[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAGP":3,"homepage-market-summary":36,"stock-historical-PAGP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PAGP","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 GP Holdings, L.P. Class A Units representing Limited Partner Interests","Nasdaq",null,"PIPE LINES (NO NATURAL GAS)","Plains GP Holdings LP owns and operates midstream energy infrastructure and provides logistics services for crude oil, natural gas liquids (NGL), and natural gas. The group manages its operations through two operating segments: Crude Oil segment operations generally consist of gathering and transporting crude oil using pipelines (including gathering systems), trucks, and, at times, on barges or railcars; and NGL segment operations involve NGL storage and terminalling from NGL assets located in the Southwestern United States. It generates the majority of its revenue from the Crude Oil segment. Its geographic markets are the United States and Canada. It generates the majority of its revenue from the United States.","3,900","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},7.8214,2.05,"Irregular","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},26.21,26.29,26.44,25.885,26.24,-0.03,-0.11,1347032.142314,14914,26.1082,28.7,16.68,1695971.509194275,79.3,3263,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":31,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},1624231,592844448.807763,35.17,"2025-04-25",[188,189,199,210,220,230,240,250,261,270,281,291,302,313,324,334,345,353,362,372,383,393,403,412,421,431,440,449,457,465,475,484,493,502,512,522,532,542,553,564,572,582,592,602,613,622,632,640,648,659,668,677,685,693,702,708,716,726,732,739,744,752,760,767,775,783,791,800,807,815,822,829,835,842,850,856,863,870,877,884,890,898,906,913,920,925,931,937,943,947,952,957,961,967,974,981,988,993,1000,1008,1014,1022,1029,1034,1040,1047,1053,1058,1062,1068,1076,1083,1090,1095,1100,1108,1115,1121,1129,1136,1142,1147,1153,1160,1164,1168,1171,1177,1182,1188,1193,1199,1203,1208,1212,1218,1223,1228,1232,1235,1240,1244,1248,1253,1257,1263,1269,1276,1280,1286,1289,1293,1297,1303,1311,1319,1325,1333,1340,1347,1354,1361,1367,1375,1381,1389,1397,1404,1412,1417,1422,1430,1435,1443,1449,1455,1461,1467,1473,1479,1484,1492,1498,1504,1511,1517,1521,1529,1537,1543,1550,1557,1566,1573,1580,1587,1593,1599,1604,1610,1615,1621,1626,1632,1639,1643,1647,1653,1657,1663,1666,1670,1675,1678,1683,1687,1692,1699,1705,1712,1720,1727,1733,1740,1746,1752,1758,1764,1770,1778,1785,1793,1801,1807,1812,1818,1822,1827,1830,1837,1843,1848,1854,1862,1868,1875,1879,1886,1891,1895,1901,1906,1911,1916,1921,1928,1936,1942,1947,1950,1954,1959,1966,1971,1976,1980,1984,1988,1993,1996,2002,2006,2011,2016,2019,2022,2026,2031,2038,2043,2046,2049,2052,2055,2058,2062,2065,2068,2072,2076,2080,2083,2088,2092,2098,2102,2106,2109,2114,2119,2126,2131,2137,2142,2147,2152,2158,2163,2167,2172,2177,2182,2185,2191,2196,2200,2204,2210,2214,2218,2223,2227,2230,2234,2238,2243,2248,2252,2257,2260,2265,2269,2272,2275,2279,2282,2286,2290,2297,2301,2304,2306,2310,2315,2318,2323,2326,2330,2333,2338,2341,2346,2350,2354,2359,2363,2366,2371,2375,2378,2381,2385,2389,2392,2395],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",26.02,26.44122,25.945,0.06,0.23,1245620.558168,12599,26.2438,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",26.045,26.555,25.985,26.18,0.12,0.46,1645230.868347,15493,26.2701,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",25.62,26.17,26.06,0.13,0.5,2175255.981591,19884,25.9754,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":205,"volume":227,"transactions":228,"vwap":229},"2026-10-01",25.85,26.01,25.65,25.93,0.03,2079068.923811,17210,25.8935,{"date":231,"open":232,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",26.13,26.22,25.9,-0.23,-0.88,2088098.609621,16438,25.8643,{"date":241,"open":242,"high":243,"low":244,"close":232,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",26.33,26.53,25.965,-0.47,-1.77,1994623.990751,17290,26.1752,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",26.82,26.8581,26.325,26.6,0.02,0.08,2494190.94292,17554,26.5766,{"date":262,"open":263,"high":264,"low":232,"close":265,"change":127,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",26.64,26.69,26.58,-0.45,2093322.240756,17724,26.3753,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",26.81,26.94,26.57,26.7,0.01,0.04,1112121.711749,11370,26.7492,{"date":282,"open":283,"high":284,"low":285,"close":264,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",26.88,27.085,26.655,-0.18,-0.67,1287780.236161,13453,26.8364,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",27.04,27.395,26.745,26.87,-0.46,-1.68,2208405.546488,12266,26.9109,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",27.55,27.78,27.27,27.33,-0.34,-1.23,960491.966374,11575,27.4438,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",27.63,27.915,27.6,27.67,-0.055,-0.2,1172391.702967,8676,27.7073,{"date":325,"open":304,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",27.95,27.44,27.725,0.045,0.16,1308953.895354,13245,27.7404,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",27.83,27.88,27.47,27.68,-0.16,-0.57,1633014.133672,16136,27.6685,{"date":346,"open":347,"high":348,"low":305,"close":349,"change":340,"percent_change":341,"volume":350,"transactions":351,"vwap":352},"2026-09-15",27.98,28.115,27.84,1323799.776672,12938,27.9074,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":276,"percent_change":277,"volume":359,"transactions":360,"vwap":361},"2026-09-14",28.23,28.5,27.885,28,1564031.480958,17190,28.1612,{"date":363,"open":336,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",28.13,27.745,27.99,0.1,0.36,2878415.728192,17386,27.9828,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",28.31,28.43,27.76,27.89,-0.08,-0.29,1682642.375985,19602,27.9009,{"date":384,"open":385,"high":386,"low":349,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",28.19,28.38,27.97,-0.1,-0.36,2325442.16236,26030,28.119,{"date":394,"open":395,"high":385,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",27.94,27.65,28.07,0.18,0.65,1955912.393994,13074,27.9813,{"date":404,"open":405,"high":316,"low":406,"close":377,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",27.64,27.38,0.21,0.76,1212252.511562,18642,27.7327,{"date":413,"open":414,"high":415,"low":416,"close":339,"change":287,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",28.42,28.4499,27.665,-2.36,3073280.149441,25720,27.8389,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":127,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",28.26,28.52,28.02,28.35,-0.42,1375233.258189,17923,28.3271,{"date":432,"open":31,"high":31,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",28.3,28.47,0.25,0.89,1524279.436999,16391,28.4416,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":435,"percent_change":436,"volume":446,"transactions":447,"vwap":448},"2026-08-31",28.32,28.33,27.96,28.22,1953897.450799,16094,28.1517,{"date":450,"open":451,"high":355,"low":452,"close":387,"change":453,"percent_change":51,"volume":454,"transactions":455,"vwap":456},"2026-08-28",28.08,27.945,-0.06,1866557.648664,15555,28.056,{"date":458,"open":358,"high":459,"low":460,"close":461,"change":388,"percent_change":389,"volume":462,"transactions":463,"vwap":464},"2026-08-27",28.28,27.81,28.03,1835087.561675,17936,28.0608,{"date":466,"open":467,"high":468,"low":469,"close":364,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",27.11,28.15,27,0.97,3.57,1830792.793462,15924,27.9671,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":27,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",27.09,27.48,27.16,-