[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FA":3,"homepage-market-summary":31,"stock-historical-FA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FA","2026-10-02",{"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},"First Advantage Corporation Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","First Advantage Corp is a provider of software and data in the Human Resources technology industry. The company provides end-to-end identity solutions, criminal background screening, credential verifications, drug and health screening, and continuous risk monitoring. It combines AI-powered proprietary technology platforms with proprietary data, primary source data, and third-party data. Its reportable segments are First Advantage Americas, First Advantage International, and Sterling. The company generates maximum revenue from the Sterling segment, which provides similar services as compared to First Advantage's Americas and International segments on a global basis. Geographically, the company generates the majority of its revenue from the United States.","9,500","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.09,18.57,19.09,18.07,18.34,-0.25,-1.36,1875920.995248,18678,18.4808,25.15,8.82,1343630.595286692,56.8,1326,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1229068,448609748.821673,32.72,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,280,289,299,310,321,331,342,352,362,372,382,393,402,412,420,429,440,450,459,470,480,489,498,506,517,528,537,546,556,566,576,587,594,601,609,618,626,635,645,655,666,677,687,698,709,718,725,731,738,745,753,761,767,773,779,788,797,804,812,819,827,835,843,850,859,868,877,884,893,901,908,914,922,928,936,942,950,957,963,970,978,986,992,1001,1008,1013,1020,1027,1034,1042,1050,1058,1064,1072,1079,1087,1096,1105,1114,1121,1128,1135,1144,1152,1159,1167,1173,1178,1186,1195,1204,1213,1221,1229,1237,1244,1251,1258,1266,1274,1283,1289,1293,1299,1304,1313,1318,1324,1332,1338,1346,1354,1360,1368,1373,1382,1388,1396,1404,1411,1417,1425,1432,1440,1445,1454,1461,1469,1476,1485,1494,1501,1506,1512,1520,1526,1534,1541,1547,1555,1561,1567,1575,1582,1590,1598,1606,1613,1620,1627,1632,1638,1643,1649,1655,1660,1666,1671,1678,1686,1691,1696,1701,1706,1711,1716,1723,1729,1736,1739,1745,1751,1756,1761,1767,1774,1780,1785,1791,1798,1803,1807,1813,1819,1826,1831,1839,1844,1849,1856,1864,1870,1876,1882,1888,1893,1899,1905,1910,1916,1922,1925,1932,1938,1944,1950,1953,1959,1964,1971,1976,1981,1986,1991,1995,2001,2005,2012,2016,2022,2027,2034,2040,2045,2049,2053,2057,2062,2066,2071,2076,2080,2084,2089,2094,2099,2104,2109,2114,2118,2123,2129,2136,2141,2145,2151,2156,2160,2166,2173,2180,2184,2190,2194,2200,2204,2210,2217,2222,2227,2235,2242,2246,2253,2260,2267,2275,2281,2288,2295,2302,2308,2315,2322,2327,2332,2338,2343,2350,2354,2361,2367,2374,2380,2386,2393,2396,2403,2409,2415,2419,2422,2427,2432,2435,2440,2445,2451,2455,2460,2467,2473,2480,2484,2489,2493,2499,2506,2509,2514,2521,2527,2533,2539,2544,2549,2555,2559,2565,2570,2575,2578,2585,2591,2597,2601,2607,2612,2617,2622,2627,2631,2635,2640,2645],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",17.92,18.5,17.86,0.54,3.03,2815022.422652,23162,18.1795,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",17.67,18.01,17.335,17.8,0.15,0.85,5308835.553938,23159,17.6295,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",18.39,18.48,17.54,17.65,-0.96,-5.16,3679136.690503,32863,17.8361,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.36,19.48,18.585,18.61,-0.99,-5.05,2232938.274298,23011,18.8432,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",19.82,20.03,19.53,19.6,-0.32,-1.61,1128326.579635,11127,19.6953,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",19.98,20.31,19.42,19.92,-0.08,-0.4,1559602.290511,20536,19.8124,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.21,20.27,19.73,20,-0.34,-1.67,640137.13243,13314,19.9712,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",20.65,20.7225,20.095,20.34,-0.15,-0.73,907616.388726,12686,20.3189,{"date":271,"open":272,"high":273,"low":240,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",21,21.21,20.49,-0.23,-1.11,1298265.588681,15818,20.5281,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":254,"percent_change":233,"volume":286,"transactions":287,"vwap":288},"2026-09-18",20.8,20.89,20.44,20.72,2247228.191342,13305,20.6915,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",21.61,20.85,21.06,-0.5,-2.32,1549268.902603,17019,21.0813,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",21.59,21.95,21.4,21.56,-0.09,-0.42,1068807.301753,18035,21.6258,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",22.05,22.37,21.63,21.65,-0.63,-2.83,1195266.012116,15312,21.8053,{"date":322,"open":314,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",22.355,21.545,22.28,1.06,5,1318870.436261,18611,22.1545,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",20.67,21.25,20.58,21.22,0.8,3.92,1079505.217566,11466,21.0433,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":316,"volume":349,"transactions":350,"vwap":351},"2026-09-10",