13",19.84,19.75,20.15,2745600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1344,"change":1347,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-02-12",19.78,20.16,19.68,0,4052500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1344,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1344},"2026-02-11",19.55,19.82,19.54,0.31,1.59,1953300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1087,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",19.39,19.49,19.25,19.47,0.99,1975700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":126,"percent_change":1179,"volume":1371,"transactions":9,"vwap":1370},"2026-02-09",19.33,19.48,19.030001,19.28,4824200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1374,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1374},"2026-02-06",19.4,19.93,19.24,-0.57,-2.85,8081200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":438,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-05",19.62,19.97,19.51,0.86,4244200,{"date":1388,"open":1389,"high":1390,"low":1353,"close":1391,"change":203,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-04",19.69,19.89,19.8,0.81,3654600,{"date":1395,"open":1376,"high":1396,"low":1397,"close":1398,"change":519,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-03",19.76,19.21,19.64,2.29,4679100,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":315,"percent_change":50,"volume":1406,"transactions":9,"vwap":1405},"2026-02-02",18.96,19.32,19.2,3307600,{"date":1408,"open":1409,"high":1361,"low":1410,"close":1376,"change":284,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1376},"2026-01-30",19.09,18.86,-2.29,6802100,{"date":1414,"open":1415,"high":1416,"low":1382,"close":1389,"change":315,"percent_change":509,"volume":1417,"transactions":9,"vwap":1389},"2026-01-29",19.9,20,4563700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1149,"percent_change":1314,"volume":1423,"transactions":9,"vwap":1422},"2026-01-28",19.45,19.81,19.73,4071000,{"date":1425,"open":1426,"high":1427,"low":1404,"close":1351,"change":1428,"percent_change":1052,"volume":1429,"transactions":9,"vwap":1351},"2026-01-27",19.36,19.65,0.25,4230900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1432,"change":254,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1432},"2026-01-26",19.3,19.44,19.049999,0.57,4116100,{"date":1438,"open":1370,"high":1439,"low":1440,"close":1441,"change":214,"percent_change":756,"volume":1442,"transactions":9,"vwap":1441},"2026-01-23",19.59,19.15,19.19,5885800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":25,"percent_change":203,"volume":1449,"transactions":9,"vwap":1448},"2026-01-22",19.16,19.22,19,19.14,3188700,{"date":1451,"open":1452,"high":1433,"low":1453,"close":1454,"change":214,"percent_change":756,"volume":1455,"transactions":9,"vwap":1454},"2026-01-21",19.27,19.02,19.11,3753600,{"date":1457,"open":1420,"high":1458,"low":1459,"close":1459,"change":1239,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-20",19.5,19.059999,-1.75,4166000,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1374,"change":481,"percent_change":711,"volume":1466,"transactions":9,"vwap":1374},"2026-01-16",19.12,19.43,4300300,{"date":1468,"open":1469,"high":1454,"low":1470,"close":1434,"change":325,"percent_change":932,"volume":1471,"transactions":9,"vwap":1434},"2026-01-15",19.01,18.9,4651500,{"date":1473,"open":1464,"high":1405,"low":1474,"close":1459,"change":755,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1459},"2026-01-14",18.93,0.32,5767100,{"date":1478,"open":1470,"high":1479,"low":1480,"close":1447,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1447},"2026-01-13",19.08,18.78,0.22,1.17,3152600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1480,"change":1149,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2026-01-12",18.66,18.87,18.65,0.97,2441300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":274,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-09",18.5,18.61,18.48,18.6,1.09,2843000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":558,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-08",18.049999,18.45,18.040001,18.4,2.17,2753300