[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AM":3,"homepage-market-summary":29,"stock-historical-AM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Antero Midstream Corporation Common Stock","NYSE",null,"NATURAL GAS TRANSMISSION","Antero Midstream Corp is a midstream company that owns, operates, and develops midstream energy assets that service Antero Resources' production and completion activity in the Appalachian Basin, located in West Virginia and Ohio. The company has two operating segments: the Gathering and Processing segment, which includes a network of gathering pipelines and compressor stations that collect and process production from Antero Resources wells in West Virginia and Ohio, and the Water Handling segment, which includes two independent systems that deliver water from sources including the Ohio River, local reservoirs, and several regional waterways. The company derives a majority of its revenue from the Gathering and Processing segment.","632","Denver, CO",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.36,20.06,20.785,20.26,0.1,0.49,3151583.24892,31245,20.4827,23.835,1.69,3189323.897790272,84.3,2367,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":20,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},16.24,2554574,932419566.069573,21.7,"2025-04-22",[183,184,192,202,212,222,233,243,253,262,272,281,292,303,313,323,334,344,353,364,374,384,394,403,413,423,432,442,452,460,469,478,486,495,505,515,524,532,541,551,560,571,581,590,599,609,617,624,632,641,651,661,672,680,686,691,697,704,709,717,723,727,732,737,743,748,754,759,766,772,778,784,790,797,803,808,816,821,825,831,838,846,851,857,864,868,875,880,888,892,898,902,906,912,917,920,926,932,938,944,947,952,959,964,970,975,980,984,990,994,999,1004,1007,1011,1016,1022,1027,1032,1036,1041,1046,1052,1059,1064,1068,1073,1078,1083,1087,1093,1100,1108,1114,1122,1129,1133,1139,1145,1150,1155,1160,1167,1172,1177,1181,1187,1194,1198,1201,1204,1209,1212,1215,1220,1225,1229,1234,1238,1245,1249,1253,1259,1267,1273,1279,1287,1295,1302,1310,1316,1322,1327,1333,1340,1346,1352,1359,1364,1371,1380,1386,1393,1400,1407,1414,1420,1427,1436,1442,1450,1457,1462,1466,1473,1479,1485,1491,1496,1500,1504,1509,1514,1519,1524,1528,1534,1542,1549,1554,1559,1566,1572,1579,1584,1589,1595,1599,1604,1607,1610,1615,1619,1622,1626,1630,1633,1637,1643,1648,1654,1661,1666,1673,1678,1682,1685,1689,1693,1697,1701,1705,1712,1718,1724,1729,1736,1743,1750,1757,1763,1768,1774,1781,1786,1792,1799,1806,1813,1819,1827,1832,1837,1842,1846,1852,1857,1861,1866,1871,1877,1883,1886,1890,1894,1897,1902,1906,1909,1914,1919,1922,1927,1932,1937,1942,1946,1950,1953,1958,1961,1967,1972,1976,1981,1984,1988,1995,2001,2008,2013,2018,2025,2032,2036,2041,2046,2050,2053,2058,2062,2066,2069,2073,2077,2081,2086,2089,2093,2098,2102,2108,2113,2117,2121,2126,2131,2134,2138,2141,2145,2149,2153,2158,2161,2165,2170,2175,2180,2185,2189,2191,2197,2201,2204,2208,2211,2217,2221,2224,2227,2232,2235,2239,2242,2247,2251,2254,2260,2266,2273,2280,2286,2290,2295,2302],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":185,"high":186,"low":187,"close":18,"change":19,"percent_change":188,"volume":189,"transactions":190,"vwap":191},20.28,20.33,19.95,0.5,2395904.06215,26433,20.2032,{"date":193,"open":15,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.53,20.15,20.16,-0.09,-0.44,2389701.568958,28020,20.2321,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",20.73,20.2,20.25,-0.45,-2.17,3086969.997683,28189,20.3374,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",21.02,20.615,20.7,-0.23,-1.1,2317343.062803,25978,20.7323,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.06,21.18,20.755,20.93,-0.3,-1.41,2730087.837013,28806,20.918,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.47,21.11,21.23,-0.15,-0.7,1710425.511654,23335,21.2158,{"date":244,"open":237,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",21.795,21.205,21.38,0.26,1.23,1866592.078737,26944,21.5345,{"date":254,"open":214,"high":255,"low":256,"close":257,"change":258,"percent_change":146,"volume":259,"transactions":260,"vwap":261},"2026-09-22",21.625,20.98,21.12,0.08,3170870.754681,31865,21.2202,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":238,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",21.1,21.19,20.91,21.04,-0.71,2677118.403859,28798,21.0668,{"date":273,"open":274,"high":275,"low":264,"close":265,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",21.2,21.575,-0.06,-0.28,7152929.366767,29036,21.2136,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",21.08,21.44,21.05,21.25,0.09,0.43,2977429.092149,34028,21.2964,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",21.36,21.485,21.03,21.16,-0.17,-0.8,2125654.681666,22384,21.2282,{"date":304,"open":305,"high":306,"low":246,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",21.75,21.8,21.33,-0.29,-1.34,2736362.105932,26536,21.3536,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":198,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",22.17,22.21,21.565,21.62,-1.99,1813022.05349,24930,21.7256,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",22.33,22.41,22.01,22.06,-0.21,-0.94,1846069.752676,24240,22.117,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",23.04,22.24,22.27,-0.57,-2.5,1409625.521282,22027,22.3711,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":276,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",22.68,23.195,22.84,-0.26,2481441.234958,34023,22.9499,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",22.61,22.975,22.39,22.9,0.3,1.33,2002601.903861,27475,22.8471,{"date":365,"open":337,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",22.625,22.22,22.6,0.14,0.62,2197986.470259,24455,22.5358,{"date":375,"open":355,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",22.7,22.445,22.46,-0.05,-0.22,2113009.155602,22481,22.5007,{"date":385,"open":386,"high":387,"low":316,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",22.44,22.55,22.51,0.03,0.13,2499973.135157,25631,22.4487,{"date":395,"open":396,"high":376,"low":397,"close":398,"change":105,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",22.65,22.2723,22.48,0.27,1977901.960394,24640,22.4751,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":390,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",22.45,22.53,22.245,22.42,0.58,1876074.07525,17168,22.4015,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",22.62,22.235,22.29,-0.24,-1.07,1317250.527988,17972,22.3312,{"date":424,"open":425,"high":426,"low":427,"close":406,"change":276,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",22.47,22.645,22.07,-0.27,1908991.584953,20050,22.4912,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",21.69,22.795,22.59,0.68,3.1,1872704.181414,22378,22.5992,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":217,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",22,22.195,21.87,21.91,-1.04,1613850.438599,23057,22.0061,{"date":453,"open":328,"high":316,"low":454,"close":455,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",21.88,22.14,0,1781244.784647,23876,22.0848,{"date":461,"open":408,"high":462,"low":463,"close":455,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",22.63,22.0701,-0.12,-0.54,2444713.912862,25878,22.2028,{"date":470,"open":471,"high":358,"low":472,"close":473,"change":474,"percent_change":268,"volume":475,"transactions":476,"vwap":477},"2026-08-20",22.49,22.155,22.26,-0.16,2646248.730986,28021,22.3812,{"date":479,"open":480,"high":481,"low":417,"close":408,"change":428,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",22.78,22.87,-1.19,3105585.476933,31246,22.4719,{"date":487,"open":488,"high":480,"low":471,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",22.5,22.69,0.54,2.44,2084