0.4,1247880.440361,14984,27.2517,{"date":485,"open":486,"high":294,"low":487,"close":306,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",26.72,26.6736,0.43,1.6,1472436.672172,13469,27.1878,{"date":494,"open":296,"high":495,"low":496,"close":497,"change":277,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",27.17,26.8,26.84,0.15,2373704.005483,19094,26.9303,{"date":503,"open":504,"high":505,"low":506,"close":496,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",26.41,26.85,26.2651,0.705,2.7,1388441.42755,14574,26.6336,{"date":513,"open":514,"high":515,"low":222,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",26.27,26.38,26.095,-0.205,-0.78,1341553.61453,14785,26.1314,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",25.98,26.36,26.3,0.51,1.98,1637826.512078,15845,26.2342,{"date":533,"open":222,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",25.975,25.685,25.79,-0.05,-0.19,1535146.822735,13172,25.8101,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",25.58,25.88,25.475,25.84,0.35,1.37,1934814.231795,18825,25.7325,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",25.14,25.68,25.1,25.49,0.34,1.35,2311501.655015,19027,25.4813,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":277,"percent_change":330,"volume":569,"transactions":570,"vwap":571},"2026-08-12",24.92,25.3,25.15,877408.192196,9700,25.1549,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":340,"volume":579,"transactions":580,"vwap":581},"2026-08-11",25.18,25.32,25,25.11,-0.04,895364.946119,11708,25.1559,{"date":583,"open":584,"high":585,"low":586,"close":568,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",24.835,25.225,24.83,0.41,1.66,1213840.089138,14272,25.0862,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",25.16,24.665,24.74,-0.64,-2.52,1950746.84987,23426,24.8532,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",25.55,25.56,25.23,25.38,0.3,1.2,1430718.548222,14067,25.3551,{"date":614,"open":544,"high":544,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",25.03,25.08,-0.37,-1.45,1314292.201517,13868,25.1442,{"date":623,"open":624,"high":625,"low":585,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",25.66,25.74,25.45,-0.55,-2.12,2831828.669714,22836,25.4538,{"date":633,"open":191,"high":204,"low":222,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",26,-0.33,-1.25,1481880.049577,14600,25.995,{"date":641,"open":204,"high":515,"low":642,"close":242,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",25.865,-0.255,-0.96,1905428.946495,16742,26.1798,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",26.66,26.6763,26.52,26.585,-0.075,-0.28,3079025.419371,24732,26.5958,{"date":660,"open":661,"high":662,"low":661,"close":650,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",26.35,26.775,0.39,1.48,1989267.699232,18445,26.6163,{"date":669,"open":670,"high":671,"low":672,"close":514,"change":398,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",26.32,26.5,26.05,0.69,975364.048943,12042,26.2543,{"date":678,"open":634,"high":526,"low":679,"close":680,"change":389,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",25.94,26.09,-1.36,1379390.177376,13241,26.1321,{"date":686,"open":652,"high":687,"low":688,"close":689,"change":453,"percent_change":235,"volume":690,"transactions":691,"vwap":692},"2026-07-24",26.65,26.435,26.45,1385047.117201,14571,26.5095,{"date":694,"open":671,"high":695,"low":696,"close":697,"change":608,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",26.54,26.28,26.51,1.14,1355643.324873,14136,26.4565,{"date":703,"open":514,"high":526,"low":704,"close":21,"change":195,"percent_change":436,"volume":705,"transactions":706,"vwap":707},"2026-07-22",26.08,772889.980213,9111,26.2018,{"date":709,"open":225,"high":21,"low":710,"close":524,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",25.8,0.05,0.19,1283145.022816,11215,25.9503,{"date":717,"open":718,"high":719,"low":720,"close":225,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",25.72,26.1164,25.645,0.32,1.25,1080433.963175,12957,25.9589,{"date":727,"open":728,"high":710,"low":729,"close":730,"change":215,"percent_change":527,"volume":731,"transactions":9,"vwap":730},"2026-07-17",25.77,25.52,25.61,960900,{"date":733,"open":594,"high":734,"low":616,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",25.53,25.48,0.38,1.51,1394500,{"date":740,"open":741,"high":735,"low":616,"close":557,"change":51,"percent_change":742,"volume":743,"transactions":9,"vwap":557},"2026-07-15",25.44,-0.83,966100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":77,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-14",25.27,25.46,25.22,25.31,0.28,1081700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":528,"volume":759,"transactions":9,"vwap":757},"2026-07-13",25.059999,25.4,24.97,25.24,0.49,1910800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":257,"percent_change":721,"volume":766,"transactions":9,"vwap":765},"2026-07-10",24.66,24.78,24.44,24.75,742000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":655,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",24.85,25.030001,24.54,24.67,-1.12,899400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":608,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",24.94,25.09,24.72,24.95,1.22,1149500,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",24.33,24.9,24.65,0.48,1.99,1497600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",24.43,24.6,24.13,24.17,-0.26,-1.06,808400,{"date":801,"open":802,"high":803,"low":804,"close":793,"change":805,"percent_change":609,"volume":806,"transactions":9,"vwap":793},"2026-07-02",24.3,24.51,24.11,0.29,704500,{"date":808,"open":809,"high":810,"low":811,"close":809,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":809},"2026-07-01",24.14,24.36,24.030001,-0.13,-0.54,1014800,{"date":816,"open":817,"high":793,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",24.09,24.27,0.17,0.71,1517200,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":559,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-29",23.76,24.22,24.1,1.43,1431000,{"date":830,"open":831,"high":832,"low":831,"close":824,"change":195,"percent_change":833,"volume":834,"transactions":9,"vwap":824},"2026-06-26",23.42,23.84,0.98,1291900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":205,"percent_change":527,"volume":841,"transactions":9,"vwap":840},"2026-06-25",23.34,23.73,23.22,23.53,1066600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":427,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",23.56,23.68,23.31,23.41,-1.76,1255900,{"date":851,"open":839,"high":852,"low":839,"close":853,"change":788,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-23",23.87,23.83,2.06,972500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":367,"percent_change":488,"volume":862,"transactions":9,"vwap":861},"2026-06-22",23.27,23.55,23.049999,23.35,986400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":168,"percent_change":798,"volume":869,"transactions":9,"vwap":868},"2026-06-18",23.3,23.48,22.81,23.25,1426900,{"date":871,"open":872,"high":873,"low":831,"close":874,"change":538,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",23.74,23.79,23.5,-0.8,1260600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":538,"percent_change":875,"volume":883,"transactions":9,"vwap":882},"2026-06-16",23.71,24.01,23.62,23.69,1265400,{"date":885,"open":832,"high":826,"low":882,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",23.88,-0.5,-2.05,1845700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":578,"volume":897,"transactions":9,"vwap":895},"2026-06-12",24.41,24.81,24.31,24.38,-0.01,1614600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":163