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":932,"percent_change":641,"volume":1513,"transactions":9,"vwap":1512},"2026-01-07",18.15,18.23,18,18.01,3516300,{"date":1515,"open":1516,"high":1516,"low":1501,"close":1517,"change":864,"percent_change":669,"volume":1518,"transactions":9,"vwap":1517},"2026-01-06",18.44,18.059999,3644900,{"date":1520,"open":1493,"high":1521,"low":1522,"close":1523,"change":491,"percent_change":519,"volume":1524,"transactions":9,"vwap":1523},"2026-01-05",18.52,17.84,18.29,2884100,{"date":1526,"open":1511,"high":1527,"low":1528,"close":1529,"change":1428,"percent_change":1334,"volume":1530,"transactions":9,"vwap":1529},"2026-01-02",18.28,17.86,18.21,2523400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":557,"percent_change":945,"volume":1537,"transactions":9,"vwap":1536},"2025-12-31",17.81,18.07,17.77,17.96,2824700,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":193,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-30",17.71,17.9,17.87,0.85,1526700,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":76,"percent_change":724,"volume":1550,"transactions":9,"vwap":1549},"2025-12-29",17.59,17.83,17.72,1860200,{"date":1552,"open":1548,"high":1548,"low":1553,"close":1554,"change":677,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-26",17.53,17.65,-0.51,1947900,{"date":1558,"open":1559,"high":1522,"low":1549,"close":1560,"change":932,"percent_change":641,"volume":1561,"transactions":9,"vwap":1560},"2025-12-24",17.75,17.74,1054300,{"date":1563,"open":1564,"high":1548,"low":1565,"close":1566,"change":938,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-23",17.76,17.66,17.79,0.74,1501800,{"date":1570,"open":1571,"high":1559,"low":1572,"close":1565,"change":254,"percent_change":194,"volume":1573,"transactions":9,"vwap":1565},"2025-12-22",17.69,17.38,3032800,{"date":1575,"open":1554,"high":1549,"low":1576,"close":1577,"change":1578,"percent_change":1377,"volume":1579,"transactions":9,"vwap":1577},"2025-12-19",17.42,17.55,-0.1,4622100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1554,"change":1578,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1554},"2025-12-18",17.73,17.89,17.6,-0.56,2226700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1559,"change":274,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1559},"2025-12-17",17.64,17.78,17.56,1.14,3388200,{"date":1595,"open":1582,"high":1548,"low":1553,"close":1577,"change":121,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1577},"2025-12-16",-1.79,3916200,{"date":1599,"open":1566,"high":1600,"low":1564,"close":1542,"change":254,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1542},"2025-12-15",17.98,0.62,4114400,{"date":1604,"open":1540,"high":1548,"low":1605,"close":1564,"change":203,"percent_change":93,"volume":1606,"transactions":9,"vwap":1564},"2025-12-12",17.54,2941200,{"date":1608,"open":1609,"high":1522,"low":1610,"close":1584,"change":1347,"percent_change":1347,"volume":1611,"transactions":9,"vwap":1584},"2025-12-11",17.48,17.47,4189800,{"date":1613,"open":1609,"high":1614,"low":1615,"close":1584,"change":1481,"percent_change":1093,"volume":1616,"transactions":9,"vwap":1584},"2025-12-10",17.62,17.33,3271000,{"date":1618,"open":1577,"high":1619,"low":1620,"close":1572,"change":420,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1572},"2025-12-09",17.61,17.37,-0.8,2330200,{"date":1624,"open":1589,"high":1540,"low":1625,"close":1626,"change":50,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-08",17.45,17.52,-1.18,3509200,{"date":1630,"open":1535,"high":1600,"low":1631,"close":1582,"change":315,"percent_change":864,"volume":1632,"transactions":9,"vwap":1582},"2025-12-05",17.68,2448100,{"date":1634,"open":1590,"high":1635,"low":1549,"close":1535,"change":755,"percent_change":739,"volume":1636,"transactions":9,"vwap":1535},"2025-12-04",17.85,1743600,{"date":1638,"open":1639,"high":1640,"low":1610,"close":1540,"change":1475,"percent_change":711,"volume":1641,"transactions":9,"vwap":1540},"2025-12-03",17.5,17.82,2482500,{"date":1643,"open":1605,"high":1589,"low":1644,"close":1644,"change":1578,"percent_change":1377,"volume":1645,"transactions":9,"vwap