321.499118,28584,22.642,{"date":496,"open":387,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",22.569,21.83,22.15,-0.4,-1.77,6188607.581442,28434,22.0192,{"date":506,"open":507,"high":508,"low":509,"close":387,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",22.08,22.585,22.04,0.47,2.13,1333874.852465,19040,22.4797,{"date":516,"open":517,"high":518,"low":519,"close":507,"change":474,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",22.16,22.385,22.045,-0.72,1463658.619008,19033,22.1475,{"date":525,"open":526,"high":386,"low":527,"close":337,"change":369,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",22.02,21.964,0.63,2080534.882497,22870,22.2401,{"date":533,"open":534,"high":316,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",21.78,22.1,0.16,0.73,2128131.68713,28193,22.0726,{"date":542,"open":294,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",21.98,21.35,21.94,0.67,3.15,1979478.56167,21393,21.84,{"date":552,"open":553,"high":554,"low":237,"close":555,"change":380,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",21.39,21.54,21.27,-1.02,3074122.013754,31702,21.3558,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",21.29,21.59,21.17,21.49,0.33,1.56,2496918.429891,23938,21.4457,{"date":572,"open":573,"high":574,"low":575,"close":297,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",21.85,21.905,21.115,-0.69,-3.16,2876484.943646,30457,21.2753,{"date":582,"open":583,"high":584,"low":317,"close":573,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",21.79,22.065,-0.13,-0.59,2202825.067846,30115,21.8867,{"date":591,"open":592,"high":593,"low":594,"close":543,"change":595,"percent_change":72,"volume":596,"transactions":597,"vwap":598},"2026-08-03",21.76,22.095,21.67,0.01,2689958.593033,29370,21.9854,{"date":600,"open":601,"high":602,"low":565,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",21.56,22.055,21.97,0.42,1.95,2937478.137891,30635,21.9091,{"date":610,"open":446,"high":611,"low":612,"close":613,"change":389,"percent_change":369,"volume":614,"transactions":615,"vwap":616},"2026-07-30",21.9,21.09,21.55,2927658.128079,33389,21.4372,{"date":618,"open":180,"high":454,"low":235,"close":619,"change":217,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",21.52,-1.06,1839153.657385,30390,21.5956,{"date":625,"open":626,"high":316,"low":627,"close":305,"change":380,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",22.19,21.64,-1,2824376.094552,32418,21.8057,{"date":633,"open":634,"high":635,"low":603,"close":603,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",22.56,22.615,-0.78,-3.43,1840743.577652,25630,22.1417,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":349,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",23.08,23.35,22.71,22.75,-1.13,1628248.548492,20841,22.8727,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":536,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",22.94,23.145,22.775,23.01,0.7,1864199.751528,22165,23.0012,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",22.74,22.99,22.52,22.85,0.34,1.51,2373130.940811,19920,22.8397,{"date":673,"open":674,"high":675,"low":676,"close":388,"change":197,"percent_change":500,"volume":677,"transactions":678,"vwap":679},"2026-07-21",22.8,22.83,22.35,1622487.916156,20015,22.479,{"date":681,"open":682,"high":675,"low":406,"close":368,"change":595,"percent_change":53,"volume":683,"transactions":684,"vwap":685},"2026-07-20",22.82,1486905.911244,23636,22.6188,{"date":687,"open":688,"high":688,"low":398,"close":436,"change":349,"percent_change":689,"volume":690,"transactions":9,"vwap":436},"2026-07-17",23.030001,-1.14,1495600,{"date":692,"open":388,"high":693,"low":694,"close":666,"change":288,"percent_change":695,"volume":696,"transactions":9,"vwap":666},"2026-07-16",22.905,22.475,1.92,1692500,{"date":698,"open":646,"high":699,"low":700,"close":408,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":408},"2026-07-15",23.13,22.355,-0.34,-1.49,2303800,{"date":705,"open":398,"high":435,"low":706,"close":707,"change":359,"percent_change":80,"volume":708,"transactions":9,"vwap":707},"2026-07-14",22.37,22.76,1851300,{"date":710,"open":711,"high":712,"low":713,"close":378,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":378},"2026-07-13",22.43,22.595,22.11,0.18,0.81,2188000,{"date":718,"open":719,"high":368,"low":327,"close":720,"change":228,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-10",22.58,22.28,-1.33,1603600,{"date":724,"open":396,"high":725,"low":488,"close":719,"change":585,"percent_change":339,"volume":726,"transactions":9,"vwap":719},"2026-07-09",22.91,1614000,{"date":728,"open":729,"high":729,"low":730,"close":645,"change":456,"percent_change":456,"volume":731,"transactions":9,"vwap":645},"2026-07-08",22.88,22.54,2064300,{"date":733,"open":417,"high":729,"low":734,"close":645,"change":528,"percent_change":735,"volume":736,"transactions":9,"vwap":645},"2026-07-07",22.215,2.85,2196800,{"date":738,"open":739,"high":376,"low":602,"close":507,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":507},"2026-07-06",22.38,-0.38,-1.69,1897300,{"date":744,"open":436,"high":745,"low":746,"close":378,"change":389,"percent_change":390,"volume":747,"transactions":9,"vwap":378},"2026-07-02",22.67,22.065001,2289800,{"date":749,"open":750,"high":675,"low":751,"close":711,"change":752,"percent_change":229,"volume":753,"transactions":9,"vwap":711},"2026-07-01",22.77,22.36,-0.32,2771100,{"date":755,"open":480,"high":756,"low":757,"close":646,"change":379,"percent_change":380,"volume":758,"transactions":9,"vwap":646},"2026-06-30",23.185,22.702,3206500,{"date":760,"open":761,"high":762,"low":346,"close":674,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":674},"2026-06-29",23.19,23.21,-0.39,-1.68,2432700,{"date":767,"open":750,"high":768,"low":769,"close":761,"change":188,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-06-26",23.2,22.704,2.2,4072100,{"date":773,"open":774,"high":775,"low":776,"close":489,"change":490,"percent_change":491,"volume":777,"transactions":9,"vwap":489},"2026-06-25",22.13,22.95,22.115,2542600,{"date":779,"open":780,"high":781,"low":782,"close":499,"change":276,"percent_change":428,"volume":783,"transactions":9,"vwap":499},"2026-06-24",21.95,22.3,21.86,2287000,{"date":785,"open":306,"high":786,"low":180,"close":316,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":316},"2026-06-23",22.25,0.36,1.65,2163100,{"date":791,"open":792,"high":793,"low":794,"close":573,"change":369,"percent_change":795,"volume":796,"transactions":9,"vwap":573},"2026-06-22",21.93,22.0049992,21.61,0.64,2908000,{"date":798,"open":544,"high":782,"low":799,"close":800,"change":141,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-18",21.195,21.71,1.5,6315800,{"date":804,"open":544,"high":805,"low":806,"close":553,"change":276,"percent_change":277,"volume":807,"transactions":9,"vwap":553},"2026-06-17",21.535,21.285,2934500,{"date":809,"open":810,"high":811,"low":225,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",21.24,21.46,21.45,0.12,0.56,2744800,{"date":817,"open":562,"high":275,"low":818,"close":307,"change":701,"percent_change":819,"volume":820,"transactions":9,"vwap":307},"2026-06-15",21.152,-1.57,1742900,{"date":822,"open":307,"high":573,"low":562,"close":594,"change":46,"percent_change":823,"volume":824,"transactions":9,"vwap":594},"2026-06-12",1.45,2302800,{"date":826,"open":627,"high":827,"low":828,"close":294,"change":585,"percent_change":829,"volume":830,"transactions":9,"vwap":294},"2026-06-11",21.925,21.34,-0.6,2622200,{"date":832,"open":833,"high":583,"low":834,"close":565,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":565},"2026-06-10",21.41,21.37,0.23,1.08,2195600,{"date":839,"open":286,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