,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",24.8,24.93,24.29,24.39,-0.97,2399700,{"date":907,"open":908,"high":909,"low":902,"close":910,"change":750,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-10",24.45,24.99,24.63,1.15,2506800,{"date":914,"open":915,"high":772,"low":916,"close":917,"change":655,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",24.64,24.25,24.35,-1.14,1560200,{"date":921,"open":922,"high":765,"low":803,"close":910,"change":819,"percent_change":923,"volume":924,"transactions":9,"vwap":910},"2026-06-08",24.71,0.7,975000,{"date":926,"open":927,"high":927,"low":764,"close":928,"change":635,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-05",24.77,24.46,-1.33,1695200,{"date":932,"open":777,"high":933,"low":934,"close":935,"change":578,"percent_change":340,"volume":936,"transactions":9,"vwap":935},"2026-06-04",25.040001,24.7,24.79,1301000,{"date":938,"open":778,"high":939,"low":940,"close":586,"change":941,"percent_change":655,"volume":942,"transactions":9,"vwap":586},"2026-06-03",25.17,24.82,-0.07,654300,{"date":944,"open":934,"high":945,"low":934,"close":786,"change":205,"percent_change":788,"volume":946,"transactions":9,"vwap":786},"2026-06-02",25.01,870800,{"date":948,"open":771,"high":949,"low":928,"close":763,"change":488,"percent_change":950,"volume":951,"transactions":9,"vwap":763},"2026-06-01",25.049999,1.77,1126600,{"date":953,"open":934,"high":934,"low":954,"close":917,"change":156,"percent_change":955,"volume":956,"transactions":9,"vwap":917},"2026-05-29",24.26,-1.42,2667500,{"date":958,"open":780,"high":754,"low":787,"close":934,"change":286,"percent_change":959,"volume":960,"transactions":9,"vwap":934},"2026-05-28",-0.72,1200700,{"date":962,"open":574,"high":746,"low":940,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",24.88,-0.63,-2.47,1604800,{"date":968,"open":969,"high":969,"low":626,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",25.87,25.51,-0.44,-1.7,1811400,{"date":975,"open":970,"high":976,"low":558,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",26.15,25.95,0.44,1.72,2093500,{"date":982,"open":983,"high":984,"low":985,"close":970,"change":663,"percent_change":986,"volume":987,"transactions":9,"vwap":970},"2026-05-21",25.37,25.78,25.2,1.55,2417400,{"date":989,"open":990,"high":536,"low":780,"close":991,"change":51,"percent_change":742,"volume":992,"transactions":9,"vwap":991},"2026-05-20",25.35,25.12,2925400,{"date":994,"open":995,"high":996,"low":934,"close":997,"change":206,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-19",24.98,25.36,25.33,1.85,1793500,{"date":1001,"open":1002,"high":577,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",24.57,24.4,24.87,0.31,1.26,2047000,{"date":1009,"open":818,"high":779,"low":1010,"close":1011,"change":978,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-15",24.08,24.56,1.82,2676200,{"date":1015,"open":1016,"high":796,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-14",23.61,23.58,24.12,0.61,2.59,1986000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":711,"percent_change":407,"volume":1028,"transactions":9,"vwap":1027},"2026-05-13",23.52,23.6,23.21,23.51,971800,{"date":1030,"open":873,"high":853,"low":1031,"close":1032,"change":537,"percent_change":51,"volume":1033,"transactions":9,"vwap":1032},"2026-05-12",23.44,23.46,1047200,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1027,"change":721,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1027},"2026-05-11",23.95,22.94,1.38,1483800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":971,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",23.67,22.99,23.19,-1.86,2664400,{"date":1048,"open":1049,"high":845,"low":1050,"close":1051,"change":896,"percent_change":578,"volume":1052,"transactions":9,"vwap":1051},"2026-05-07",23.39,23.29,23.63,1788800,{"date":1054,"open":1016,"high":852,"low":847,"close":1055,"change":341,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",23.64,-2.35,1845600,{"date":1059,"open":1060,"high":802,"low":853,"close":1060,"change":151,"percent_change":378,"volume":1061,"transactions":9,"vwap":1060},"2026-05-05",24.21,1573700,{"date":1063,"open":1064,"high":810,"low":1065,"close":1066,"change":587,"percent_change":979,"volume":1067,"transactions":9,"vwap":1066},"2026-05-04",23.81,23.8,24.23,2423800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":964,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",23.92,24.02,23.65,23.82,-2.58,1618300,{"date":1077,"open":880,"high":1078,"low":1079,"close":908,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":908},"2026-04-30",24.5,23.96,0.26,1.07,3276200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":978,"percent_change":998,"volume":1089,"transactions":9,"vwap":1088},"2026-04-29",23.97,24.24,23.77,24.19,2293200,{"date":1091,"open":1092,"high":1064,"low":1024,"close":1092,"change":368,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-28",23.75,1.54,2569000,{"date":1096,"open":846,"high":1032,"low":1044,"close":1049,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1049},"2026-04-27",0.24,1.04,1337900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":256,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",23.030001,23.17,22.9,23.15,0.09,1317800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":712,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",23.43,22.91,23.13,0.83,1399400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1037,"change":367,"percent_change":978,"volume":1120,"transactions":9,"vwap":1037},"2026-04-22",22.97,23.08,22.92,1156400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":498,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",22.73,22.95,22.7,22.84,0.66,1218900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1131,"change":1134,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-04-20",22.69,22.77,22.5,0,1949700,{"date":1137,"open":1043,"high":1138,"low":1139,"close":1131,"change":964,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1131},"2026-04-17",23.01,22.6,-2.7,2990100,{"date":1143,"open":1144,"high":1016,"low":1144,"close":1145,"change":1134,"percent_change":1134,"volume":1146,"transactions":9,"vwap":1145},"2026-04-16",23.26,23.32,891100,{"date":1148,"open":865,"high":1149,"low":1150,"close":1145,"change":578,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1145},"2026-04-15",23.38,23.12,-0.17,1034400,{"date":1154,"open":1155,"high":859,"low":1156,"close":1157,"change":44,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",23.4,23.2,23.36,-0.93,3081600,{"date":1161,"open":1162,"high":886,"low":847,"close":1017,"change":1134,"percent_change":1134,"volume":1163,"transactions":9,"vwap":1017},"2026-04-13",23.78,1258800,{"date":1165,"open":1016,"high":1166,"low":859,"close":1017,"change":26,"percent_change":812,"volume":1167,"transactions":9,"vwap":1017},"2026-04-10",23.94,938600,{"date":1169,"open":859,"high":1085,"low":1032,"close":1016,"change":205,"percent_change":527,"volume":1170,"transactions":9,"vwap":1016},"2026-04-09",2340900,{"date":1172,"open":1026,"high":844,"low":1173,"close":1174,"change":287,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-08",23.16,23.49,-2.77,4028000,{"date":1178,"open":1179,"high":802,"low":873,"close":1180,"change":559,"percent_change":827,"volume":1181,"transactions":9,"vwap":1180},"2026-04-07",23.91,24.16,1097400,{"date":1183,"open":1184,"high":1185,"low":1092,"close":1073,"change":163,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1073},"2026-04-06",23.99,24.28,-1,1748200,{"date":1189,"open":1071,"high":1190,"low":852,"close":1191,"change":559,"percent_change":827,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",24.15,24.059999,2018