20.81,20.875,20.37,20.42,-0.13,1328147.728689,16687,20.5255,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":243,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",20.56,20.76,20.14,20.55,-0.39,1814284.566422,22048,20.5269,{"date":363,"open":364,"high":365,"low":347,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",21.19,21.38,20.63,-0.75,-3.51,1384783.523352,23686,20.6542,{"date":373,"open":374,"high":375,"low":376,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",20.64,21.41,20.45,0.36,1.71,1499824.538867,20368,21.2236,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",20.33,21.05,20.325,21.02,0.95,4.73,1110621.418925,13646,20.8768,{"date":394,"open":356,"high":395,"low":396,"close":397,"change":398,"percent_change":294,"volume":399,"transactions":400,"vwap":401},"2026-09-02",20.475,19.895,20.07,-0.1,1095053.290893,16131,20.0797,{"date":403,"open":404,"high":405,"low":242,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",20.9,21.085,20.17,-0.85,-4.04,1743372.911846,20287,20.2707,{"date":413,"open":283,"high":414,"low":415,"close":387,"change":416,"percent_change":398,"volume":417,"transactions":418,"vwap":419},"2026-08-31",21.077847,20.68,-0.02,1410369.350998,14631,20.9502,{"date":421,"open":240,"high":422,"low":240,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",21.445,21.04,0.11,0.53,1150095.264633,15797,21.0717,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",20.39,20.98,20.13,20.93,0.41,2,1070216.806238,13377,20.8235,{"date":441,"open":442,"high":443,"low":433,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",20.18,20.61,20.52,0.2,0.98,1682705.15142,13933,20.402,{"date":451,"open":274,"high":452,"low":250,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",20.73,20.32,-0.37,-1.79,844358.078064,14058,20.4089,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",20.92,21.33,20.555,20.69,-0.21,-1,1186020.921159,16487,20.7636,{"date":471,"open":472,"high":473,"low":474,"close":404,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",21.28,21.36,20.74,-0.33,-1.55,1561016.593344,19580,20.9938,{"date":481,"open":482,"high":473,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",20.95,21.23,0.09,0.43,1147450.275106,14542,21.1963,{"date":490,"open":482,"high":491,"low":482,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",21.73,21.14,0.19,0.91,1517041.301636,19964,21.2483,{"date":499,"open":431,"high":423,"low":500,"close":482,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",20.3812,0.65,3.2,1470927.681041,20864,20.8782,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",21.35,21.67,20.1,20.3,-1.28,-5.93,2598342.630305,27544,20.3361,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",22.15,22.34,21.42,21.58,-0.62,-2.79,3464168.153116,25796,21.6077,{"date":529,"open":336,"high":530,"low":492,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",22.26,22.2,1.21,5.76,6794008.71745,44867,22.0416,{"date":538,"open":387,"high":539,"low":540,"close":541,"change":542,"percent_change":407,"volume":543,"transactions":544,"vwap":545},"2026-08-12",21.37,20.755,20.99,-0.18,1987466.298066,28871,20.9522,{"date":547,"open":492,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",21.515,20.06,21.17,-2.42,-10.26,9085639.862838,80547,21.0926,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":306,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",23.77,23.95,23,23.59,-1.75,2929986.719554,32051,23.4629,{"date":567,"open":568,"high":26,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",24.45,23.99,24.01,-0.11,-0.46,2577632.996263,37081,24.5342,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",22.155,24.58,21.46,24.12,3.56,17.32,4725667.496099,54239,23.3912,{"date":588,"open":261,"high":589,"low":590,"close":354,"change":243,"percent_change":358,"volume":591,"transactions":592,"vwap":593},"2026-08-05",20.86,20.101,1599297.145356,18401,20.4184,{"date":595,"open":596,"high":333,"low":596,"close":374,"change":123,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",20.05,1.23,906947.845635,14062,20.4882,{"date":602,"open":433,"high":550,"low":603,"close":431,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",19.685,0.55,2.77,1107151.987849,17970,20.231,{"date":610,"open":252,"high":611,"low":612,"close":613,"change":465,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",19.93,19.41,19.84,-1.05,2290661.540781,24198,19.6928,{"date":619,"open":620,"high":620,"low":613,"close":596,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",21.26,-1.46,-6.79,2003378.395234,24922,20.0795,{"date":627,"open":346,"high":628,"low":346,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",21.86,21.51,0.63,3.02,1824575.740666,27910,21.5432,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",20.25,20.96,20.88,0.87,4.35,1191624.822945,17164,20.7657,{"date":646,"open":647,"high":240,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",19.78,19.66,20.01,0.37,1.88,1760715.070285,21446,19.9617,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",19.25,19.79,19.19,19.64,0.46,2.4,984868.316414,16734,19.6015,