":1644},"2025-12-02",17.39,3101500,{"date":1647,"open":1648,"high":1605,"low":1649,"close":1650,"change":491,"percent_change":650,"volume":1651,"transactions":9,"vwap":1650},"2025-12-01",17.41,17.34,17.49,2155200,{"date":1653,"open":1644,"high":1626,"low":1654,"close":1648,"change":76,"percent_change":724,"volume":1655,"transactions":9,"vwap":1648},"2025-11-28",17.3,2187100,{"date":1657,"open":1625,"high":1584,"low":1658,"close":1649,"change":640,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1649},"2025-11-26",17.29,-0.4,2632400,{"date":1662,"open":1663,"high":1625,"low":1664,"close":1648,"change":819,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1648},"2025-11-25",17.24,17.2,1.34,1916500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":438,"percent_change":179,"volume":1673,"transactions":9,"vwap":1672},"2025-11-24",17.02,17.21,16.94,17.18,2258800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":490,"percent_change":26,"volume":1680,"transactions":9,"vwap":1679},"2025-11-21",16.96,17.12,16.88,17.01,3945700,{"date":1682,"open":1683,"high":1664,"low":1678,"close":1684,"change":924,"percent_change":687,"volume":1685,"transactions":9,"vwap":1684},"2025-11-20",17.07,16.99,2472900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":214,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-19",16.84,17.11,16.73,16.95,0.3,1537500,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":214,"percent_change":1692,"volume":1699,"transactions":9,"vwap":1698},"2025-11-18",16.74,17,16.9,1919000,{"date":1701,"open":1676,"high":1702,"low":1703,"close":1704,"change":677,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-17",17.1,16.82,16.85,-0.53,1667800,{"date":1708,"open":1709,"high":1677,"low":1710,"close":1671,"change":1065,"percent_change":1399,"volume":1711,"transactions":9,"vwap":1671},"2025-11-14",16.64,16.6,3646100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":214,"percent_change":1692,"volume":1718,"transactions":9,"vwap":1717},"2025-11-13",16.54,16.81,16.5,16.56,1799900,{"date":1720,"open":1721,"high":1696,"low":1722,"close":1722,"change":50,"percent_change":669,"volume":1723,"transactions":9,"vwap":1722},"2025-11-12",16.68,16.51,1950000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":214,"percent_change":1692,"volume":1730,"transactions":9,"vwap":1729},"2025-11-11",16.7,16.76,16.58,16.72,1350700,{"date":1732,"open":1733,"high":1715,"low":1734,"close":1735,"change":924,"percent_change":687,"volume":1736,"transactions":9,"vwap":1735},"2025-11-10",16.69,16.46,16.67,4061500,{"date":1738,"open":1739,"high":1709,"low":1740,"close":1741,"change":215,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-07",16.36,16.35,16.63,1.28,2553400,{"date":1745,"open":1746,"high":1714,"low":1747,"close":1748,"change":755,"percent_change":1080,"volume":1749,"transactions":9,"vwap":1748},"2025-11-06",16.38,16.31,16.42,2007900,{"date":1751,"open":1752,"high":1727,"low":1753,"close":1739,"change":640,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1739},"2025-11-05",16.32,16,-0.43,4551200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":938,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-04",16.16,16.53,16.15,16.43,0.8,3087900,{"date":1765,"open":1766,"high":1761,"low":1767,"close":1768,"change":529,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-03",16.39,16.18,16.3,-0.91,2829900,{"date":1772,"open":1773,"high":1773,"low":1746,"close":1774,"change":1585,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-31",16.8,16.45,-3.29,3727700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1679,"change":254,"percent_change":747,"volume":1782,"transactions":9,"vwap":1679},"2025-10-30",16.97,17.16,16.87,4075500,{"date":1784,"open":1678,"high":1785,"low":1703,"close":1698,"change":25,"percent_change":1149,"volume":1786,"transactions":9,"vwap":1698},"2025-10-29",17.059999,3351900,{"date":1788,"open":1688,"high":1679,"low":1789,"close":1781,"change":315,"percent_change":162,"volume":1790,"transactions":9,"vwap":1781},"2025-10-28",16.77,4411600,{"date":1792,"open":1773,"high":1793,"low":1735,"close":1794,"change":193,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