900,{"date":1194,"open":1085,"high":817,"low":1027,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",23.72,-0.56,-2.31,2062700,{"date":1200,"open":903,"high":787,"low":880,"close":1185,"change":1201,"percent_change":341,"volume":1202,"transactions":9,"vwap":1185},"2026-03-31",-0.14,2026700,{"date":1204,"open":1205,"high":934,"low":894,"close":1206,"change":578,"percent_change":340,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",24.68,24.42,1555900,{"date":1209,"open":1078,"high":1210,"low":1206,"close":928,"change":256,"percent_change":257,"volume":1211,"transactions":9,"vwap":928},"2026-03-27",24.76,1782100,{"date":1213,"open":809,"high":1214,"low":1215,"close":764,"change":1216,"percent_change":1093,"volume":1217,"transactions":9,"vwap":764},"2026-03-26",24.49,24.040001,0.37,1743900,{"date":1219,"open":1220,"high":809,"low":1065,"close":1221,"change":941,"percent_change":379,"volume":1222,"transactions":9,"vwap":1221},"2026-03-25",24,24.07,1491800,{"date":1224,"open":1220,"high":1225,"low":832,"close":809,"change":663,"percent_change":1226,"volume":1227,"transactions":9,"vwap":809},"2026-03-24",24.34,1.64,2541800,{"date":1229,"open":1230,"high":1085,"low":1230,"close":1092,"change":257,"percent_change":559,"volume":1231,"transactions":9,"vwap":1092},"2026-03-23",23.24,1460200,{"date":1233,"open":832,"high":1215,"low":1055,"close":1042,"change":578,"percent_change":1151,"volume":1234,"transactions":9,"vwap":1042},"2026-03-20",1974100,{"date":1236,"open":1174,"high":1237,"low":1031,"close":879,"change":736,"percent_change":1238,"volume":1239,"transactions":9,"vwap":879},"2026-03-19",23.89,1.63,2529300,{"date":1241,"open":1025,"high":1025,"low":858,"close":1242,"change":941,"percent_change":107,"volume":1243,"transactions":9,"vwap":1242},"2026-03-18",23.33,1804000,{"date":1245,"open":1230,"high":1027,"low":839,"close":1155,"change":721,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1155},"2026-03-17",1.39,1727800,{"date":1249,"open":1173,"high":1250,"low":1251,"close":1118,"change":578,"percent_change":1151,"volume":1252,"transactions":9,"vwap":1118},"2026-03-16",23.18,22.93,1840300,{"date":1254,"open":1117,"high":1103,"low":1255,"close":1150,"change":257,"percent_change":548,"volume":1256,"transactions":9,"vwap":1150},"2026-03-13",22.87,2282900,{"date":1258,"open":1017,"high":1025,"low":1138,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-12",23.040001,-0.38,-1.62,1509900,{"date":1264,"open":1265,"high":1031,"low":1266,"close":831,"change":527,"percent_change":1267,"volume":1268,"transactions":9,"vwap":831},"2026-03-11",22.89,22.85,2.23,1542100,{"date":1270,"open":866,"high":1271,"low":1272,"close":1111,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1111},"2026-03-10",23.59,22.88,-0.68,-2.88,3441500,{"date":1277,"open":1079,"high":1184,"low":1278,"close":1271,"change":51,"percent_change":236,"volume":1279,"transactions":9,"vwap":1271},"2026-03-09",23.54,2460500,{"date":1281,"open":1282,"high":1220,"low":1283,"close":1065,"change":367,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1065},"2026-03-06",23.98,23.7,0.42,2563500,{"date":1287,"open":840,"high":1195,"low":1110,"close":1283,"change":435,"percent_change":1081,"volume":1288,"transactions":9,"vwap":1283},"2026-03-05",2268500,{"date":1290,"open":1119,"high":1027,"low":1111,"close":1291,"change":1216,"percent_change":489,"volume":1292,"transactions":9,"vwap":1291},"2026-03-04",23.45,1819300,{"date":1294,"open":1044,"high":839,"low":1266,"close":1118,"change":1295,"percent_change":788,"volume":1296,"transactions":9,"vwap":1118},"2026-03-03",0.11,2350600,{"date":1298,"open":1251,"high":1299,"low":1300,"close":1117,"change":488,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1117},"2026-03-02",23.059999,22.64,1.91,1930000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":559,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-27",22.35,22.55,22.17,22.54,1.53,2629000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1080,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-26",21.94,22.25,21.82,22.2,1.19,2299100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1313,"change":378,"percent_change":389,"volume":1324,"transactions":9,"vwap":1313},"2026-02-25",22.049999,22.059999,21.79,1057000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":51,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-24",22.19,22.29,21.88,22.02,-0.94,1305900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":578,"percent_change":286,"volume":1339,"transactions":9,"vwap":1338},"2026-02-23",22.31,22.43,22.1,22.23,1112500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":712,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-20",22,22.28,22.27,0.86,1919100,{"date":1348,"open":1321,"high":1349,"low":1350,"close":1351,"change":215,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-19",22.15,21.97,22.08,0.59,2247300,{"date":1355,"open":1356,"high":1357,"low":1329,"close":1358,"change":215,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-18",21.98,22.09,21.95,0.6,1779100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1315,"change":195,"percent_change":1081,"volume":1366,"transactions":9,"vwap":1315},"2026-02-17",21.73,21.86,21.57,2319800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1216,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-13",21.17,21.61,21.11,21.59,1.74,2677700,{"date":1376,"open":1377,"high":1365,"low":1378,"close":1379,"change":277,"percent_change":712,"volume":1380,"transactions":9,"vwap":1379},"2026-02-12",21.26,21.14,21.22,2670600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1005,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-11",21.049999,21.27,20.96,21.18,1.49,1605100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":398,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-10",20.88,20.92,20.65,20.87,0.87,1204800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":151,"percent_change":388,"volume":1403,"transactions":9,"vwap":1402},"2026-02-09",20.74,20.76,20.34,20.69,2372900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":112,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-06",20.85,21.19,20.56,20.71,-2.27,3693700,{"date":1413,"open":1414,"high":1415,"low":1406,"close":1407,"change":1106,"percent_change":488,"volume":1416,"transactions":9,"vwap":1407},"2026-02-05",20.93,21.21,2072700,{"date":1418,"open":1386,"high":1419,"low":1391,"close":1420,"change":896,"percent_change":537,"volume":1421,"transactions":9,"vwap":1420},"2026-02-04",21.23,21.1,2867400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1371,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1371},"2026-02-03",20.64,21.15,20.63,0.55,2.68,2822200,{"date":1431,"open":1432,"high":1426,"low":1433,"close":1408,"change":257,"percent_change":663,"volume":1434,"transactions":9,"vwap":1408},"2026-02-02",20.22,20.12,2509700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":308,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-30",20.23,20.51,20.08,20.48,-1.63,2603700,{"date":1444,"open":1445,"high":1407,"low":1446,"close":1447,"change":578,"percent_change":538,"volume":1448,"transactions":9,"vwap":1447},"2026-01-29",21.08,20.77,20.82,2675400,{"date":1450,"open":1451,"high":1385,"low":1451,"close":1452,"change":498,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-28",20.67,20.86,0.72,1810900,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1409,"change":805,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1409},"2026-01-27",20.42,20.79,1.42,2373900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1457,"change":1106,"percent_change":978,"volume":1466,"transactions":9,"vwap":1457},"2026-01-26",20.39,20.5,20.2,1714300