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",19.77,19.796,19.045,19.18,-0.78,-3.91,1618424.364107,23304,19.2722,{"date":678,"open":483,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",21.355,19.69,19.96,-1.16,-5.49,1981387.706142,30256,20.0911,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",21.89,22.23,21.025,21.12,-1.18,-5.29,1505318.075051,19986,21.5366,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",22.465,22.47,21.7,22.3,-0.05,-0.22,4128447.556621,32712,21.9569,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",22.059999,22.78,21.96,22.35,0.04,0.18,2050100,{"date":719,"open":509,"high":720,"low":365,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",22.503,22.31,1.14,5.38,1890900,{"date":726,"open":473,"high":727,"low":728,"close":550,"change":729,"percent_change":484,"volume":730,"transactions":9,"vwap":550},"2026-07-15",21.811,20.595,0.02,4025200,{"date":732,"open":733,"high":364,"low":734,"close":735,"change":736,"percent_change":605,"volume":737,"transactions":9,"vwap":735},"2026-07-14",20.23,19.91,21.15,0.57,1091600,{"date":739,"open":740,"high":741,"low":740,"close":335,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":335},"2026-07-13",19.83,20.84,1.04,5.32,1589400,{"date":746,"open":648,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",19.7,19.16,19.54,0.14,0.72,1068200,{"date":754,"open":231,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",19.63,19.22,19.4,-0.3,-1.52,1051700,{"date":762,"open":649,"high":763,"low":764,"close":747,"change":765,"percent_change":455,"volume":766,"transactions":9,"vwap":747},"2026-07-08",20.15,19.56,-0.36,1747600,{"date":768,"open":769,"high":444,"low":681,"close":770,"change":305,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",20.030001,20.059999,-0.45,1708700,{"date":774,"open":357,"high":775,"low":433,"close":763,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":763},"2026-07-06",20.97,-0.38,-1.85,1950800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",19.08,20.59,18.935,20.53,1.635,8.65,2114800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",17.99,19.014999,17.95,18.895,0.845,4.68,1567900,{"date":798,"open":799,"high":800,"low":801,"close":799,"change":802,"percent_change":358,"volume":803,"transactions":9,"vwap":799},"2026-06-30",18.049999,18.12,17.53,-0.07,1534600,{"date":805,"open":806,"high":807,"low":808,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-06-29",17.73,18.17,17.505,0.3,1.68,2175800,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":326,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",16.63,17.87,17.82,6.32,3809500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":715,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",16.72,17.07,16.455,16.76,0.24,1179100,{"date":828,"open":829,"high":830,"low":831,"close":821,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-06-24",16.6,17.265,16.55,0.16,0.97,1291100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":485,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-23",16.22,16.655,16.165,16.56,2.67,1580000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":108,"percent_change":650,"volume":849,"transactions":9,"vwap":848},"2026-06-22",16.1,16.305,15.82,16.13,1575300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",15.96,16.09,15.535,16.07,0.28,1.77,2148800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",16.7,17.1,15.74,15.79,-0.92,-5.51,2621900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",16.91,17.21,16.28,16.71,-0.28,-1.65,2831700,{"date":878,"open":879,"high":880,"low":96,"close":881,"change":882,"percent_change":189,"volume":883,"transactions":9,"vwap":881},"2026-06-15",16.78,17.25,16.99,0.5,13837100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",16.47,16.92,16.148,16.49,0.93,5.98,3635400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":874,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-11",15.84,15.99,15.45,15.56,-1.77,603600,{"date":902,"open":903,"high":904,"low":905,"close":895,"change":802,"percent_change":906,"volume":907,"transactions":9,"vwap":895},"2026-06-10",15.91,16.24,15.72,-0.44,691100,{"date":909,"open":910,"high":911,"low":912,"close":903,"change":199,"percent_change":388,"volume":913,"transactions":9,"vwap":903},"2026-06-09",15.85,16.19,15.575,570900,{"date":915,"open":916,"high":896,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",15.69,15.52,15.76,-0.12,-0.76,508300,{"date":923,"open":924,"high":903,"low":924,"close":925,"change":424,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-05",15.47,15.88,0.7,646600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":21,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-04",16.32,16.61,15.75,15.77,-1.56,767900,{"date":937,"open":938,"high":938,"low":916,"close":939,"change":244,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",16.34,16.02,-2.44,812600,{"date":943,"open":944,"high":945,"low":837,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",16.67,17.01,16.42,-0.65,-3.81,730300,{"date":951,"open":952,"high":953,"low":952,"close":822,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