-27",16.92,16.91,0.89,2310800,{"date":1798,"open":1704,"high":1799,"low":1733,"close":1727,"change":1112,"percent_change":678,"volume":1800,"transactions":9,"vwap":1727},"2025-10-24",16.86,2999300,{"date":1802,"open":1709,"high":1688,"low":1759,"close":1703,"change":1354,"percent_change":651,"volume":1803,"transactions":9,"vwap":1703},"2025-10-23",5206100,{"date":1805,"open":1717,"high":1710,"low":1806,"close":1722,"change":924,"percent_change":687,"volume":1807,"transactions":9,"vwap":1722},"2025-10-22",16.37,3649300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1428,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-21",16.33,16.48,16.21,16.47,1.54,2453000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1692,"percent_change":651,"volume":1822,"transactions":9,"vwap":1821},"2025-10-20",15.95,16.24,15.93,16.22,2686900,{"date":1824,"open":1818,"high":1825,"low":1826,"close":1827,"change":1347,"percent_change":1347,"volume":1828,"transactions":9,"vwap":1827},"2025-10-17",16.01,15.79,15.92,2068400,{"date":1830,"open":1760,"high":1831,"low":1832,"close":1827,"change":957,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1827},"2025-10-16",16.2,15.85,-1.06,2081700,{"date":1836,"open":1837,"high":1819,"low":1838,"close":1839,"change":274,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-15",15.98,15.96,16.09,1.26,3568200,{"date":1843,"open":1827,"high":1825,"low":31,"close":1844,"change":640,"percent_change":294,"volume":1845,"transactions":9,"vwap":1844},"2025-10-14",15.89,3518100,{"date":1847,"open":1753,"high":1848,"low":1849,"close":1838,"change":254,"percent_change":400,"volume":1850,"transactions":9,"vwap":1838},"2025-10-13",16.07,15.87,2467400,{"date":1852,"open":1831,"high":1853,"low":1854,"close":1832,"change":121,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1832},"2025-10-10",16.27,15.84,-1.98,3403900,{"date":1858,"open":1859,"high":1734,"low":1860,"close":1861,"change":730,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-09",16.44,16.11,16.17,-1.64,2524400,{"date":1865,"open":1789,"high":1789,"low":1766,"close":1859,"change":864,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1859},"2025-10-08",-1.38,3382900,{"date":1869,"open":1741,"high":1696,"low":1774,"close":1735,"change":315,"percent_change":162,"volume":1870,"transactions":9,"vwap":1735},"2025-10-07",3088300,{"date":1872,"open":1794,"high":1691,"low":1726,"close":1873,"change":283,"percent_change":612,"volume":1874,"transactions":9,"vwap":1873},"2025-10-06",16.71,2320800,{"date":1876,"open":1676,"high":1877,"low":1703,"close":1703,"change":872,"percent_change":100,"volume":1878,"transactions":9,"vwap":1703},"2025-10-03",17.08,3953200,{"date":1880,"open":1881,"high":1882,"low":1799,"close":1691,"change":677,"percent_change":1705,"volume":1883,"transactions":9,"vwap":1691},"2025-10-02",17.040001,17.14,3310200,{"date":1885,"open":1886,"high":1886,"low":1684,"close":1881,"change":150,"percent_change":126,"volume":1887,"transactions":9,"vwap":1881},"2025-10-01",17.15,1397300,{"date":1889,"open":1886,"high":1658,"low":1691,"close":1785,"change":864,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1785},"2025-09-30",-1.33,3269000,{"date":1893,"open":1559,"high":1559,"low":1894,"close":1658,"change":1754,"percent_change":1155,"volume":1895,"transactions":9,"vwap":1658},"2025-09-29",17.030001,3386100,{"date":1897,"open":1614,"high":1898,"low":1591,"close":1549,"change":25,"percent_change":438,"volume":1899,"transactions":9,"vwap":1549},"2025-09-26",17.88,7539500,{"date":1901,"open":1571,"high":1535,"low":1577,"close":1571,"change":677,"percent_change":1555,"volume":1902,"transactions":9,"vwap":1571},"2025-09-25",3312700,{"date":1904,"open":1905,"high":1590,"low":1664,"close":1590,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1590},"2025-09-24",17.25,0.61,3.55,3542500,{"date":1910,"open":1691,"high":1911,"low":1912,"close":1913,"change":1051,"percent_change":1081,"volume":1914,"transactions":9,"vwap":1913},"2025-09-23",17.28,16.93,17.17,1587700,{"date":1916,"open":1917,"high":1917,"low":1688,"close":1678,"change":420,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1678},"2025