",21.465,21.045,21.26,-0.07,-0.33,1371900,{"date":847,"open":619,"high":180,"low":842,"close":307,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":307},"2026-06-08",-0.19,-0.88,1581400,{"date":852,"open":853,"high":854,"low":855,"close":619,"change":276,"percent_change":277,"volume":856,"transactions":9,"vwap":619},"2026-06-05",21.48,21.605,21.365,1980300,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":46,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",21.31,21.58,21.265,1.46,1655600,{"date":865,"open":810,"high":601,"low":237,"close":555,"change":105,"percent_change":866,"volume":867,"transactions":9,"vwap":555},"2026-06-03",0.28,2148900,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":146,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-02",20.85,21.295,21.21,1.82,1211900,{"date":876,"open":264,"high":264,"low":877,"close":877,"change":585,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-01",20.83,-0.62,2053400,{"date":881,"open":882,"high":225,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-29",21.13,20.88,20.96,-0.2,-0.95,2812500,{"date":889,"open":890,"high":812,"low":882,"close":297,"change":238,"percent_change":239,"volume":891,"transactions":9,"vwap":297},"2026-05-28",21.42,2317000,{"date":893,"open":894,"high":627,"low":859,"close":859,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":859},"2026-05-27",21.57,-0.53,-2.43,2179500,{"date":899,"open":603,"high":407,"low":900,"close":550,"change":844,"percent_change":702,"volume":901,"transactions":9,"vwap":550},"2026-05-26",21.755,2437600,{"date":903,"open":306,"high":904,"low":434,"close":315,"change":787,"percent_change":788,"volume":905,"transactions":9,"vwap":315},"2026-05-22",22.23,2765700,{"date":907,"open":908,"high":315,"low":900,"close":909,"change":428,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-21",22.030001,21.81,-1.22,1632700,{"date":913,"open":914,"high":387,"low":545,"close":507,"change":308,"percent_change":915,"volume":916,"transactions":9,"vwap":507},"2026-05-20",22.34,-1.3,1873500,{"date":918,"open":325,"high":425,"low":519,"close":706,"change":287,"percent_change":126,"volume":919,"transactions":9,"vwap":706},"2026-05-19",2378800,{"date":921,"open":922,"high":914,"low":923,"close":720,"change":359,"percent_change":924,"volume":925,"transactions":9,"vwap":720},"2026-05-18",22.049999,21.92,1.36,2388100,{"date":927,"open":611,"high":519,"low":928,"close":543,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":543},"2026-05-15",21.65,0.24,1.1,2154800,{"date":933,"open":934,"high":573,"low":934,"close":935,"change":714,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-14",21.51,21.74,0.83,2566700,{"date":939,"open":859,"high":940,"low":562,"close":601,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":601},"2026-05-13",21.66,0.2,0.94,2354900,{"date":945,"open":619,"high":619,"low":575,"close":294,"change":72,"percent_change":835,"volume":946,"transactions":9,"vwap":294},"2026-05-12",2646300,{"date":948,"open":52,"high":834,"low":883,"close":859,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":859},"2026-05-11",0.39,1.86,2033900,{"date":953,"open":810,"high":954,"low":955,"close":956,"change":752,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-08",21.28,20.915,20.92,-1.51,2348800,{"date":960,"open":961,"high":861,"low":962,"close":810,"change":258,"percent_change":146,"volume":963,"transactions":9,"vwap":810},"2026-05-07",20.95,20.67,2708100,{"date":965,"open":811,"high":966,"low":967,"close":297,"change":878,"percent_change":968,"volume":969,"transactions":9,"vwap":297},"2026-05-06",21.68,21.07,-2.85,3270200,{"date":971,"open":972,"high":973,"low":180,"close":534,"change":329,"percent_change":886,"volume":974,"transactions":9,"vwap":534},"2026-05-05",21.89,21.995,2549200,{"date":976,"open":594,"high":427,"low":613,"close":977,"change":978,"percent_change":80,"volume":979,"transactions":9,"vwap":977},"2026-05-04",21.99,0.29,2313000,{"date":981,"open":611,"high":780,"low":619,"close":180,"change":474,"percent_change":982,"volume":983,"transactions":9,"vwap":180},"2026-05-01",-0.73,2606300,{"date":985,"open":986,"high":407,"low":987,"close":782,"change":988,"percent_change":197,"volume":989,"transactions":9,"vwap":782},"2026-04-30",21.22,21.01,-0.02,4871600,{"date":991,"open":592,"high":447,"low":619,"close":454,"change":992,"percent_change":287,"volume":993,"transactions":9,"vwap":454},"2026-04-29",0.02,2903000,{"date":995,"open":583,"high":996,"low":594,"close":782,"change":866,"percent_change":997,"volume":998,"transactions":9,"vwap":782},"2026-04-28",22.040001,1.3,2122400,{"date":1000,"open":812,"high":800,"low":859,"close":860,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":860},"2026-04-27",0.21,0.98,2700400,{"date":1005,"open":247,"high":840,"low":612,"close":834,"change":110,"percent_change":379,"volume":1006,"transactions":9,"vwap":834},"2026-04-24",2129400,{"date":1008,"open":284,"high":1009,"low":872,"close":247,"change":369,"percent_change":136,"volume":1010,"transactions":9,"vwap":247},"2026-04-23",21.5,1747300,{"date":1012,"open":564,"high":842,"low":1013,"close":810,"change":528,"percent_change":1014,"volume":1015,"transactions":9,"vwap":810},"2026-04-22",20.955,3.06,4661500,{"date":1017,"open":884,"high":612,"low":1018,"close":1019,"change":428,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-21",20.395,20.61,-1.29,2627100,{"date":1023,"open":297,"high":954,"low":877,"close":883,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":883},"2026-04-20",-0.41,-1.93,2438700,{"date":1028,"open":883,"high":1029,"low":1030,"close":562,"change":72,"percent_change":929,"volume":1031,"transactions":9,"vwap":562},"2026-04-17",21.305,20.821,2810600,{"date":1033,"open":1034,"high":812,"low":967,"close":810,"change":988,"percent_change":197,"volume":1035,"transactions":9,"vwap":810},"2026-04-16",21.32,2256500,{"date":1037,"open":1038,"high":553,"low":1039,"close":842,"change":595,"percent_change":72,"volume":1040,"transactions":9,"vwap":842},"2026-04-15",21.15,21.059999,2088500,{"date":1042,"open":909,"high":909,"low":1043,"close":286,"change":740,"percent_change":1044,"volume":1045,"transactions":9,"vwap":286},"2026-04-14",21.040001,-1.76,5351400,{"date":1047,"open":720,"high":720,"low":1048,"close":1049,"change":500,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-13",21.345,21.63,-1.82,2883100,{"date":1053,"open":1054,"high":337,"low":1055,"close":908,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":908},"2026-04-10",22.12,21.845,-0.18,-0.81,1241800,{"date":1060,"open":711,"high":1061,"low":517,"close":316,"change":349,"percent_change":1062,"volume":1063,"transactions":9,"vwap":316},"2026-04-09",22.98,-1.16,2112400,{"date":1065,"open":315,"high":1066,"low":922,"close":425,"change":701,"percent_change":702,"volume":1067,"transactions":9,"vwap":425},"2026-04-08",22.535,2797400,{"date":1069,"open":436,"high":688,"low":665,"close":1070,"change":1001,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-07",22.81,0.93,1771500,{"date":1074,"open":1075,"high":729,"low":406,"close":368,"change":238,"percent_change":1076,"volume":1077,"transactions":9,"vwap":368},"2026-04-06",22.57,-0.66,1623700,{"date":1079,"open":707,"high":1080,"low":387,"close":646,"change":941,"percent_change":1081,"volume":1082,"transactions":9,"vwap":646},"2026-04-02",23,0.89,1527100,{"date":1084,"open":488,"high":489,"low":904,"close":387,"change":1085,"percent_change":218,"volume":1086,"transactions":9,"vwap":387},"2026-04-01",-0.25,2409000,{"date":1088,"open":1089,"high":1090,"low":436,"close":674,"change":752,"percent_change":1091,"volume":1092,"transactions":9,"vwap":674},"2026-03-31",23.23,23.27,-1.38,4206400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