,{"date":1468,"open":1464,"high":1469,"low":1470,"close":1471,"change":276,"percent_change":711,"volume":1472,"transactions":9,"vwap":1471},"2026-01-23",20.75,20.31,20.33,1955700,{"date":1474,"open":1475,"high":1463,"low":1476,"close":1477,"change":711,"percent_change":435,"volume":1478,"transactions":9,"vwap":1477},"2026-01-22",20.27,20.19,20.32,955700,{"date":1480,"open":1440,"high":1481,"low":1482,"close":1475,"change":896,"percent_change":537,"volume":1483,"transactions":9,"vwap":1475},"2026-01-21",20.61,20.21,1734300,{"date":1485,"open":1486,"high":1487,"low":1437,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-20",20.59,20.68,20.28,-0.27,-1.31,2148900,{"date":1493,"open":1482,"high":1494,"low":1482,"close":1495,"change":736,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-16",20.62,20.55,1.88,1879500,{"date":1499,"open":1500,"high":1488,"low":1501,"close":1502,"change":378,"percent_change":480,"volume":1503,"transactions":9,"vwap":1502},"2026-01-15",20.13,20.030001,20.17,1221500,{"date":1505,"open":1465,"high":1506,"low":1507,"close":1508,"change":257,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-14",20.4,20.1,20.25,0.4,1777100,{"date":1512,"open":1513,"high":1508,"low":1514,"close":1502,"change":330,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1502},"2026-01-13",20.11,20.01,0.8,1876200,{"date":1518,"open":1519,"high":1500,"low":1519,"close":1514,"change":398,"percent_change":94,"volume":1520,"transactions":9,"vwap":1514},"2026-01-12",19.87,2749400,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-09",19.65,19.85,19.83,0.22,1.12,1661300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":587,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-08",19.31,19.67,19.26,19.61,2.14,2090400,{"date":1538,"open":1531,"high":1539,"low":1540,"close":1541,"change":537,"percent_change":797,"volume":1542,"transactions":9,"vwap":1541},"2026-01-07",19.39,19.16,19.2,1492300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":797,"percent_change":929,"volume":1549,"transactions":9,"vwap":1548},"2026-01-06",19.6,19.62,19.21,19.25,2662000,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":367,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-05",19.73,19.09,19.51,0.52,1872500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-02",19.12,19.46,19.07,19.41,0.27,1.41,1872300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1106,"percent_change":78,"volume":1572,"transactions":9,"vwap":1571},"2025-12-31",19.1,19.23,19,19.14,1381600,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":435,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-30",18.82,19.08,19.049999,1.33,1183600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":151,"percent_change":27,"volume":1586,"transactions":9,"vwap":1585},"2025-12-29",18.88,18.96,18.79,18.8,1678100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1575,"change":453,"percent_change":122,"volume":1592,"transactions":9,"vwap":1575},"2025-12-26",18.94,18.95,18.71,812000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1582,"change":578,"percent_change":51,"volume":1598,"transactions":9,"vwap":1582},"2025-12-24",18.92,18.98,18.87,718600,{"date":1600,"open":1601,"high":1602,"low":1584,"close":1595,"change":498,"percent_change":1515,"volume":1603,"transactions":9,"vwap":1595},"2025-12-23",18.84,19.01,1903500,{"date":1605,"open":1601,"high":1606,"low":1607,"close":1608,"change":77,"percent_change":1216,"volume":1609,"transactions":9,"vwap":1608},"2025-12-22",18.85,18.53,18.77,1077900,{"date":1611,"open":1608,"high":1601,"low":1612,"close":1613,"change":537,"percent_change":1489,"volume":1614,"transactions":9,"vwap":1613},"2025-12-19",18.68,18.7,1302500,{"date":1616,"open":1617,"high":1596,"low":1612,"close":1618,"change":1201,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-18",18.89,18.75,-0.74,1495500,{"date":1622,"open":1591,"high":1623,"low":1624,"close":1617,"change":407,"percent_change":1527,"volume":1625,"transactions":9,"vwap":1617},"2025-12-17",18.9,18.69,1261900,{"date":1627,"open":1617,"high":1628,"low":1629,"close":1612,"change":389,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1612},"2025-12-16",19.030001,18.67,-1.89,1846600,{"date":1633,"open":1582,"high":1571,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-15",18.86,19.040001,0.2,1.06,2160600,{"date":1640,"open":1641,"high":1589,"low":1591,"close":1601,"change":1106,"percent_change":788,"volume":1642,"transactions":9,"vwap":1601},"2025-12-12",18.81,1664400,{"date":1644,"open":1591,"high":1589,"low":1645,"close":1618,"change":277,"percent_change":407,"volume":1646,"transactions":9,"vwap":1618},"2025-12-11",18.6,1737900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1591,"change":330,"percent_change":1345,"volume":1652,"transactions":9,"vwap":1591},"2025-12-10",18.61,18.72,18.48,977000,{"date":1654,"open":1624,"high":1585,"low":1607,"close":1655,"change":127,"percent_change":597,"volume":1656,"transactions":9,"vwap":1655},"2025-12-09",18.55,1358800,{"date":1658,"open":1659,"high":1582,"low":1660,"close":1629,"change":44,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1629},"2025-12-08",18.83,18.62,-1.16,1259900,{"date":1664,"open":1570,"high":1559,"low":1601,"close":1617,"change":896,"percent_change":537,"volume":1665,"transactions":9,"vwap":1617},"2025-12-05",1641300,{"date":1667,"open":1597,"high":1668,"low":1597,"close":1623,"change":226,"percent_change":330,"volume":1669,"transactions":9,"vwap":1623},"2025-12-04",19.02,1051300,{"date":1671,"open":1650,"high":1583,"low":1672,"close":1597,"change":1563,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1597},"2025-12-03",18.65,1.45,1451800,{"date":1676,"open":1650,"high":1585,"low":1645,"close":1645,"change":453,"percent_change":122,"volume":1677,"transactions":9,"vwap":1645},"2025-12-02",1128500,{"date":1679,"open":1607,"high":1613,"low":1680,"close":1681,"change":205,"percent_change":399,"volume":1682,"transactions":9,"vwap":1681},"2025-12-01",18.5,18.66,1368800,{"date":1684,"open":1607,"high":1681,"low":1651,"close":1685,"change":194,"percent_change":721,"volume":1686,"transactions":9,"vwap":1685},"2025-11-28",18.54,1045000,{"date":1688,"open":1689,"high":1624,"low":1690,"close":1651,"change":256,"percent_change":1295,"volume":1691,"transactions":9,"vwap":1651},"2025-11-26",18.52,18.44,1166400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1563,"percent_change":664,"volume":1698,"transactions":9,"vwap":1697},"2025-11-25",18.25,18.57,18.24,18.46,2272200,{"date":1700,"open":1701,"high":1694,"low":1702,"close":1703,"change":398,"percent_change":180,"volume":1704,"transactions":9,"vwap":1703},"2025-11-24",17.95,17.89,18.19,1660700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":256,"percent_change":1295,"volume":1711,"transactions":9,"vwap":1710},"2025-11-21",18,18.07,17.86,18.01,845700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":205,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-20",17.9,18.14,17.79,17.99,0.67,1856800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":256,"percent_change":1295,"volume":1726,"transactions":9,"vwap":1725},"2025-11-19",17.75,18.09,17.62,17.87,1266100,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1106,"percent_change":527,"volume":1732,"transactions":9,"vwap":1731},"2025-11-18",17.65,17.88,17.85,1028100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":388,"percent_change":1196,"volume":1739,"transactions":9,"vwap":1738},"2025-11-17",17.83,17.97,17.68,17.76,1019800,{"date":1741,"open":1742,"high":1736,"low":1743,"close":1709,"change":548,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1709},"2025-11-14",17.63,17.51,2,986500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