-09-22",17.049999,-0.82,2275300,{"date":1921,"open":1922,"high":1644,"low":1669,"close":1669,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1669},"2025-09-19",17.26,-0.39,-2.24,2378500,{"date":1927,"open":1576,"high":1625,"low":1928,"close":1648,"change":1347,"percent_change":1347,"volume":1929,"transactions":9,"vwap":1648},"2025-09-18",17.31,1502600,{"date":1931,"open":1932,"high":1648,"low":1672,"close":1648,"change":214,"percent_change":1051,"volume":1933,"transactions":9,"vwap":1648},"2025-09-17",17.35,1738300,{"date":1935,"open":1936,"high":1609,"low":1658,"close":1937,"change":76,"percent_change":724,"volume":1938,"transactions":9,"vwap":1937},"2025-09-16",17.46,17.36,1935800,{"date":1940,"open":1639,"high":1639,"low":1941,"close":1658,"change":957,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1658},"2025-09-15",17.27,-0.97,3487000,{"date":1945,"open":1932,"high":1610,"low":1928,"close":1936,"change":254,"percent_change":194,"volume":1946,"transactions":9,"vwap":1936},"2025-09-12",2028400,{"date":1948,"open":1905,"high":1572,"low":1949,"close":1932,"change":315,"percent_change":864,"volume":1950,"transactions":9,"vwap":1932},"2025-09-11",17.23,2074900,{"date":1952,"open":1654,"high":1650,"low":1670,"close":1644,"change":659,"percent_change":1392,"volume":1953,"transactions":9,"vwap":1644},"2025-09-10",2266300,{"date":1955,"open":1664,"high":1572,"low":1664,"close":1905,"change":557,"percent_change":1235,"volume":1956,"transactions":9,"vwap":1905},"2025-09-09",1150000,{"date":1958,"open":1911,"high":1654,"low":1679,"close":1780,"change":1112,"percent_change":155,"volume":1959,"transactions":9,"vwap":1780},"2025-09-08",2165900,{"date":1961,"open":1625,"high":1650,"low":1779,"close":1962,"change":43,"percent_change":669,"volume":1963,"transactions":9,"vwap":1962},"2025-09-05",17.22,5220100,{"date":1965,"open":1966,"high":1577,"low":1620,"close":1967,"change":490,"percent_change":254,"volume":1968,"transactions":9,"vwap":1967},"2025-09-04",17.4,17.44,1689100,{"date":1970,"open":1571,"high":1571,"low":1644,"close":1576,"change":730,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1576},"2025-09-03",-1.53,2377700,{"date":1974,"open":1541,"high":1541,"low":1975,"close":1571,"change":344,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1571},"2025-09-02",17.57,-1.72,2299100,{"date":1979,"open":1548,"high":1980,"low":1548,"close":1511,"change":254,"percent_change":1906,"volume":1981,"transactions":9,"vwap":1511},"2025-08-29",18.02,1783100,{"date":1983,"open":1984,"high":1985,"low":1975,"close":1583,"change":1333,"percent_change":1355,"volume":1986,"transactions":9,"vwap":1583},"2025-08-28",17.58,17.93,2153200,{"date":1988,"open":1615,"high":1549,"low":1615,"close":1619,"change":687,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1619},"2025-08-27",1.38,1699300,{"date":1992,"open":1639,"high":1577,"low":1911,"close":1620,"change":283,"percent_change":530,"volume":1993,"transactions":9,"vwap":1620},"2025-08-26",4009900,{"date":1995,"open":1577,"high":1590,"low":1610,"close":1609,"change":420,"percent_change":86,"volume":1996,"transactions":9,"vwap":1609},"2025-08-25",2926600,{"date":1998,"open":1999,"high":1583,"low":1984,"close":1614,"change":25,"percent_change":438,"volume":2000,"transactions":9,"vwap":1614},"2025-08-22",17.7,3628200,{"date":2002,"open":1639,"high":1528,"low":1609,"close":1547,"change":924,"percent_change":819,"volume":2003,"transactions":9,"vwap":1547},"2025-08-21",4017000,{"date":2005,"open":1626,"high":1589,"low":1649,"close":1577,"change":214,"percent_change":1051,"volume":2006,"transactions":9,"vwap":1577},"2025-08-20",3256700,{"date":2008,"open":1975,"high":1975,"low":1620,"close":1639,"change":923,"percent_change":755,"volume":2009,"transactions":9,"vwap":1639},"2025-08-19",2851900,{"date":2011,"open":1547,"high":1999,"low":1610,"close":1650,"change":446,"percent_change":957,"volume":2012,"transactions":9,"vwap":1650},"2025-08-18",2613900,{"date":2014,"open":1571,"high":2015,"low":1626,"close":1626,"change":884,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1626},"2025-08-15",17.8,-1.02,2177100,{"date":2019,"open":1528,"high":2020,"low":