":843,"percent_change":228,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",23.39,23.47,22.96,23.12,2498300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":761,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":761},"2026-03-27",23.57,23.74,23.15,-0.36,-1.53,2844500,{"date":1109,"open":1110,"high":24,"low":1111,"close":1112,"change":379,"percent_change":329,"volume":1113,"transactions":9,"vwap":1112},"2026-03-26",23.62,23.43,23.55,3026000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":141,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-25",23.29,23.625,23.175,23.6,1.37,2256200,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":141,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-24",22.72,23.585,23.28,1.39,2656800,{"date":1130,"open":719,"high":1131,"low":405,"close":1097,"change":46,"percent_change":1120,"volume":1132,"transactions":9,"vwap":1097},"2026-03-23",23.225,2876300,{"date":1134,"open":1135,"high":1136,"low":462,"close":396,"change":1137,"percent_change":1050,"volume":1138,"transactions":9,"vwap":396},"2026-03-20",23.1,23.17,-0.42,6467600,{"date":1140,"open":481,"high":1141,"low":1142,"close":1143,"change":566,"percent_change":823,"volume":1144,"transactions":9,"vwap":1143},"2026-03-19",23.3,22.735,23.07,2392100,{"date":1146,"open":725,"high":656,"low":1147,"close":663,"change":885,"percent_change":1148,"volume":1149,"transactions":9,"vwap":663},"2026-03-18",22.705,-0.87,1759900,{"date":1151,"open":1152,"high":644,"low":1153,"close":653,"change":105,"percent_change":248,"volume":1154,"transactions":9,"vwap":653},"2026-03-17",23.18,22.885,2434100,{"date":1156,"open":1157,"high":1157,"low":666,"close":729,"change":349,"percent_change":1158,"volume":1159,"transactions":9,"vwap":729},"2026-03-16",23.24,-1.12,2826200,{"date":1161,"open":1080,"high":1162,"low":1163,"close":1164,"change":978,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-13",23.31,22.89,23.14,1.27,2616800,{"date":1168,"open":1163,"high":1169,"low":666,"close":666,"change":428,"percent_change":1170,"volume":1171,"transactions":9,"vwap":666},"2026-03-12",23.345,-1.17,3074200,{"date":1173,"open":388,"high":699,"low":739,"close":1098,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1098},"2026-03-11",0.53,2.35,2727200,{"date":1178,"open":396,"high":1179,"low":488,"close":436,"change":474,"percent_change":239,"volume":1180,"transactions":9,"vwap":436},"2026-03-10",22.875,2418900,{"date":1182,"open":664,"high":1183,"low":1184,"close":646,"change":380,"percent_change":1185,"volume":1186,"transactions":9,"vwap":646},"2026-03-09",23.02,22.665,-0.96,2275600,{"date":1188,"open":653,"high":1189,"low":346,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-06",23.049999,22.97,0.11,0.48,1781000,{"date":1195,"open":489,"high":1135,"low":396,"close":1196,"change":287,"percent_change":126,"volume":1197,"transactions":9,"vwap":1196},"2026-03-05",22.86,2847700,{"date":1199,"open":376,"high":1153,"low":711,"close":750,"change":379,"percent_change":380,"volume":1200,"transactions":9,"vwap":750},"2026-03-04",1828000,{"date":1202,"open":1196,"high":1080,"low":711,"close":682,"change":197,"percent_change":763,"volume":1203,"transactions":9,"vwap":682},"2026-03-03",2296300,{"date":1205,"open":1206,"high":1080,"low":473,"close":725,"change":288,"percent_change":1207,"volume":1208,"transactions":9,"vwap":725},"2026-03-02",22.66,1.91,2465700,{"date":1210,"open":398,"high":1075,"low":445,"close":398,"change":813,"percent_change":490,"volume":1211,"transactions":9,"vwap":398},"2026-02-27",4402600,{"date":1213,"open":315,"high":357,"low":526,"close":751,"change":258,"percent_change":787,"volume":1214,"transactions":9,"vwap":751},"2026-02-26",3343900,{"date":1216,"open":427,"high":325,"low":1217,"close":720,"change":536,"percent_change":1218,"volume":1219,"transactions":9,"vwap":720},"2026-02-25",21.815,0.72,3254200,{"date":1221,"open":592,"high":1222,"low":934,"close":1054,"change":604,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1054},"2026-02-24",22.135,1.94,2818100,{"date":1226,"open":934,"high":977,"low":853,"close":180,"change":1227,"percent_change":141,"volume":1228,"transactions":9,"vwap":180},"2026-02-23",0.07,2238400,{"date":1230,"open":265,"high":1049,"low":1231,"close":1049,"change":1174,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1049},"2026-02-20",21.014999,2.51,4056200,{"date":1235,"open":297,"high":871,"low":1236,"close":264,"change":390,"percent_change":370,"volume":1237,"transactions":9,"vwap":264},"2026-02-19",20.82,3147800,{"date":1239,"open":860,"high":1240,"low":227,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-18",21.6,20.97,-0.48,-2.24,3153900,{"date":1246,"open":812,"high":934,"low":1247,"close":812,"change":456,"percent_change":456,"volume":1248,"transactions":9,"vwap":812},"2026-02-17",21.154,3894700,{"date":1250,"open":256,"high":940,"low":883,"close":812,"change":490,"percent_change":1251,"volume":1252,"transactions":9,"vwap":812},"2026-02-13",2.58,4456800,{"date":1254,"open":1255,"high":52,"low":1256,"close":266,"change":510,"percent_change":1257,"volume":1258,"transactions":9,"vwap":266},"2026-02-12",20.99,20.38,2.3,5431600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":490,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-11",20,20.54,19.93,20.44,2.71,4717900,{"date":1268,"open":1269,"high":205,"low":1270,"close":1271,"change":536,"percent_change":715,"volume":1272,"transactions":9,"vwap":1271},"2026-02-10",19.75,19.705,19.9,5604600,{"date":1274,"open":1275,"high":1269,"low":1275,"close":1276,"change":814,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-09",19.13,19.74,2.92,3147100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":866,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-06",19,19.43,18.94,19.18,1.48,3685600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":369,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-05",18.645,18.905,18.585,18.9,0.75,2701200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":813,"percent_change":795,"volume":1301,"transactions":9,"vwap":1300},"2026-02-04",18.59,18.83,18.48,18.76,2094900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":369,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-03",18.56,18.81,18.42,18.64,0.76,2540000,{"date":1311,"open":1297,"high":1297,"low":1312,"close":1313,"change":752,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-02",18.315,18.5,-1.7,2844200,{"date":1317,"open":1318,"high":1319,"low":1299,"close":1320,"change":19,"percent_change":1174,"volume":1321,"transactions":9,"vwap":1320},"2026-01-30",18.75,18.84,18.82,2299100,{"date":1323,"open":1305,"high":1283,"low":1324,"close":1325,"change":258,"percent_change":288,"volume":1326,"transactions":9,"vwap":1325},"2026-01-29",18.65,18.72,2611500,{"date":1328,"open":1329,"high":1318,"low":1330,"close":1307,"change":464,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1307},"2026-01-28",18.58,18.455,-0.64,3077400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1300,"change":1227,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1300},"2026-01-27",18.6,18.91,18.38,0.37,2225600,{"date":1341,"open":1342,"high":1281,"low":1343,"close":1344,"change":276,"percent_change":752,"volume":1345,"transactions":9,"vwap":1344},"2026-01-26",18.95,18.61,18.69,1930500,{"date":1347,"open":1336,"high":1348,"low":1349,"close":1318,"change":988,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1318},"2026-01-23",18.99,18.74,-0.11,1632300,{"date":1353,"open":1335,"high":1354,"low":1355,"close":1356,"change":714,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-22",18.915,18.595,18.77,0.97,2573800,{"date":1360,"open":1361,"high":1300,"low":1362,"close":1297,"change":121,"percent_change":924,"volume":1363,"transactions