1743,"change":194,"percent_change":559,"volume":1751,"transactions":9,"vwap":1743},"2025-11-13",17.49,17.72,17.42,656100,{"date":1753,"open":1754,"high":1729,"low":1750,"close":1755,"change":538,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",17.6,17.45,-1.08,1136800,{"date":1759,"open":1760,"high":1749,"low":1761,"close":1762,"change":276,"percent_change":194,"volume":1763,"transactions":9,"vwap":1762},"2025-11-11",17.7,17.53,17.64,677000,{"date":1765,"open":1754,"high":1766,"low":1767,"close":1742,"change":1295,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1742},"2025-11-10",17.71,17.35,0.63,1379000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1563,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-07",17.29,17.54,17.21,17.52,1.57,1333400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":194,"percent_change":548,"volume":1784,"transactions":9,"vwap":1783},"2025-11-06",17.33,17.4,17.18,17.25,1751300,{"date":1786,"open":1787,"high":1754,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-05",17.2,16.89,17.19,-0.15,-0.87,3060100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":819,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-04",17.07,17.39,16.95,17.34,0.99,1460700,{"date":1802,"open":1789,"high":1803,"low":1804,"close":1805,"change":388,"percent_change":132,"volume":1806,"transactions":9,"vwap":1805},"2025-11-03",17.27,17,17.17,1487700,{"date":1808,"open":1809,"high":1748,"low":1789,"close":1803,"change":245,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1803},"2025-10-31",17.41,-2.65,1255700,{"date":1813,"open":1814,"high":1714,"low":1815,"close":1816,"change":194,"percent_change":559,"volume":1817,"transactions":9,"vwap":1816},"2025-10-30",17.69,17.67,17.74,1474200,{"date":1819,"open":1722,"high":1730,"low":1820,"close":1737,"change":276,"percent_change":194,"volume":1821,"transactions":9,"vwap":1737},"2025-10-29",17.66,1368900,{"date":1823,"open":1742,"high":1824,"low":1825,"close":1815,"change":537,"percent_change":655,"volume":1826,"transactions":9,"vwap":1815},"2025-10-28",17.78,17.58,1687700,{"date":1828,"open":1742,"high":1722,"low":1775,"close":1749,"change":1106,"percent_change":527,"volume":1829,"transactions":9,"vwap":1749},"2025-10-27",2110000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1742,"change":286,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1742},"2025-10-24",17.77,17.8,17.56,-1.01,1289100,{"date":1838,"open":1820,"high":1839,"low":1840,"close":1841,"change":548,"percent_change":1744,"volume":1842,"transactions":9,"vwap":1841},"2025-10-23",17.84,17.47,17.81,3385000,{"date":1844,"open":1755,"high":1748,"low":1845,"close":1846,"change":257,"percent_change":206,"volume":1847,"transactions":9,"vwap":1846},"2025-10-22",17.22,17.46,1085800,{"date":1849,"open":1774,"high":1846,"low":1850,"close":1851,"change":805,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-21",17.15,17.38,1.7,1306700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1636,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-20",16.97,17.14,16.93,17.09,1.18,1014400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1788,"change":537,"percent_change":107,"volume":1867,"transactions":9,"vwap":1788},"2025-10-17",16.92,17.02,16.82,1010700,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":51,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",17.24,16.84,16.94,-1.22,1273900,{"date":1876,"open":1804,"high":1877,"low":1804,"close":1850,"change":1563,"percent_change":489,"volume":1878,"transactions":9,"vwap":1850},"2025-10-15",17.23,1276800,{"date":1880,"open":1881,"high":1882,"low":32,"close":1883,"change":127,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-14",16.9,16.98,16.88,-0.71,1245900,{"date":1887,"open":1804,"high":1888,"low":1889,"close":1804,"change":498,"percent_change":436,"volume":1890,"transactions":9,"vwap":1804},"2025-10-13",17.11,16.85,1358100,{"date":1892,"open":1787,"high":1845,"low":1866,"close":1889,"change":389,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1889},"2025-10-10",-2.09,2223900,{"date":1896,"open":1897,"high":1724,"low":1888,"close":1774,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1774},"2025-10-09",17.59,-0.39,-2.22,2209000,{"date":1902,"open":1903,"high":1730,"low":1825,"close":1754,"change":163,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1754},"2025-10-08",17.82,-1.35,1125200,{"date":1907,"open":1908,"high":1701,"low":1762,"close":1839,"change":1909,"percent_change":887,"volume":1910,"transactions":9,"vwap":1839},"2025-10-07",17.92,-0.09,1166300,{"date":1912,"open":1723,"high":1913,"low":1908,"close":1914,"change":1201,"percent_change":101,"volume":1915,"transactions":9,"vwap":1914},"2025-10-06",18.13,17.93,942700,{"date":1917,"open":1918,"high":1694,"low":1919,"close":1708,"change":1201,"percent_change":101,"volume":1920,"transactions":9,"vwap":1708},"2025-10-03",18.21,18.049999,1220200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1918,"change":1909,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1918},"2025-10-02",18.22,18.38,18.11,-0.49,888200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":194,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-01",18.28,18.36,18.2,18.3,0.33,694700,{"date":1937,"open":1938,"high":1939,"low":1723,"close":1696,"change":1201,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1696},"2025-09-30",18.31,18.42,-0.76,1574200,{"date":1943,"open":1944,"high":1575,"low":1932,"close":1924,"change":297,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1924},"2025-09-29",18.78,-2.44,1517900,{"date":1948,"open":1582,"high":1635,"low":1650,"close":1601,"change":277,"percent_change":407,"volume":1949,"transactions":9,"vwap":1601},"2025-09-26",589900,{"date":1951,"open":1597,"high":1952,"low":1591,"close":1585,"change":812,"percent_change":173,"volume":1953,"transactions":9,"vwap":1585},"2025-09-25",18.93,902100,{"date":1955,"open":1690,"high":1956,"low":1690,"close":1952,"change":216,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1952},"2025-09-24",18.97,2.71,1370200,{"date":1960,"open":1961,"high":1697,"low":1962,"close":1963,"change":1005,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-23",18.15,18.12,18.43,1.71,825100,{"date":1967,"open":1694,"high":1968,"low":1969,"close":1962,"change":340,"percent_change":236,"volume":1970,"transactions":9,"vwap":1962},"2025-09-22",18.27,18.1,1022000,{"date":1972,"open":1689,"high":1607,"low":1973,"close":1930,"change":379,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1930},"2025-09-19",18.26,-1.56,973000,{"date":1977,"open":1660,"high":1978,"low":1685,"close":1695,"change":1909,"percent_change":112,"volume":1979,"transactions":9,"vwap":1695},"2025-09-18",18.74,747500,{"date":1981,"open":1982,"high":1613,"low":1939,"close":1681,"change":896,"percent_change":537,"volume":1983,"transactions":9,"vwap":1681},"2025-09-17",18.63,1010100,{"date":1985,"open":1649,"high":1986,"low":1689,"close":1629,"change":77,"percent_change":736,"volume":1987,"transactions":9,"vwap":1629},"2025-09-16",18.73,968200,{"date":1989,"open":1650,"high":1990,"low":1685,"close":1645,"change":388,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1645},"2025-09-15",18.76,-0.53,846700,{"date":1994,"open":1672,"high":1585,"low":1645,"close":1613,"change":194,"percent_change":721,"volume":1995,"transactions":9,"vwap":1613},"2025-09-12",1562700,{"date":1997,"open":1998,"high":1681,"low":1999,"close":2000,"change":194,"percent_change":721,"volume":2001,"transactions":9,"vwap":2000},"2025-09-11",18.51,18.4,18.64,1242500,{"date":2003,"open":1689,"high":1978,"low":1680,"close":2004,"change":77,"percent_change":736,"volume":2005,"transactions":9,"vwap":2004},"