":822},"2026-06-01",16,17.08,1.07,6.69,939300,{"date":958,"open":910,"high":959,"low":960,"close":952,"change":961,"percent_change":630,"volume":962,"transactions":9,"vwap":952},"2026-05-29",16.23,15.735,0.1,805500,{"date":964,"open":965,"high":952,"low":966,"close":967,"change":604,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-28",15.38,14.74,15.9,3.58,606700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":108,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",15.24,15.66,15.095,15.35,0.39,543000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":348,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-26",15.39,15.49,15.11,15.29,-0.84,613300,{"date":987,"open":988,"high":917,"low":988,"close":989,"change":148,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",15.12,15.42,2.53,621500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",15.08,15.145,14.565,15.04,-0.24,-1.57,585300,{"date":1002,"open":1003,"high":983,"low":1004,"close":1005,"change":148,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-20",14.9,14.51,15.28,2.55,622300,{"date":1009,"open":73,"high":912,"low":1010,"close":1003,"change":358,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2026-05-19",14.89,-2.55,869800,{"date":1014,"open":1015,"high":73,"low":1016,"close":983,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":983},"2026-05-18",14.86,14.8,0.42,2.82,611500,{"date":1021,"open":1022,"high":1005,"low":1023,"close":1024,"change":961,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-15",14.75,14.57,14.87,0.68,775100,{"date":1028,"open":933,"high":1029,"low":966,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",16.030001,14.77,-0.91,-5.8,1292400,{"date":1035,"open":975,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",15.725,14.76,15.68,0.12,0.77,1483500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":898,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":898},"2026-05-12",16.12,16.31,15.53,-0.48,-2.99,1450500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":882,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",15.86,16.3,15.71,16.040001,0.08,2022600,{"date":1059,"open":1060,"high":1061,"low":1003,"close":852,"change":445,"percent_change":1062,"volume":1063,"transactions":9,"vwap":852},"2026-05-08",15.97,16.035,1.27,1987800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":918,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":918},"2026-05-07",13.83,16.21,13.704,2.96,23.12,3545000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":832,"percent_change":1062,"volume":1078,"transactions":9,"vwap":1077},"2026-05-06",12.59,12.915,12.555,12.8,1658100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":416,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",12.74,12.82,12.4,12.64,-0.16,840800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",12.95,13.12,12.56,12.66,-0.31,-2.39,547300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",12.91,13.27,12.81,12.97,0.21,1.65,751000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",12.84,12.94,12.62,12.76,-0.29,-2.22,772400,{"date":1115,"open":1101,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",13.265,12.89,13.05,0,858800,{"date":1122,"open":1123,"high":1090,"low":1124,"close":1118,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1118},"2026-04-28",12.72,12.53,0.47,3.74,1064000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1039,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",12.41,12.9,12.58,0.96,1769600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",12.19,12.48,12.07,12.46,0.17,1.38,740200,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-23",13.06,12.23,12.29,-0.86,-6.54,1288800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":398,"percent_change":367,"volume":1158,"transactions":9,"vwap":1157},"2026-04-22",13.45,13.58,13.09,13.15,1239700,{"date":1160,"open":1161,"high":1162,"low":1132,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-21",12.68,13.33,13.25,0.64,5.08,950000,{"date":1168,"open":1109,"high":1169,"low":1170,"close":1171,"change":961,"percent_change":337,"volume":1172,"transactions":9,"vwap":1171},"2026-04-20",12.93,12.43,12.61,1235700,{"date":1174,"open":1139,"high":1175,"low":1139,"close":1176,"change":485,"percent_change":582,"volume":1177,"transactions":9,"vwap":1176},"2026-04-17",12.87,12.51,1223100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":825,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-16",11.88,12.24,11.87,12.08,2.03,831000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",12.05,12.27,11.79,11.84,-0.2,-1.66,805200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",11.64,12.12,11.591,12.04,0.395,3.39,819500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",10.86,11.67,10.85,11.645,0.715,6.54,712700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":705,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",11.1,11.15,10.645,10.93,-1.97,1119600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1216,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1216},"2026-04-09",