":9,"vwap":1297},"2026-01-21",18.51,18.4,2630500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":72,"percent_change":399,"volume":1370,"transactions":9,"vwap":1369},"2026-01-20",18.36,18.549,18.25,18.34,3125800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-16",17.89,18.37,17.87,18.29,0.45,2.52,3163000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1382,"change":105,"percent_change":667,"volume":1385,"transactions":9,"vwap":1382},"2026-01-15",17.84,17.925,17.6,3247900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1227,"percent_change":126,"volume":1392,"transactions":9,"vwap":1391},"2026-01-14",17.7,17.88,17.67,17.78,2838600,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":536,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-13",17.56,17.82,17.71,0.91,2875200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":929,"percent_change":1127,"volume":1406,"transactions":9,"vwap":1405},"2026-01-12",17.33,17.585,17.32,17.55,3670000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":988,"percent_change":464,"volume":1413,"transactions":9,"vwap":1412},"2026-01-09",17.39,17.54,17.21,17.31,2020100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1402,"change":369,"percent_change":715,"volume":1419,"transactions":9,"vwap":1402},"2026-01-08",17.34,17.44,17.17,2039900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":53,"percent_change":835,"volume":1426,"transactions":9,"vwap":1425},"2026-01-07",17.26,17.38,17.119,17.19,2320500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-06",17.62,17.63,17.145,17.15,-0.55,-3.11,3387500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1388,"change":418,"percent_change":309,"volume":1441,"transactions":9,"vwap":1388},"2026-01-05",17.94,17.986,17.27,3160900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1438,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1438},"2026-01-02",17.8,17.99,17.61,0.15,0.84,2325200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":843,"percent_change":763,"volume":1456,"transactions":9,"vwap":1455},"2025-12-31",17.83,17.9,17.765,17.79,1848800,{"date":1458,"open":1396,"high":1459,"low":1444,"close":1460,"change":105,"percent_change":667,"volume":1461,"transactions":9,"vwap":1460},"2025-12-30",17.97,17.86,1516000,{"date":1463,"open":1391,"high":1389,"low":1464,"close":1444,"change":1227,"percent_change":949,"volume":1465,"transactions":9,"vwap":1444},"2025-12-29",17.75,1234100,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":238,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-26",17.95,17.68,17.73,-0.84,1049700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1389,"change":1056,"percent_change":628,"volume":1478,"transactions":9,"vwap":1389},"2025-12-24",18,18.030001,17.81,1035500,{"date":1480,"open":1481,"high":1482,"low":1391,"close":1483,"change":288,"percent_change":491,"volume":1484,"transactions":9,"vwap":1483},"2025-12-23",17.85,18.08,18.059999,1564700,{"date":1486,"open":1405,"high":1487,"low":1488,"close":1430,"change":813,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1430},"2025-12-22",17.72,17.51,0.69,2067500,{"date":1492,"open":1493,"high":1396,"low":1494,"close":1488,"change":298,"percent_change":1185,"volume":1495,"transactions":9,"vwap":1488},"2025-12-19",17.64,17.48,10751800,{"date":1497,"open":1391,"high":1498,"low":1390,"close":1469,"change":992,"percent_change":1191,"volume":1499,"transactions":9,"vwap":1469},"2025-12-18",18.045,2684000,{"date":1501,"open":1388,"high":1460,"low":1384,"close":1502,"change":456,"percent_change":456,"volume":1503,"transactions":9,"vwap":1502},"2025-12-17",17.66,3041900,{"date":1505,"open":1481,"high":1506,"low":1395,"close":1502,"change":701,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1502},"2025-12-16",17.91,-1.89,2605200,{"date":1510,"open":1511,"high":1511,"low":1477,"close":1475,"change":389,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1475},"2025-12-15",18.11,0.17,2265700,{"date":1515,"open":1483,"high":1516,"low":1438,"close":1459,"change":197,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1459},"2025-12-12",18.28,-0.5,2236500,{"date":1520,"open":1521,"high":1522,"low":1506,"close":1483,"change":585,"percent_change":268,"volume":1523,"transactions":9,"vwap":1483},"2025-12-11",18.15,18.19,2539600,{"date":1525,"open":1344,"high":1349,"low":1476,"close":1522,"change":763,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1522},"2025-12-10",-2.1,3978600,{"date":1529,"open":1329,"high":1530,"low":1531,"close":1329,"change":1532,"percent_change":465,"volume":1533,"transactions":9,"vwap":1329},"2025-12-09",18.87,18.54,-0.1,3027200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1001,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-08",18.35,18.875,18.208,18.68,1.14,3553100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":121,"percent_change":1120,"volume":1548,"transactions":9,"vwap":1547},"2025-12-05",18.22,18.53,18.215,18.47,2194600,{"date":1550,"open":1551,"high":1376,"low":1552,"close":1544,"change":390,"percent_change":1218,"volume":1553,"transactions":9,"vwap":1544},"2025-12-04",18.049999,17.98,1687300,{"date":1555,"open":1375,"high":1556,"low":1477,"close":1557,"change":566,"percent_change":950,"volume":1558,"transactions":9,"vwap":1557},"2025-12-03",18.18,18.09,1970200,{"date":1560,"open":1561,"high":1561,"low":1464,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-02",18.2,17.76,-0.37,-2.04,1560600,{"date":1567,"open":1568,"high":1569,"low":1375,"close":1570,"change":813,"percent_change":546,"volume":1571,"transactions":9,"vwap":1570},"2025-12-01",17.92,18.173,18.13,1774400,{"date":1573,"open":1574,"high":1557,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-28",17.77,18.01,0.22,1.24,1295700,{"date":1580,"open":1581,"high":1582,"low":1493,"close":1455,"change":37,"percent_change":836,"volume":1583,"transactions":9,"vwap":1455},"2025-11-26",17.69,17.93,1326000,{"date":1585,"open":1410,"high":1586,"low":1587,"close":1384,"change":53,"percent_change":835,"volume":1588,"transactions":9,"vwap":1384},"2025-11-25",17.74,17.45,1733300,{"date":1590,"open":1388,"high":1388,"low":1591,"close":1395,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1395},"2025-11-24",17.485,-0.14,-0.79,1912600,{"date":1596,"open":1397,"high":1382,"low":1597,"close":1388,"change":595,"percent_change":105,"volume":1598,"transactions":9,"vwap":1388},"2025-11-21",17.579,3511400,{"date":1600,"open":1575,"high":1601,"low":1384,"close":1581,"change":380,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1581},"2025-11-20",18.21,-1.23,3258800,{"date":1605,"open":1464,"high":1459,"low":1502,"close":1506,"change":72,"percent_change":866,"volume":1606,"transactions":9,"vwap":1506},"2025-11-19",2898200,{"date":1608,"open":1397,"high":1475,"low":1397,"close":1460,"change":53,"percent_change":1576,"volume":1609,"transactions":9,"vwap":1460},"2025-11-18",2059900,{"date":1611,"open":1612,"high":1368,"low":1444,"close":1396,"change":701,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1396},"2025-11-17",18.16,-1.87,1816700,{"date":1616,"open":1562,"high":1617,"low":1487,"close":1612,"change":929,"percent_change":80,"volume":1618,"transactions":9,"vwap":1612},"2025-11-14",18.17,1984800,{"date":1620,"open":1453,"high":1476,"low":1446,"close":1568,"change":595,"percent_change":105,"volume":1621,"transactions":9,"vwap":1568},"2025-11-13",3683700,{"date":1623,"open":1459,"high":1521,"low":1586,"close":1506,"change":1624,"percent_change":198,"volume":1625,"transactions":9,"vwap":1506},"2025-11-12",-0.08,3197300,{"date":1627,"open":1582,"high":1628,"low":1444,"close":1445,"change":369,"percent_change":131,"volume":1629,"transactions":9,"vwap":1445},"2025-11-11",18.014999,1661400,{"date":1631,"open":1481,"high":1468,"low":