2025-09-10",18.58,955100,{"date":2007,"open":2008,"high":1672,"low":2008,"close":1998,"change":367,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1998},"2025-09-09",18.41,0.54,722600,{"date":2012,"open":2013,"high":2014,"low":1918,"close":2008,"change":896,"percent_change":537,"volume":2015,"transactions":9,"vwap":2008},"2025-09-08",18.45,18.47,1327000,{"date":2017,"open":1650,"high":1944,"low":1694,"close":1939,"change":635,"percent_change":848,"volume":2018,"transactions":9,"vwap":1939},"2025-09-05",1992000,{"date":2020,"open":1585,"high":1634,"low":1629,"close":1618,"change":896,"percent_change":537,"volume":2021,"transactions":9,"vwap":1618},"2025-09-04",782600,{"date":2023,"open":1590,"high":1628,"low":1613,"close":1990,"change":168,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1990},"2025-09-03",-1.32,1596900,{"date":2027,"open":1548,"high":2028,"low":1595,"close":1602,"change":379,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1602},"2025-09-02",19.28,-1.5,1322500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":194,"percent_change":1005,"volume":2037,"transactions":9,"vwap":2036},"2025-08-29",19.24,19.32,19.17,19.3,662100,{"date":2039,"open":1577,"high":1533,"low":2040,"close":2033,"change":195,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2033},"2025-08-28",18.91,1.21,1721500,{"date":2044,"open":1591,"high":1568,"low":1672,"close":1602,"change":608,"percent_change":489,"volume":2045,"transactions":9,"vwap":1602},"2025-08-27",1273800,{"date":2047,"open":1618,"high":1606,"low":2004,"close":1591,"change":388,"percent_change":1991,"volume":2048,"transactions":9,"vwap":1591},"2025-08-26",1475700,{"date":2050,"open":1590,"high":1577,"low":1584,"close":1641,"change":1790,"percent_change":87,"volume":2051,"transactions":9,"vwap":1641},"2025-08-25",1312100,{"date":2053,"open":2040,"high":2035,"low":2040,"close":1583,"change":711,"percent_change":1080,"volume":2054,"transactions":9,"vwap":1583},"2025-08-22",1214400,{"date":2056,"open":1623,"high":1541,"low":1634,"close":2040,"change":711,"percent_change":1563,"volume":2057,"transactions":9,"vwap":2040},"2025-08-21",2138400,{"date":2059,"open":1606,"high":2060,"low":1591,"close":1634,"change":277,"percent_change":407,"volume":2061,"transactions":9,"vwap":1634},"2025-08-20",18.99,831200,{"date":2063,"open":1601,"high":1623,"low":1650,"close":1575,"change":151,"percent_change":27,"volume":2064,"transactions":9,"vwap":1575},"2025-08-19",916700,{"date":2066,"open":1944,"high":1602,"low":1591,"close":1601,"change":276,"percent_change":711,"volume":2067,"transactions":9,"vwap":1601},"2025-08-18",1105300,{"date":2069,"open":1576,"high":1559,"low":1659,"close":1659,"change":44,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1659},"2025-08-15",-1.15,1048600,{"date":2073,"open":1635,"high":2074,"low":1623,"close":1577,"change":151,"percent_change":388,"volume":2075,"transactions":9,"vwap":1577},"2025-08-14",19.11,1580900,{"date":2077,"open":1623,"high":1553,"low":1618,"close":1561,"change":712,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1561},"2025-08-13",1.01,1439700,{"date":2081,"open":1570,"high":1568,"low":1978,"close":1582,"change":578,"percent_change":51,"volume":2082,"transactions":9,"vwap":1582},"2025-08-12",1555700,{"date":2084,"open":2085,"high":1560,"low":1634,"close":1595,"change":122,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1595},"2025-08-11",19.44,-1.66,1583300,{"date":2089,"open":1568,"high":2090,"low":1601,"close":2033,"change":537,"percent_change":797,"volume":2091,"transactions":9,"vwap":2033},"2025-08-08",19.52,1689900,{"date":2093,"open":2094,"high":2095,"low":1533,"close":2096,"change":1134,"percent_change":1134,"volume":2097,"transactions":9,"vwap":2096},"2025-08-07",19.38,19.63,19.29,1115400,{"date":2099,"open":1569,"high":2100,"low":1540,"close":2096,"change":367,"percent_change":1555,"volume":2101,"transactions":9,"vwap":2096},"2025-08-06",19.5,2480500,{"date":2103,"open":1548,"high":1531,"low":1576,"close":2104,"change":941,"percent_change":389,"volume":2105,"transactions":9,"vwap":2104},"2025-08-05",19.19,1556500,{"date":2107,"open":2033,"high":1562,"low":1553,"close":1533,"change":256,"percent_change":367,"volume":2108,"transactions":9,"vwap":1533},"2025-08-04",1020500,{"date":2110,"open":1531,"high":2111,"low":1583,"close":2033,"change":389,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2033},"2025-08-01",19.35,-1.84,1463000,{"date":2115,"open":1547,"high":2116,"low":2104,"close":1545,"change":340,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1545},"2025-07-31",19.68,-0.81,2310200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":378,"percent_change":480,"volume":2125,"transactions":9,"vwap":2124},"2025-07-30",19.82,19.9,19.57,19.76,1502300,{"date":2127,"open":1546,"high":2122,"low":1534,"close":2128,"change":435,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-29",19.84,1.28,1440300,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":235,"percent_change":1661,"volume":2136,"transactions":9,"vwap":2135},"2025-07-28",19.99,19.49,19.59,2832600,{"date":2138,"open":2133,"high":2139,"low":2140,"close":2121,"change":797,"percent_change":71,"volume":2141,"transactions":9,"vwap":2121},"2025-07-25",20.040001,19.66,1042100,{"date":2143,"open":1524,"high":1433,"low":2144,"close":1439,"change":195,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1439},"2025-07-24",19.71,1.16,957000,{"date":2148,"open":2128,"high":2149,"low":2150,"close":1524,"change":367,"percent_change":527,"volume":2151,"transactions":9,"vwap":1524},"2025-07-23",20,19.72,725000,{"date":2153,"open":2150,"high":2154,"low":2155,"close":2156,"change":77,"percent_change":368,"volume":2157,"transactions":9,"vwap":2156},"2025-07-22",19.93,19.69,19.75,819800,{"date":2159,"open":2160,"high":2160,"low":2135,"close":2116,"change":635,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2116},"2025-07-21",20.14,-1.65,1649500,{"date":2164,"open":2122,"high":1476,"low":2150,"close":1514,"change":608,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1514},"2025-07-18",1.52,1933300,{"date":2168,"open":1554,"high":2169,"low":1560,"close":2144,"change":2170,"percent_change":1453,"volume":2171,"transactions":9,"vwap":2144},"2025-07-17",19.77,0.14,1015300,{"date":2173,"open":2174,"high":2144,"low":2175,"close":2123,"change":896,"percent_change":537,"volume":2176,"transactions":9,"vwap":2123},"2025-07-16",19.53,19.43,1215300,{"date":2178,"open":1523,"high":2179,"low":2100,"close":2180,"change":941,"percent_change":389,"volume":2181,"transactions":9,"vwap":2180},"2025-07-15",19.7,19.58,1125600,{"date":2183,"open":2124,"high":2121,"low":2174,"close":1523,"change":1790,"percent_change":1940,"volume":2184,"transactions":9,"vwap":1523},"2025-07-14",1184400,{"date":2186,"open":2140,"high":2187,"low":2188,"close":2189,"change":498,"percent_change":408,"volume":2190,"transactions":9,"vwap":2189},"2025-07-11",19.88,19.55,19.8,887300,{"date":2192,"open":2193,"high":2194,"low":2090,"close":1523,"change":257,"percent_change":587,"volume":2195,"transactions":9,"vwap":1523},"2025-07-10",19.56,19.74,721400,{"date":2197,"open":2198,"high":1523,"low":2175,"close":2123,"change":256,"percent_change":367,"volume":2199,"transactions":9,"vwap":2123},"2025-07-09",19.64,1475800,{"date":2201,"open":1533,"high":1534,"low":2202,"close":2188,"change":750,"percent_change":1673,"volume":2203,"transactions":9,"vwap":2188},"2025-07-08",19.18,704200,{"date":2205,"open":2134,"high":2206,"low":1541,"close":2207,"change":1489,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-07",19.54,19.27,-1.38,1207700,{"date":2211,"open":2100,"high":2095,"low":2212,"close":2206,"change":226,"percent_change":498,