11.17,11.34,10.63,-0.14,-1.24,875600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":484,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",11.68,11.8,11.225,11.29,0.01,958200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":484,"percent_change":337,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",11.14,11.415,10.98,11.28,911700,{"date":1245,"open":1239,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":765,"volume":1250,"transactions":9,"vwap":1248},"2026-04-06",11.31,11,11.19,-0.04,876200,{"date":1252,"open":1241,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":956,"transactions":9,"vwap":1255},"2026-04-02",11.485,10.815,11.23,0.05,0.45,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-01",11.97,11.155,11.18,-0.58,-4.93,1093600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":143,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-31",11.59,11.935,11.52,11.76,2.8,1181000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-30",11.26,11.715,11.21,11.44,0.29,2.6,968600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1216,"change":1226,"percent_change":1227,"volume":1288,"transactions":9,"vwap":1216},"2026-03-27",11.13,11.32,10.435,898100,{"date":1290,"open":1242,"high":1279,"low":1291,"close":1234,"change":108,"percent_change":425,"volume":1292,"transactions":9,"vwap":1234},"2026-03-26",11.05,662300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1255,"change":961,"percent_change":68,"volume":1298,"transactions":9,"vwap":1255},"2026-03-25",11.41,11.45,10.67,738700,{"date":1300,"open":1301,"high":1279,"low":1302,"close":1285,"change":1226,"percent_change":1227,"volume":1303,"transactions":9,"vwap":1285},"2026-03-24",11.25,10.895,859400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",11.04,11.49,10.795,11.27,0.58,5.43,1304600,{"date":1314,"open":1315,"high":1216,"low":1225,"close":1316,"change":874,"percent_change":1011,"volume":1317,"transactions":9,"vwap":1316},"2026-03-20",11.01,10.69,2278400,{"date":1319,"open":1320,"high":1242,"low":1320,"close":1321,"change":143,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",10.6,10.97,3,1285400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":874,"volume":1331,"transactions":9,"vwap":1329},"2026-03-18",10.49,10.82,10.35,10.65,-0.03,1442700,{"date":1333,"open":1326,"high":1302,"low":1334,"close":1335,"change":650,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-17",10.46,10.68,3.59,1380400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-16",10.94,10.28,10.31,-0.56,-5.15,1529800,{"date":1347,"open":1315,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-13",11.37,10.84,10.87,-0.19,-1.72,991600,{"date":1355,"open":1315,"high":1356,"low":1247,"close":1357,"change":1085,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-12",11.55,11.06,-1.43,1042700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":758,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-11",11.5,11.75,11.02,11.22,-2.6,1386400,{"date":1369,"open":1279,"high":1370,"low":1357,"close":1270,"change":571,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1270},"2026-03-10",11.71,-0.95,1738900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-09",11.83,11.95,11.271,11.63,-0.43,-3.57,1714200,{"date":1383,"open":1384,"high":1140,"low":1376,"close":1385,"change":398,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-06",12.37,12.06,-0.82,1712900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1390,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1390},"2026-03-05",12.16,12.63,12.09,-0.06,-0.49,1384500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":976,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",12.32,12.78,12,12.22,3.3,1638100,{"date":1405,"open":1406,"high":1407,"low":1307,"close":1375,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1375},"2026-03-03",11.66,11.975,0.07,0.6,1443600,{"date":1412,"open":1413,"high":1414,"low":1262,"close":1271,"change":123,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1271},"2026-03-02",11.2,12.055,2.17,1730200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":542,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-27",11.12,11.65,10.92,11.51,-1.54,4009600,{"date":1426,"open":1427,"high":1260,"low":1428,"close":1429,"change":1415,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-26",11.58,10.36,11.69,22.79,4516300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1257,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-25",9.07,9.54,8.84,9.52,4.96,1389000,{"date":1441,"open":1442,"high":1443,"low":27,"close":1434,"change":1039,"percent_change":83,"volume":1444,"transactions":9,"vwap":1434},"2026-02-24",8.88,9.19,1164300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-23",9.8,9.83,8.93,8.95,-0.9,-9.14,1189300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":123,"percent_change":1281,"volume":1460,"transactions":9,"vwap":1459},"2026-02-20",9.57,10.12,9.47,9.85,1112900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":542,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-19",9.71,9.78,9.36,9.6,-1.84,1101800