2021,"close":1999,"change":225,"percent_change":284,"volume":2022,"transactions":9,"vwap":1999},"2025-08-14",17.91,17.63,3667600,{"date":2024,"open":1540,"high":1548,"low":2025,"close":1590,"change":26,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1590},"2025-08-13",17.51,0.68,4813800,{"date":2029,"open":1640,"high":1583,"low":1626,"close":1565,"change":932,"percent_change":641,"volume":2030,"transactions":9,"vwap":1565},"2025-08-12",2235600,{"date":2032,"open":1511,"high":2033,"low":1554,"close":1540,"change":529,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1540},"2025-08-11",18.09,-0.84,3547800,{"date":2037,"open":2015,"high":2038,"low":1966,"close":1528,"change":325,"percent_change":1112,"volume":2039,"transactions":9,"vwap":1528},"2025-08-08",18.24,4852900,{"date":2041,"open":1511,"high":2042,"low":1635,"close":1542,"change":923,"percent_change":755,"volume":2043,"transactions":9,"vwap":1542},"2025-08-07",18.27,3460600,{"date":2045,"open":1533,"high":2046,"low":1559,"close":1528,"change":1105,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1528},"2025-08-06",18.11,0.56,2312600,{"date":2050,"open":1985,"high":1503,"low":1999,"close":1564,"change":957,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1564},"2025-08-05",-0.95,3665400,{"date":2054,"open":1600,"high":2033,"low":1566,"close":1985,"change":640,"percent_change":1923,"volume":2055,"transactions":9,"vwap":1985},"2025-08-04",2897300,{"date":2057,"open":1511,"high":2033,"low":1560,"close":1511,"change":167,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1511},"2025-08-01",-1.37,2307400,{"date":2061,"open":1509,"high":1502,"low":2062,"close":2063,"change":294,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-31",18.12,18.25,-2.35,2644400,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":315,"percent_change":50,"volume":2071,"transactions":9,"vwap":2070},"2025-07-30",18.85,18.51,18.69,2344900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":791,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-29",18.55,18.77,18.49,18.73,1.46,2269600,{"date":2081,"open":2082,"high":2082,"low":1504,"close":2083,"change":43,"percent_change":1627,"volume":2084,"transactions":9,"vwap":2083},"2025-07-28",18.84,18.46,3943800,{"date":2086,"open":2068,"high":2087,"low":2088,"close":2089,"change":167,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-25",18.89,18.53,18.68,-1.32,3411400,{"date":2093,"open":2089,"high":1453,"low":1496,"close":1474,"change":687,"percent_change":1742,"volume":2094,"transactions":9,"vwap":1474},"2025-07-24",2532000,{"date":2096,"open":2089,"high":2097,"low":2098,"close":2070,"change":1105,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2070},"2025-07-23",18.72,18.57,0.54,1324700,{"date":2102,"open":2103,"high":2082,"low":2104,"close":2103,"change":924,"percent_change":1481,"volume":2105,"transactions":9,"vwap":2103},"2025-07-22",18.59,18.58,1417300,{"date":2107,"open":1369,"high":1464,"low":1502,"close":2074,"change":678,"percent_change":1253,"volume":2108,"transactions":9,"vwap":2074},"2025-07-21",3366400,{"date":2110,"open":2111,"high":2112,"low":2075,"close":2113,"change":203,"percent_change":1543,"volume":2114,"transactions":9,"vwap":2113},"2025-07-18",18.83,19.17,18.91,3623900,{"date":2116,"open":2089,"high":2117,"low":1521,"close":2118,"change":76,"percent_change":1080,"volume":2119,"transactions":9,"vwap":2118},"2025-07-17",18.82,18.75,1336300,{"date":2121,"open":1410,"high":1410,"low":2076,"close":2089,"change":150,"percent_change":283,"volume":2122,"transactions":9,"vwap":2089},"2025-07-16",2752200,{"date":2124,"open":2125,"high":2097,"low":2074,"close":2126,"change":446,"percent_change":316,"volume":2127,"transactions":9,"vwap":2126},"2025-07-15",18.62,18.7,1463500,{"date":2129,"open":2130,"high":2130,"low":2104,"close":2077,"change":529,"percent_change":86,"volume":2131,"transactions":9,"vwap":2077},"2025-07-14",18.94,2382600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":26,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-11",18.67,18.95,18.63,18.88,0.64,2001600,{"date":2141,"open":1496,"high":2111,"low":1496,"close":2142,"change":557,"percent_change":