"volume":2213,"transactions":9,"vwap":2206},"2025-07-03",19.45,602200,{"date":2215,"open":1568,"high":2198,"low":1577,"close":1554,"change":587,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1554},"2025-07-02",2.15,2108800,{"date":2219,"open":2220,"high":2220,"low":2221,"close":1568,"change":635,"percent_change":972,"volume":2222,"transactions":9,"vwap":1568},"2025-07-01",19.42,19.059999,1961900,{"date":2224,"open":2225,"high":1560,"low":1540,"close":2175,"change":194,"percent_change":1005,"volume":2226,"transactions":9,"vwap":2175},"2025-06-30",19.37,1342700,{"date":2228,"open":1560,"high":2100,"low":1548,"close":2225,"change":151,"percent_change":388,"volume":2229,"transactions":9,"vwap":2225},"2025-06-27",1512200,{"date":2231,"open":1568,"high":2175,"low":1568,"close":1539,"change":721,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1539},"2025-06-26",1.68,1564900,{"date":2235,"open":2034,"high":2236,"low":1585,"close":1561,"change":168,"percent_change":71,"volume":2237,"transactions":9,"vwap":1561},"2025-06-25",19.34,2913500,{"date":2239,"open":2240,"high":2180,"low":2241,"close":2034,"change":27,"percent_change":341,"volume":2242,"transactions":9,"vwap":2034},"2025-06-24",19.36,19.22,2617800,{"date":2244,"open":2169,"high":2245,"low":2175,"close":2175,"change":235,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2175},"2025-06-23",19.94,-1.17,1795400,{"date":2249,"open":2169,"high":2250,"low":2193,"close":2140,"change":1909,"percent_change":297,"volume":2251,"transactions":9,"vwap":2140},"2025-06-20",19.86,1644600,{"date":2253,"open":2220,"high":2254,"low":2240,"close":2156,"change":1515,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2156},"2025-06-18",20.09,4.22,3053700,{"date":2258,"open":1577,"high":2220,"low":1617,"close":1590,"change":277,"percent_change":407,"volume":2259,"transactions":9,"vwap":1590},"2025-06-17",1789500,{"date":2261,"open":2262,"high":2263,"low":1575,"close":2040,"change":379,"percent_change":142,"volume":2264,"transactions":9,"vwap":2040},"2025-06-16",19.15,19.48,1101600,{"date":2266,"open":2036,"high":1562,"low":1570,"close":1541,"change":407,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1541},"2025-06-13",1.11,1918700,{"date":2270,"open":1641,"high":1635,"low":1641,"close":2060,"change":711,"percent_change":1080,"volume":2271,"transactions":9,"vwap":2060},"2025-06-12",1677700,{"date":2273,"open":2040,"high":1570,"low":1629,"close":1589,"change":1526,"percent_change":1860,"volume":2274,"transactions":9,"vwap":1589},"2025-06-11",2177200,{"date":2276,"open":1613,"high":1595,"low":1629,"close":1650,"change":2170,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1650},"2025-06-10",0.75,2249500,{"date":2280,"open":1645,"high":1601,"low":2004,"close":2004,"change":276,"percent_change":711,"volume":2281,"transactions":9,"vwap":2004},"2025-06-09",1945200,{"date":2283,"open":2008,"high":1612,"low":2284,"close":1695,"change":1005,"percent_change":1852,"volume":2285,"transactions":9,"vwap":1695},"2025-06-06",18.37,1562500,{"date":2287,"open":2288,"high":1930,"low":1736,"close":1973,"change":1526,"percent_change":781,"volume":2289,"transactions":9,"vwap":1973},"2025-06-05",18.059999,929000,{"date":2291,"open":2292,"high":1695,"low":2293,"close":2294,"change":122,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-04",18.39,18.030001,18.040001,-1.74,1232600,{"date":2298,"open":1725,"high":1963,"low":1738,"close":1931,"change":216,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1931},"2025-06-03",2.8,2793800,{"date":2302,"open":1903,"high":1908,"low":1897,"close":1709,"change":1080,"percent_change":664,"volume":2303,"transactions":9,"vwap":1709},"2025-06-02",3544100,{"date":2305,"open":1815,"high":1816,"low":1775,"close":1754,"change":453,"percent_change":308,"volume":1217,"transactions":9,"vwap":1754},"2025-05-30",{"date":2307,"open":1716,"high":1716,"low":1755,"close":1820,"change":812,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1820},"2025-05-29",-0.73,2917200,{"date":2311,"open":2312,"high":2313,"low":1722,"close":1716,"change":107,"percent_change":2086,"volume":2314,"transactions":9,"vwap":1716},"2025-05-28",18.16,18.17,1686600,{"date":2316,"open":1707,"high":1961,"low":1725,"close":1723,"change":750,"percent_change":1776,"volume":2317,"transactions":9,"vwap":1723},"2025-05-27",1107800,{"date":2319,"open":2320,"high":1730,"low":2320,"close":1841,"change":367,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1841},"2025-05-23",17.57,0.56,1268700,{"date":2324,"open":1815,"high":1833,"low":1761,"close":1766,"change":537,"percent_change":655,"volume":2325,"transactions":9,"vwap":1766},"2025-05-22",1442400,{"date":2327,"open":1723,"high":1961,"low":1760,"close":1738,"change":635,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1738},"2025-05-21",-1.82,1878400,{"date":2331,"open":1708,"high":1694,"low":1708,"close":1723,"change":453,"percent_change":635,"volume":2332,"transactions":9,"vwap":1723},"2025-05-20",660000,{"date":2334,"open":1694,"high":1694,"low":2335,"close":1961,"change":797,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1961},"2025-05-19",18.08,-1.41,812700,{"date":2339,"open":1999,"high":1998,"low":1694,"close":2008,"change":26,"percent_change":340,"volume":2340,"transactions":9,"vwap":2008},"2025-05-16",1040500,{"date":2342,"open":1690,"high":1660,"low":2343,"close":1690,"change":538,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1690},"2025-05-15",18.23,-1.02,1389500,{"date":2347,"open":1608,"high":1659,"low":1998,"close":1982,"change":1201,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1982},"2025-05-14",-0.75,1054000,{"date":2351,"open":2013,"high":1952,"low":1939,"close":1608,"change":548,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1608},"2025-05-13",1.9,1124800,{"date":2355,"open":2343,"high":1998,"low":1701,"close":1939,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1939},"2025-05-12",0.68,3.83,2234300,{"date":2360,"open":2343,"high":2343,"low":1729,"close":1816,"change":887,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1816},"2025-05-09",-2.74,1652400,{"date":2364,"open":2312,"high":1607,"low":2293,"close":1696,"change":195,"percent_change":2129,"volume":2365,"transactions":9,"vwap":1696},"2025-05-08",2835900,{"date":2367,"open":1809,"high":1710,"low":2368,"close":1710,"change":1453,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1710},"2025-05-07",17.32,4.16,2414800,{"date":2372,"open":2368,"high":2373,"low":1882,"close":1772,"change":711,"percent_change":805,"volume":2374,"transactions":9,"vwap":1772},"2025-05-06",17.44,2230500,{"date":2376,"open":1761,"high":1724,"low":1789,"close":1870,"change":1991,"percent_change":2377,"volume":1217,"transactions":9,"vwap":1870},"2025-05-05",-2.98,{"date":2379,"open":1708,"high":2312,"low":1766,"close":1832,"change":1909,"percent_change":887,"volume":2380,"transactions":9,"vwap":1832},"2025-05-02",2449900,{"date":2382,"open":1930,"high":1690,"low":1735,"close":1709,"change":518,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1709},"2025-05-01",-4.18,1391600,{"date":2386,"open":1570,"high":1576,"low":1939,"close":2000,"change":964,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2000},"2025-04-30",-3.27,2138700,{"date":2390,"open":2033,"high":2134,"low":2104,"close":2207,"change":1151,"percent_change":1791,"volume":2391,"transactions":9,"vwap":2207},"2025-04-29",918400,{"date":2393,"open":2220,"high":2090,"low":2028,"close":2085,"change":711,"percent_change":1080,"volume":2394,"transactions":9,"vwap":2085},"2025-04-28",875300,{"date":186,"open":2104,"high":2100,"low":1540,"close":1539,"change":1636,"percent_change":1098,"volume":2396,"transactions":9,"vwap":1539},1407100]