,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1464,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1464},"2026-02-18",9.93,9.56,0.03,0.31,760700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-17",9.63,9.81,9.23,9.75,0.26,2.74,1302400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-13",10.5,10.655,9.42,9.49,-1.01,-9.62,2659600,{"date":1495,"open":1241,"high":1496,"low":1497,"close":1487,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1487},"2026-02-12",11.125,10.2,-0.47,-4.28,1104100,{"date":1502,"open":1224,"high":1224,"low":1328,"close":1321,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1321},"2026-02-11",-0.17,-1.53,1855600,{"date":1507,"open":1248,"high":1508,"low":1509,"close":1239,"change":398,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1239},"2026-02-10",11.4,10.96,-0.89,900600,{"date":1513,"open":1514,"high":1515,"low":1419,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-09",11.9,12.315,11.24,-0.7,-5.86,1092800,{"date":1521,"open":1522,"high":1523,"low":1180,"close":1524,"change":998,"percent_change":1219,"volume":1525,"transactions":9,"vwap":1524},"2026-02-06",12.35,12.605,11.94,1006600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1371,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-05",13.2,13.66,12.01,12.18,-7.24,1804500,{"date":1535,"open":1161,"high":1536,"low":1537,"close":1538,"change":188,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-04",13.5,12.36,13.13,4.29,993700,{"date":1542,"open":1154,"high":1543,"low":1544,"close":1074,"change":276,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1074},"2026-02-03",13.78,12.38,-8.1,1322500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":445,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-02",13.53,14.2,13.35,13.7,1.48,1310500,{"date":1556,"open":1169,"high":1557,"low":1558,"close":1536,"change":1257,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1536},"2026-01-30",13.575,12.85,3.45,1066900,{"date":1562,"open":1563,"high":1146,"low":1564,"close":1118,"change":750,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1118},"2026-01-29",12.92,12.675,1.08,497900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1098,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1098},"2026-01-28",13.38,13.41,12.65,-0.52,-3.87,836300,{"date":1576,"open":1577,"high":1577,"low":1163,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-27",14.22,13.43,-0.67,-4.75,682300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":704,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-26",14.15,14.53,14.02,14.1,-0.35,450700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1584,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1584},"2026-01-23",14.67,14.78,14.11,-0.64,-4.33,312900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":661,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-22",14.41,14.88,14.4,14.79,3.21,380400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":716,"percent_change":1062,"volume":1612,"transactions":9,"vwap":1611},"2026-01-21",14.18,14.71,14.16,14.33,566500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1584,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1584},"2026-01-20",15.02,14.09,-0.93,-6.17,472200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":994,"change":1625,"percent_change":640,"volume":1626,"transactions":9,"vwap":994},"2026-01-16",14.95,15.16,14.5,0.13,479900,{"date":1628,"open":1015,"high":982,"low":1629,"close":1622,"change":484,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1622},"2026-01-15",14.54,0.61,522100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1015,"change":108,"percent_change":435,"volume":1637,"transactions":9,"vwap":1015},"2026-01-14",14.85,14.935,14.48,595600,{"date":1639,"open":1640,"high":912,"low":1037,"close":1016,"change":1517,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1016},"2026-01-13",15.55,-4.52,588300,{"date":1644,"open":973,"high":864,"low":1645,"close":1646,"change":705,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-12",15.43,15.5,-1.4,544100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":905,"change":1235,"percent_change":108,"volume":1654,"transactions":9,"vwap":905},"2026-01-09",15.83,16.215,15.675,617500,{"date":1656,"open":1615,"high":903,"low":1657,"close":1054,"change":882,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1054},"2026-01-08",14.94,3.29,544200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1662,"change":484,"percent_change":1409,"volume":1665,"transactions":9,"vwap":1662},"2026-01-07",15.21,15.32,15.07,404100,{"date":1667,"open":1593,"high":1668,"low":1669,"close":988,"change":445,"percent_change":83,"volume":1670,"transactions":9,"vwap":988},"2026-01-06",15.27,14.65,433200,{"date":1672,"open":1577,"high":1673,"low":1577,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-05",15.153,14.92,0.67,4.7,572900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":874,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-02",14.47,14.56,14.17,14.25,-1.93,594400,{"date":1687,"open":994,"high":994,"low