1455,"close":1481,"change":390,"percent_change":537,"volume":1632,"transactions":9,"vwap":1481},"2025-11-10",2192600,{"date":1634,"open":1422,"high":1470,"low":1425,"close":1487,"change":1192,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1487},"2025-11-07",2.78,2179300,{"date":1638,"open":1404,"high":1639,"low":1640,"close":1641,"change":456,"percent_change":456,"volume":1642,"transactions":9,"vwap":1641},"2025-11-06",17.53,17.22,17.24,2258600,{"date":1644,"open":1645,"high":1417,"low":1646,"close":1641,"change":72,"percent_change":978,"volume":1647,"transactions":9,"vwap":1641},"2025-11-05",17.2,17.11,2749400,{"date":1649,"open":1650,"high":1404,"low":1651,"close":1425,"change":277,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1425},"2025-11-04",17.3,17.1,-1.6,3332700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1576,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-03",17.29,17.47,16.96,1.28,3268500,{"date":1662,"open":1488,"high":1405,"low":1418,"close":1663,"change":418,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-31",17.25,-1.37,4158400,{"date":1667,"open":1663,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":217,"volume":1672,"transactions":9,"vwap":1670},"2025-10-30",17.735,17.09,17.49,-0.04,3913700,{"date":1674,"open":1395,"high":1675,"low":1676,"close":1639,"change":1624,"percent_change":207,"volume":1677,"transactions":9,"vwap":1639},"2025-10-29",17.65,17.377,2084300,{"date":1679,"open":1502,"high":1586,"low":1488,"close":1446,"change":197,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1446},"2025-10-28",-0.51,1643200,{"date":1683,"open":1389,"high":1389,"low":1384,"close":1388,"change":585,"percent_change":982,"volume":1684,"transactions":9,"vwap":1388},"2025-10-27",2450300,{"date":1686,"open":1687,"high":1687,"low":1464,"close":1452,"change":110,"percent_change":276,"volume":1688,"transactions":9,"vwap":1452},"2025-10-24",18.02,1749800,{"date":1690,"open":1544,"high":1544,"low":1470,"close":1382,"change":848,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1382},"2025-10-23",-1.05,1612600,{"date":1694,"open":1511,"high":1556,"low":1382,"close":1476,"change":380,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1476},"2025-10-22",-1.21,2018000,{"date":1698,"open":1699,"high":1362,"low":1556,"close":1368,"change":1532,"percent_change":465,"volume":1700,"transactions":9,"vwap":1368},"2025-10-21",18.33,1637100,{"date":1702,"open":1556,"high":1299,"low":1556,"close":1536,"change":866,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1536},"2025-10-20",1.55,1537600,{"date":1706,"open":1582,"high":1707,"low":1708,"close":1709,"change":1191,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-17",18.115,17.895,18.07,0.61,1807600,{"date":1713,"open":1714,"high":1337,"low":1389,"close":1715,"change":1105,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-16",18.32,17.96,-1.97,1644800,{"date":1719,"open":1720,"high":1313,"low":1721,"close":1714,"change":141,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-10-15",18.12,18.105,1.78,1736000,{"date":1725,"open":1561,"high":1376,"low":1726,"close":1475,"change":740,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1475},"2025-10-14",17.965,-2.07,2093400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1337,"change":1734,"percent_change":474,"volume":1735,"transactions":9,"vwap":1337},"2025-10-13",18.45,18.545,18.27,-0.03,1500200,{"date":1737,"open":1298,"high":1738,"low":1739,"close":1740,"change":1137,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-10",19.07,18.39,18.41,-2.23,1470100,{"date":1744,"open":1745,"high":1746,"low":1320,"close":1298,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1298},"2025-10-09",19.42,19.455,-0.52,-2.69,1996800,{"date":1751,"open":1752,"high":1753,"low":1537,"close":1754,"change":1576,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-08",19.059999,19.38,19.35,1.15,1815500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1275,"change":105,"percent_change":46,"volume":1762,"transactions":9,"vwap":1275},"2025-10-07",19.1,19.16,18.855,2234100,{"date":1764,"open":1275,"high":1765,"low":1766,"close":1738,"change":988,"percent_change":1532,"volume":1767,"transactions":9,"vwap":1738},"2025-10-06",19.198,18.935,2198300,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":238,"percent_change":636,"volume":1773,"transactions":9,"vwap":1772},"2025-10-03",19.26,18.995,19.09,1973000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":298,"percent_change":849,"volume":1780,"transactions":9,"vwap":1779},"2025-10-02",19.55,19.72,19.23,19.24,1885200,{"date":1782,"open":1753,"high":1783,"low":1754,"close":1784,"change":1734,"percent_change":238,"volume":1785,"transactions":9,"vwap":1784},"2025-10-01",19.51,19.41,1616600,{"date":1787,"open":1754,"high":1788,"low":1789,"close":1790,"change":1734,"percent_change":238,"volume":1791,"transactions":9,"vwap":1790},"2025-09-30",19.659,19.3,19.44,2455300,{"date":1793,"open":1783,"high":1794,"low":1795,"close":1796,"change":1350,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-29",19.67,19.315,19.47,-0.56,1438600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":53,"percent_change":941,"volume":1805,"transactions":9,"vwap":1804},"2025-09-26",19.59,19.82,19.56,19.58,1457000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":258,"percent_change":66,"volume":1812,"transactions":9,"vwap":1811},"2025-09-25",19.46,19.62,19.36,19.54,1547700,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1808,"change":141,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1808},"2025-09-24",19.21,19.52,1.67,2200600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":949,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-23",18.78,19.32,18.7,19.14,2.08,3338100,{"date":1828,"open":1829,"high":1830,"low":1306,"close":1318,"change":37,"percent_change":87,"volume":1831,"transactions":9,"vwap":1318},"2025-09-22",18.52,18.79,1605100,{"date":1833,"open":1329,"high":1834,"low":1835,"close":1304,"change":276,"percent_change":752,"volume":1836,"transactions":9,"vwap":1304},"2025-09-19",18.67,18.43,7260600,{"date":1838,"open":1361,"high":1839,"low":1835,"close":1840,"change":19,"percent_change":490,"volume":1841,"transactions":9,"vwap":1840},"2025-09-18",18.705,18.62,2318700,{"date":1843,"open":1844,"high":1335,"low":1844,"close":1829,"change":1001,"percent_change":1755,"volume":1845,"transactions":9,"vwap":1829},"2025-09-17",18.3,2439300,{"date":1847,"open":1337,"high":1848,"low":1849,"close":1850,"change":843,"percent_change":740,"volume":1851,"transactions":9,"vwap":1850},"2025-09-16",18.445,18.145,18.31,1722600,{"date":1853,"open":1343,"high":1854,"low":1855,"close":1337,"change":418,"percent_change":1020,"volume":1856,"transactions":9,"vwap":1337},"2025-09-15",18.71,18.375,2250300,{"date":1858,"open":1547,"high":1839,"low":1859,"close":1840,"change":390,"percent_change":657,"volume":1860,"transactions":9,"vwap":1840},"2025-09-12",18.46,2120000,{"date":1862,"open":1733,"high":1863,"low":1721,"close":1863,"change":813,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-11",18.49,0.65,3788200,{"date":1867,"open":1844,"high":1868,"low":1733,"close":1374,"change":1191,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1374},"2025-09-10",18.565,0.6,1952800,{"date":1872,"open":1720,"high":1873,"low":1720,"close":1874,"change":536,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-09",18.325,18.26,0.88,1542900,{"date":1878,"open":1368,"high":1879,"low":1468,"close":1880,"change":238,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-08",18.419,18.1,-0.82,3360700,{"date":1884,"open":1557,"high":1874,"low":1477,"close":1368,"change":536,"percent_change":1875,"volume":1885,"transactions":9,"vwap":1368},"2025-09-05",2699400,{"date":1887