1106,"volume":2143,"transactions":9,"vwap":2142},"2025-07-10",18.76,2415800,{"date":2145,"open":2104,"high":2134,"low":2076,"close":2134,"change":557,"percent_change":1106,"volume":2146,"transactions":9,"vwap":2134},"2025-07-09",2504100,{"date":2148,"open":2149,"high":2070,"low":2063,"close":2104,"change":1481,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2104},"2025-07-08",18.35,1.2,2025300,{"date":2153,"open":2074,"high":2074,"low":1510,"close":2154,"change":126,"percent_change":612,"volume":2155,"transactions":9,"vwap":2154},"2025-07-07",18.36,1731300,{"date":2157,"open":2154,"high":2158,"low":2159,"close":1495,"change":557,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1495},"2025-07-03",18.56,18.34,0.49,1511700,{"date":2163,"open":2033,"high":1521,"low":1501,"close":2164,"change":1354,"percent_change":725,"volume":2165,"transactions":9,"vwap":2164},"2025-07-02",18.39,2691900,{"date":2167,"open":2164,"high":2164,"low":1980,"close":2168,"change":162,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-01",18.08,-1.31,2582400,{"date":2172,"open":2159,"high":2159,"low":2173,"close":2174,"change":755,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-30",18.030001,18.32,0.33,2450600,{"date":2178,"open":2179,"high":2159,"low":2180,"close":2179,"change":1347,"percent_change":1347,"volume":2181,"transactions":9,"vwap":2179},"2025-06-27",18.26,18.14,1649500,{"date":2183,"open":1512,"high":2042,"low":1536,"close":2179,"change":1354,"percent_change":2184,"volume":1986,"transactions":9,"vwap":2179},"2025-06-26",1.73,{"date":2186,"open":2187,"high":1510,"low":1619,"close":2188,"change":957,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-25",18.16,17.95,-0.94,5284700,{"date":2192,"open":2193,"high":2149,"low":2194,"close":2062,"change":872,"percent_change":586,"volume":2195,"transactions":9,"vwap":2062},"2025-06-24",18.17,17.99,3645400,{"date":2197,"open":1495,"high":2198,"low":2180,"close":2063,"change":1123,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2063},"2025-06-23",18.64,-1.03,2127700,{"date":2202,"open":1493,"high":1494,"low":1523,"close":1516,"change":25,"percent_change":203,"volume":2203,"transactions":9,"vwap":1516},"2025-06-20",7511600,{"date":2205,"open":1512,"high":2082,"low":1985,"close":2206,"change":204,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-18",18.41,3.78,7345200,{"date":2210,"open":1635,"high":2042,"low":1631,"close":1560,"change":126,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1560},"2025-06-17",-0.67,3589600,{"date":2214,"open":2063,"high":2159,"low":1565,"close":1528,"change":1123,"percent_change":865,"volume":2215,"transactions":9,"vwap":1528},"2025-06-16",4310400,{"date":2217,"open":2038,"high":2038,"low":1541,"close":1501,"change":438,"percent_change":2218,"volume":1241,"transactions":9,"vwap":1501},"2025-06-13",0.95,{"date":2220,"open":1640,"high":1985,"low":1549,"close":1898,"change":923,"percent_change":755,"volume":2221,"transactions":9,"vwap":1898},"2025-06-12",2695000,{"date":2223,"open":1635,"high":2020,"low":1975,"close":1542,"change":274,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1542},"2025-06-11",1.13,2896900,{"date":2227,"open":1589,"high":1528,"low":1626,"close":2228,"change":791,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-10",17.67,1.55,4162700,{"date":2232,"open":1584,"high":1554,"low":1966,"close":1966,"change":315,"percent_change":864,"volume":2233,"transactions":9,"vwap":1966},"2025-06-09",2459100,{"date":2235,"open":1670,"high":1553,"low":1664,"close":1967,"change":1257,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1967},"2025-06-06",2.11,2704900,{"date":2239,"open":1703,"high":1877,"low":1727,"close":1877,"change":756,"percent_change":2229,"volume":2240,"transactions":9,"vwap":1877},"2025-06-05",2377300,{"date":2242,"open":1677,"high":1937,"low":1773,"close":1703,"change":903,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1703},"2025-06-04",-1.92,3428500,{"date":2246,"open":1703,"high":2247,"low":1721,"close":1886,"change":739,"percent_change":1199,"volume":2248,"transactions":9,"vwap":1886},"2025-06-03",17.19,2587000,{"date":2250,"open":2251,"high":1799,"low":1734,"