":1688,"close":1585,"change":358,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1585},"2025-12-31",14.49,-2.61,539300,{"date":1692,"open":1693,"high":1645,"low":1003,"close":1674,"change":1379,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1674},"2025-12-30",15.33,-2.8,468000,{"date":1697,"open":981,"high":1698,"low":1699,"close":975,"change":542,"percent_change":682,"volume":1700,"transactions":9,"vwap":975},"2025-12-29",15.61,15.075,496100,{"date":1702,"open":1663,"high":1054,"low":1703,"close":1046,"change":1102,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1046},"2025-12-26",14.995,1.37,455900,{"date":1707,"open":1005,"high":1708,"low":1709,"close":1663,"change":715,"percent_change":1482,"volume":1710,"transactions":9,"vwap":1663},"2025-12-24",15.37,15.195,132600,{"date":1712,"open":965,"high":965,"low":1713,"close":1005,"change":265,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1005},"2025-12-23",15.115,-0.97,300200,{"date":1717,"open":1718,"high":1719,"low":982,"close":1645,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1645},"2025-12-22",15.23,15.645,0.23,1.51,550900,{"date":1724,"open":1662,"high":1725,"low":1726,"close":1727,"change":1393,"percent_change":358,"volume":1728,"transactions":9,"vwap":1727},"2025-12-19",15.355,14.898,15.2,786500,{"date":1730,"open":1674,"high":1731,"low":1732,"close":1733,"change":1125,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-18",15.305,14.805,15.26,3.18,700400,{"date":1737,"open":1669,"high":983,"low":1680,"close":1603,"change":961,"percent_change":1025,"volume":1738,"transactions":9,"vwap":1603},"2025-12-17",607300,{"date":1740,"open":1622,"high":1663,"low":1741,"close":1742,"change":475,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-16",14.645,14.69,-2.2,896800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1615,"change":54,"percent_change":89,"volume":1750,"transactions":9,"vwap":1615},"2025-12-15",14.66,15.06,14.45,735600,{"date":1752,"open":1753,"high":1022,"low":1636,"close":1585,"change":1249,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1585},"2025-12-12",14.62,-0.27,508100,{"date":1757,"open":1758,"high":1741,"low":1577,"close":1023,"change":485,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1023},"2025-12-11",14.23,3.04,715600,{"date":1762,"open":1763,"high":1608,"low":1763,"close":1764,"change":882,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-10",13.59,14.14,3.67,703000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":416,"percent_change":265,"volume":1773,"transactions":9,"vwap":1772},"2025-12-09",13.63,13.795,13.57,13.64,313000,{"date":1775,"open":1776,"high":1777,"low":1771,"close":1529,"change":1503,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1529},"2025-12-08",13.84,13.86,-1.23,632800,{"date":1781,"open":1066,"high":1782,"low":1783,"close":1066,"change":1393,"percent_change":1379,"volume":1784,"transactions":9,"vwap":1066},"2025-12-05",14.04,13.61,425300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1787,"change":1330,"percent_change":705,"volume":1790,"transactions":9,"vwap":1787},"2025-12-04",13.89,13.97,13.65,471500,{"date":1792,"open":1549,"high":1793,"low":1794,"close":1795,"change":1017,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-03",13.99,13.47,13.92,3.11,537800,{"date":1799,"open":1793,"high":1793,"low":1800,"close":1536,"change":1498,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1536},"2025-12-02",13.49,-3.36,624700,{"date":1804,"open":1529,"high":1805,"low":1783,"close":1788,"change":484,"percent_change":501,"volume":1806,"transactions":9,"vwap":1788},"2025-12-01",14.015,621700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1809,"change":108,"percent_change":485,"volume":1812,"transactions":9,"vwap":1809},"2025-11-28",13.88,13.915,13.71,266300,{"date":1814,"open":1815,"high":1816,"low":1811,"close":1817,"change":1192,"percent_change":1358,"volume":1818,"transactions":9,"vwap":1817},"2025-11-26",13.94,14,13.82,550300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1586,"change":435,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1586},"2025-11-25",13.68,14.205,13.485,3.01,578000,{"date":1827,"open":1155,"high":1828,"low":1829,"close":1783,"change":1330,"percent_change":705,"volume":1830,"transactions":9,"vwap":1783},"2025-11-24",13.695,13.18,798200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1772,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1772},"2025-11-21",12.75,13.95,12.585,0.89,6.98,1609100,{"date":1840,"open":1124,"high":1841,"low":1522,"close":1833,"change":650,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1833},"2025-11-20",13,2.99,1360700,{"date":1845,"open":1390,"high":1846,"low":1376,"close":1544,"change":1102,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1544},"2025-11-19",12.47,1.73,977700,{"date":1850,"open":1846,"high":1851,"low":1852,"close":1853,"change":475,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-18",12.57,12.15,12.17,-2.64,851400,{"date":1857,"open":1538,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-17",13.138,12.475,12.5,-0.69,-5