,"open":1468,"high":1707,"low":1373,"close":1557,"change":835,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1557},"2025-09-04",1.29,2787500,{"date":1891,"open":1455,"high":1506,"low":1892,"close":1460,"change":714,"percent_change":87,"volume":1893,"transactions":9,"vwap":1460},"2025-09-03",17.665,2221900,{"date":1895,"open":1675,"high":1389,"low":1405,"close":1469,"change":1350,"percent_change":878,"volume":1896,"transactions":9,"vwap":1469},"2025-09-02",2117800,{"date":1898,"open":1382,"high":1899,"low":1900,"close":1455,"change":379,"percent_change":277,"volume":1901,"transactions":9,"vwap":1455},"2025-08-29",17.852,17.695,2271900,{"date":1903,"open":1397,"high":1481,"low":1904,"close":1382,"change":390,"percent_change":537,"volume":1905,"transactions":9,"vwap":1382},"2025-08-28",17.57,1756000,{"date":1907,"open":1487,"high":1460,"low":1502,"close":1397,"change":276,"percent_change":701,"volume":1908,"transactions":9,"vwap":1397},"2025-08-27",1902200,{"date":1910,"open":1430,"high":1911,"low":1912,"close":1574,"change":37,"percent_change":836,"volume":1913,"transactions":9,"vwap":1574},"2025-08-26",17.835,17.615,2064700,{"date":1915,"open":1388,"high":1455,"low":1410,"close":1916,"change":464,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-25",17.58,-0.68,1587200,{"date":1920,"open":1397,"high":1477,"low":1916,"close":1388,"change":110,"percent_change":276,"volume":1921,"transactions":9,"vwap":1388},"2025-08-22",2360900,{"date":1923,"open":1494,"high":1477,"low":1924,"close":1397,"change":1576,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1397},"2025-08-21",17.455,1.26,2630000,{"date":1928,"open":1929,"high":1403,"low":1930,"close":1670,"change":1227,"percent_change":126,"volume":1931,"transactions":9,"vwap":1670},"2025-08-20",17.5,17.425,2515800,{"date":1933,"open":1657,"high":1675,"low":1409,"close":1934,"change":585,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-08-19",17.42,-0.74,2629500,{"date":1938,"open":1574,"high":1939,"low":1417,"close":1405,"change":1105,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1405},"2025-08-18",17.845,-2.01,2939600,{"date":1943,"open":1521,"high":1368,"low":1455,"close":1506,"change":308,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1506},"2025-08-15",-1.59,3557300,{"date":1947,"open":1948,"high":1829,"low":1880,"close":1561,"change":456,"percent_change":456,"volume":1949,"transactions":9,"vwap":1561},"2025-08-14",18.165,1924300,{"date":1951,"open":1714,"high":1374,"low":1445,"close":1561,"change":276,"percent_change":844,"volume":1952,"transactions":9,"vwap":1561},"2025-08-13",1808300,{"date":1954,"open":1313,"high":1829,"low":1955,"close":1874,"change":885,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1874},"2025-08-12",18.055,-1.08,2560100,{"date":1959,"open":1740,"high":1531,"low":1844,"close":1859,"change":992,"percent_change":1191,"volume":1960,"transactions":9,"vwap":1859},"2025-08-11",1791700,{"date":1962,"open":1531,"high":1963,"low":1964,"close":1965,"change":988,"percent_change":1350,"volume":1966,"transactions":9,"vwap":1965},"2025-08-08",18.675,18.415,18.44,1620700,{"date":1968,"open":1539,"high":1969,"low":1740,"close":1859,"change":380,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1859},"2025-08-07",18.8,-1.18,1736900,{"date":1973,"open":1361,"high":1974,"low":1844,"close":1539,"change":714,"percent_change":1357,"volume":1975,"transactions":9,"vwap":1539},"2025-08-06",18.685,3434000,{"date":1977,"open":1978,"high":1978,"low":1955,"close":1313,"change":474,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1313},"2025-08-05",18.66,-0.86,3928500,{"date":1982,"open":1335,"high":1821,"low":1531,"close":1978,"change":390,"percent_change":657,"volume":1983,"transactions":9,"vwap":1978},"2025-08-04",3237900,{"date":1985,"open":1374,"high":1986,"low":1511,"close":1545,"change":714,"percent_change":1002,"volume":1987,"transactions":9,"vwap":1545},"2025-08-01",18.615,4251000,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1536,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1536},"2025-07-31",17.23,18.475,1.21,7.06,7770300,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":536,"percent_change":942,"volume":2000,"transactions":9,"vwap":1999},"2025-07-30",16.84,17.195,17.14,4076500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1191,"percent_change":1864,"volume":2007,"transactions":9,"vwap":2006},"2025-07-29",17.01,17.16,16.88,16.98,2539300,{"date":2009,"open":1432,"high":1418,"low":2010,"close":2011,"change":885,"percent_change":1170,"volume":2012,"transactions":9,"vwap":2011},"2025-07-28",16.77,16.87,2291600,{"date":2014,"open":1418,"high":1645,"low":2015,"close":2016,"change":110,"percent_change":276,"volume":2017,"transactions":9,"vwap":2016},"2025-07-25",17.0049992,17.07,2889400,{"date":2019,"open":2020,"high":2021,"low":2011,"close":2022,"change":390,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-24",16.9,17.155,17.08,0.77,2241200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":217,"percent_change":309,"volume":2031,"transactions":9,"vwap":2030},"2025-07-23",16.99,17.084999,16.91,16.95,2216000,{"date":2033,"open":1416,"high":1929,"low":2034,"close":2034,"change":1671,"percent_change":217,"volume":2035,"transactions":9,"vwap":2034},"2025-07-22",17.18,4083500,{"date":2037,"open":1382,"high":1709,"low":1432,"close":1640,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1640},"2025-07-21",-0.76,-4.23,2620900,{"date":2042,"open":1464,"high":2043,"low":1470,"close":1552,"change":566,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1552},"2025-07-18",18.075001,1.87,2664000,{"date":2047,"open":1929,"high":1388,"low":1587,"close":1675,"change":287,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1675},"2025-07-17",0.51,2384600,{"date":2051,"open":1384,"high":1900,"low":1591,"close":1395,"change":992,"percent_change":1191,"volume":2052,"transactions":9,"vwap":1395},"2025-07-16",1744800,{"date":2054,"open":1506,"high":1568,"low":2055,"close":1410,"change":763,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1410},"2025-07-15",17.475,-2.18,2329500,{"date":2059,"open":1494,"high":1468,"low":1409,"close":1582,"change":1192,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1582},"2025-07-14",2.75,3684400,{"date":2063,"open":1670,"high":1916,"low":2064,"close":1587,"change":595,"percent_change":105,"volume":2065,"transactions":9,"vwap":1587},"2025-07-11",17.405,1543400,{"date":2067,"open":1587,"high":1929,"low":1641,"close":1417,"change":464,"percent_change":1917,"volume":2068,"transactions":9,"vwap":1417},"2025-07-10",2124700,{"date":2070,"open":1469,"high":1586,"low":2071,"close":1395,"change":464,"percent_change":1917,"volume":2072,"transactions":9,"vwap":1395},"2025-07-09",17.495,1697900,{"date":2074,"open":1574,"high":1396,"low":1488,"close":1469,"change":349,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1469},"2025-07-08",-1.45,2819300,{"date":2078,"open":1459,"high":1557,"low":2079,"close":1438,"change":298,"percent_change":330,"volume":2080,"transactions":9,"vwap":1438},"2025-07-07",17.825,2411600,{"date":2082,"open":1516,"high":1850,"low":2083,"close":1511,"change":1592,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1511},"2025-07-03",17.951,-0.77,1774300,{"date":2087,"open":1522,"high":1536,"low":1726,"close":1368,"change":1227,"percent_change":949,"volume":2088,"transactions":9,"vwap":1368},"2025-07-02",3239800,{"date":2090,"open":1342,"high":1281,"low":1617,"close":1556,"change":2084,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1556},"2025-07-01",-4.06,3977500,{"date":2094,"open":1830,"high":2095,"low":2096,"close":1342,"change":105,"percent_change":141,"volume":2097,"transactions":9,"vwap":1342},"2025-06-30",19.084999,18.726,3562500,{"date":2099