close":1715,"change":791,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1715},"2025-06-02",16.65,1.63,2480700,{"date":2255,"open":1710,"high":1709,"low":1734,"close":1714,"change":1112,"percent_change":678,"volume":2256,"transactions":9,"vwap":1714},"2025-05-30",2703300,{"date":2258,"open":2259,"high":2260,"low":1739,"close":1710,"change":1578,"percent_change":244,"volume":2261,"transactions":9,"vwap":1710},"2025-05-29",16.59,16.61,2732200,{"date":2263,"open":1794,"high":1697,"low":1741,"close":1726,"change":884,"percent_change":784,"volume":2264,"transactions":9,"vwap":1726},"2025-05-28",2088600,{"date":2266,"open":1671,"high":1779,"low":1727,"close":1678,"change":659,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1678},"2025-05-27",0.84,2245700,{"date":2270,"open":1811,"high":1727,"low":1811,"close":1696,"change":26,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1696},"2025-05-23",0.72,1561500,{"date":2274,"open":1728,"high":1690,"low":1761,"close":2275,"change":446,"percent_change":884,"volume":2276,"transactions":9,"vwap":2275},"2025-05-22",16.62,1678200,{"date":2278,"open":1697,"high":1785,"low":1709,"close":2251,"change":155,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2251},"2025-05-21",-2.06,2381500,{"date":2282,"open":1917,"high":1886,"low":1912,"close":1697,"change":1112,"percent_change":155,"volume":2283,"transactions":9,"vwap":1697},"2025-05-20",1237200,{"date":2285,"open":1881,"high":1689,"low":2286,"close":1785,"change":1123,"percent_change":891,"volume":2287,"transactions":9,"vwap":1785},"2025-05-19",16.89,2608800,{"date":2289,"open":1664,"high":1620,"low":1683,"close":1905,"change":446,"percent_change":957,"volume":2290,"transactions":9,"vwap":1905},"2025-05-16",2112400,{"date":2292,"open":1648,"high":1626,"low":1683,"close":1911,"change":872,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1911},"2025-05-15",-0.75,2147800,{"date":2296,"open":1614,"high":1554,"low":1615,"close":1648,"change":957,"percent_change":1942,"volume":2297,"transactions":9,"vwap":1648},"2025-05-14",2602100,{"date":2299,"open":1654,"high":1999,"low":1672,"close":1984,"change":255,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1984},"2025-05-13",2.63,2866000,{"date":2303,"open":1669,"high":1672,"low":1735,"close":2304,"change":400,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-12",17.13,4.2,4772100,{"date":2308,"open":1779,"high":1779,"low":1740,"close":1859,"change":878,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1859},"2025-05-09",-2.95,6131300,{"date":2312,"open":1697,"high":1663,"low":2313,"close":1671,"change":819,"percent_change":1989,"volume":2314,"transactions":9,"vwap":1671},"2025-05-08",16.83,5011500,{"date":2316,"open":1740,"high":2313,"low":1853,"close":1873,"change":1106,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1873},"2025-05-07",2.96,3545400,{"date":2320,"open":2321,"high":1768,"low":2322,"close":2323,"change":755,"percent_change":1080,"volume":2324,"transactions":9,"vwap":2323},"2025-05-06",16.19,15.9,16.23,3818900,{"date":2326,"open":1768,"high":2327,"low":2328,"close":1861,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1861},"2025-05-05",16.4,16.049999,-0.46,-2.77,4760200,{"date":2333,"open":1671,"high":1669,"low":2259,"close":1741,"change":225,"percent_change":111,"volume":2334,"transactions":9,"vwap":1741},"2025-05-02",6191800,{"date":2336,"open":1697,"high":1941,"low":1733,"close":1873,"change":2293,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1873},"2025-05-01",-4.3,5337900,{"date":2340,"open":1640,"high":2173,"low":1670,"close":1936,"change":530,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1936},"2025-04-30",-3.48,5305600,{"date":2344,"open":2345,"high":2159,"low":1600,"close":2033,"change":43,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2033},"2025-04-29",18.3,-1.2,3328600,{"date":2349,"open":2063,"high":2149,"low":2350,"close":2351,"change":25,"percent_change":203,"volume":2352,"transactions":9,"vwap":2351},"2025-04-28",18.1,18.31,2533900,{"date":185,"open":2350,"high":1523,"low":1980,"close":1527,"change":1149,"percent_change":1363,"volume":2354,"transactions":9,"vwap":1527},1905100]