,"open":2100,"high":1738,"low":1318,"close":2100,"change":1734,"percent_change":474,"volume":2101,"transactions":9,"vwap":2100},"2025-06-27",18.89,6677800,{"date":2103,"open":1859,"high":2104,"low":1965,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-06-26",18.92,0.46,2.49,2749300,{"date":2109,"open":2110,"high":1297,"low":2111,"close":1859,"change":1671,"percent_change":380,"volume":2112,"transactions":9,"vwap":1859},"2025-06-25",18.55,18.285,2481300,{"date":2114,"open":1544,"high":1307,"low":1544,"close":1313,"change":390,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1313},"2025-06-24",0.71,2859500,{"date":2118,"open":1306,"high":1868,"low":2119,"close":1374,"change":988,"percent_change":1350,"volume":2120,"transactions":9,"vwap":1374},"2025-06-23",18.275,2364500,{"date":2122,"open":2123,"high":1739,"low":1521,"close":1739,"change":248,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1739},"2025-06-20",18.195,1.43,4260600,{"date":2127,"open":1880,"high":2128,"low":2129,"close":1570,"change":53,"percent_change":1576,"volume":2130,"transactions":9,"vwap":1570},"2025-06-18",18.245,17.975,2725900,{"date":2132,"open":1617,"high":2128,"low":1715,"close":1557,"change":197,"percent_change":1517,"volume":2133,"transactions":9,"vwap":1557},"2025-06-17",2215600,{"date":2135,"open":1850,"high":1343,"low":2136,"close":1556,"change":1532,"percent_change":1433,"volume":2137,"transactions":9,"vwap":1556},"2025-06-16",18.065001,2389500,{"date":2139,"open":1369,"high":1306,"low":1709,"close":1516,"change":389,"percent_change":536,"volume":2140,"transactions":9,"vwap":1516},"2025-06-13",2641700,{"date":2142,"open":1617,"high":1874,"low":1575,"close":1368,"change":19,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1368},"2025-06-12",0.55,2057400,{"date":2146,"open":2147,"high":1733,"low":1511,"close":1521,"change":992,"percent_change":1191,"volume":2148,"transactions":9,"vwap":1521},"2025-06-11",18.24,2462000,{"date":2150,"open":1859,"high":1545,"low":1476,"close":1570,"change":428,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1570},"2025-06-10",-1.47,3210100,{"date":2154,"open":1318,"high":1318,"low":2155,"close":1362,"change":1105,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1362},"2025-06-09",18.385,-1.92,2619000,{"date":2159,"open":1834,"high":1305,"low":1335,"close":1300,"change":941,"percent_change":836,"volume":2160,"transactions":9,"vwap":1300},"2025-06-06",1673100,{"date":2162,"open":1297,"high":2163,"low":1739,"close":1304,"change":389,"percent_change":536,"volume":2164,"transactions":9,"vwap":1304},"2025-06-05",18.665,1785900,{"date":2166,"open":2167,"high":1530,"low":1740,"close":1545,"change":701,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1545},"2025-06-04",18.85,-1.8,2511400,{"date":2171,"open":2172,"high":1738,"low":1298,"close":1530,"change":464,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1530},"2025-06-03",18.97,-0.63,2658600,{"date":2176,"open":1342,"high":2095,"low":2177,"close":1348,"change":1001,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1348},"2025-06-02",18.625,1.12,2189300,{"date":2181,"open":1320,"high":2182,"low":2183,"close":1821,"change":1624,"percent_change":1137,"volume":2184,"transactions":9,"vwap":1821},"2025-05-30",18.918,18.635,3362900,{"date":2186,"open":1320,"high":1530,"low":2110,"close":2187,"change":595,"percent_change":72,"volume":2188,"transactions":9,"vwap":2187},"2025-05-29",18.86,2060000,{"date":2190,"open":1281,"high":1752,"low":1356,"close":2167,"change":585,"percent_change":1917,"volume":1742,"transactions":9,"vwap":2167},"2025-05-28",{"date":2192,"open":1320,"high":1281,"low":2193,"close":2194,"change":566,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-27",18.671,18.98,1.77,1808600,{"date":2198,"open":1547,"high":2199,"low":1965,"close":1324,"change":1447,"percent_change":715,"volume":2200,"transactions":9,"vwap":1324},"2025-05-23",18.695,1637400,{"date":2202,"open":1313,"high":1343,"low":1714,"close":1313,"change":843,"percent_change":740,"volume":2203,"transactions":9,"vwap":1313},"2025-05-22",1455500,{"date":2205,"open":1349,"high":1830,"low":1304,"close":2206,"change":349,"percent_change":1091,"volume":2207,"transactions":9,"vwap":2206},"2025-05-21",18.57,2243300,{"date":2209,"open":2104,"high":1348,"low":1830,"close":1298,"change":379,"percent_change":349,"volume":2210,"transactions":9,"vwap":1298},"2025-05-20",1985800,{"date":2212,"open":1821,"high":2213,"low":2214,"close":2215,"change":1624,"percent_change":1137,"volume":2216,"transactions":9,"vwap":2215},"2025-05-19",19.040001,18.73,18.88,2532500,{"date":2218,"open":2187,"high":2219,"low":1356,"close":2220,"change":1191,"percent_change":409,"volume":1860,"transactions":9,"vwap":2220},"2025-05-16",19.01,18.96,{"date":2222,"open":1840,"high":2215,"low":1863,"close":2167,"change":399,"percent_change":823,"volume":2223,"transactions":9,"vwap":2167},"2025-05-15",1743500,{"date":2225,"open":1739,"high":1335,"low":1376,"close":1329,"change":1447,"percent_change":715,"volume":2226,"transactions":9,"vwap":1329},"2025-05-14",1753600,{"date":2228,"open":1544,"high":2229,"low":1561,"close":1835,"change":929,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1835},"2025-05-13",18.537,1.32,2204600,{"date":2233,"open":1335,"high":1335,"low":1482,"close":1522,"change":813,"percent_change":136,"volume":2234,"transactions":9,"vwap":1522},"2025-05-12",2910500,{"date":2236,"open":1475,"high":1557,"low":2237,"close":1709,"change":248,"percent_change":862,"volume":2238,"transactions":9,"vwap":1709},"2025-05-09",17.763,2407500,{"date":2240,"open":1459,"high":1511,"low":1586,"close":1477,"change":456,"percent_change":456,"volume":2241,"transactions":9,"vwap":1477},"2025-05-08",3067900,{"date":2243,"open":1410,"high":2244,"low":1488,"close":1477,"change":359,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1477},"2025-05-07",17.855,1.71,2653500,{"date":2248,"open":1904,"high":1581,"low":2249,"close":1488,"change":379,"percent_change":277,"volume":2250,"transactions":9,"vwap":1488},"2025-05-06",17.28,3207400,{"date":2252,"open":1670,"high":1384,"low":1656,"close":1395,"change":389,"percent_change":1512,"volume":2253,"transactions":9,"vwap":1395},"2025-05-05",3380800,{"date":2255,"open":2256,"high":1410,"low":2257,"close":1639,"change":136,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1639},"2025-05-02",17.059999,17.030001,3.91,3921500,{"date":2261,"open":2262,"high":1418,"low":2263,"close":2011,"change":141,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2011},"2025-05-01",16.54,16.505,1.93,5353000,{"date":2267,"open":2268,"high":2269,"low":177,"close":2270,"change":1563,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-04-30",16.71,16.812,16.55,-2.19,3094500,{"date":2274,"open":2275,"high":2257,"low":2276,"close":2277,"change":1350,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-04-29",16.82,16.815,16.92,-0.65,1756900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2257,"change":1447,"percent_change":1081,"volume":2285,"transactions":9,"vwap":2257},"2025-04-28",16.85,17.065001,16.66,2177800,{"date":2287,"open":2005,"high":2257,"low":2288,"close":2005,"change":1532,"percent_change":586,"volume":2289,"transactions":9,"vwap":2005},"2025-04-25",16.665,1578600,{"date":2291,"open":2292,"high":2256,"low":2293,"close":2006,"change":46,"percent_change":950,"volume":2294,"transactions":9,"vwap":2006},"2025-04-24",16.75,16.65,1727100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":276,"percent_change":1105,"volume":2301,"transactions":9,"vwap":2300},"2025-04-23",16.69,16.855,16.43,16.67,2109900,{"date":181,"open":2303,"high":2304,"low":2263,"close":2305,"change":379,"percent_change":228,"volume":2306,"transactions":9,"vwap":2305},16.78,16.8,16.73,2597800]