.23,666000,{"date":1865,"open":1118,"high":1866,"low":1867,"close":1868,"change":108,"percent_change":661,"volume":1869,"transactions":9,"vwap":1868},"2025-11-14",13.29,12.7,13.19,570400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1538,"change":705,"percent_change":875,"volume":1875,"transactions":9,"vwap":1538},"2025-11-13",13.22,13.55,13.04,554800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1551,"change":108,"percent_change":1257,"volume":1881,"transactions":9,"vwap":1551},"2025-11-12",13.26,13.6,13.01,756200,{"date":1883,"open":1884,"high":1885,"low":1118,"close":1866,"change":424,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1866},"2025-11-11",13.17,13.48,0.83,902300,{"date":1889,"open":1569,"high":1811,"low":1890,"close":1829,"change":348,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1829},"2025-11-10",12.885,-0.98,1104700,{"date":1894,"open":1895,"high":1895,"low":1156,"close":1896,"change":1394,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-07",13.67,13.31,-3.55,1067300,{"date":1900,"open":1682,"high":1603,"low":1901,"close":1902,"change":640,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-06",13.36,13.8,6.73,1964600,{"date":1906,"open":1399,"high":1907,"low":1571,"close":1169,"change":1056,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1169},"2025-11-05",13.21,0.62,1058800,{"date":1911,"open":1912,"high":1169,"low":1912,"close":1558,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1558},"2025-11-04",12.25,0.51,4.13,1094200,{"date":1917,"open":1132,"high":1918,"low":1398,"close":1919,"change":1111,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-03",12.6,12.34,-2.3,1356300,{"date":1923,"open":1558,"high":1098,"low":1132,"close":1391,"change":475,"percent_change":1011,"volume":1924,"transactions":9,"vwap":1391},"2025-10-31",1152000,{"date":1926,"open":1118,"high":1927,"low":1928,"close":1929,"change":1351,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-30",13.23,12.79,12.96,-1.44,1013000,{"date":1933,"open":1586,"high":1934,"low":1935,"close":1157,"change":210,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1157},"2025-10-29",14.041,12.83,-6.8,1446600,{"date":1939,"open":1940,"high":1683,"low":1941,"close":1594,"change":571,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1594},"2025-10-28",13.96,13.935,-0.77,469700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1577,"change":1503,"percent_change":693,"volume":1949,"transactions":9,"vwap":1577},"2025-10-27",14.39,14.58,14.05,585400,{"date":1951,"open":1004,"high":1022,"low":1946,"close":1946,"change":1330,"percent_change":465,"volume":1952,"transactions":9,"vwap":1946},"2025-10-24",459700,{"date":1954,"open":1955,"high":1956,"low":1611,"close":1957,"change":398,"percent_change":1861,"volume":1958,"transactions":9,"vwap":1957},"2025-10-23",14.52,14.73,14.42,734000,{"date":1960,"open":1577,"high":1961,"low":1962,"close":1955,"change":825,"percent_change":810,"volume":1963,"transactions":9,"vwap":1955},"2025-10-22",14.59,14.08,970200,{"date":1965,"open":1962,"high":1966,"low":1967,"close":1968,"change":1625,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-21",14.61,14.01,14.28,0.92,558300,{"date":1972,"open":1616,"high":1973,"low":1974,"close":1584,"change":750,"percent_change":47,"volume":1975,"transactions":9,"vwap":1584},"2025-10-20",14.335,14.06,481800,{"date":1977,"open":1978,"high":1584,"low":1979,"close":1967,"change":704,"percent_change":765,"volume":1980,"transactions":9,"vwap":1967},"2025-10-17",13.93,13.73,818200,{"date":1982,"open":1983,"high":1636,"low":1586,"close":1974,"change":1111,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1974},"2025-10-16",14.35,-2.02,538600,{"date":1987,"open":1585,"high":1988,"low":1989,"close":1983,"change":398,"percent_change":1861,"volume":1990,"transactions":9,"vwap":1983},"2025-10-15",14.695,14.305,532900,{"date":1992,"open":1795,"high":1688,"low":1776,"close":1749,"change":1280,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1749},"2025-10-14",2.05,655500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1610,"change":398,"percent_change":1517,"volume":2000,"transactions":9,"vwap":1610},"2025-10-13",14.43,15.01,14.13,681500,{"date":2002,"open":1004,"high":1592,"low":1940,"close":2003,"change":998,"percent_change":1193,"volume":2004,"transactions":9,"vwap":2003},"2025-10-10",14.26,1045900,{"date":2006,"open":1601,"high":2007,"low":2008,"close":1624,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1624},"2025-10-09",15.065,14.38,-0.51,-3.4,638600,{"date":2013,"open":1662,"high":1645,"low":2014,"close":1998,"change":704,"percent_change":475,"volume":2015,"transactions":9,"vwap":1998},"2025-10-08",14.98,631700,{"date":2017,"open":918,"high":2018,"low":2019,"close":1748,"change":1579,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1748},"2025-10-07",16.174,15,-4.26,655800,{"date":2023,"open":933,"high":2024,"low":975,"close":2025,"change":1330,"percent_change":1351,"volume":2026,"transactions":9,"vwap":2025},"2025-10-06",16.115,15.73,803700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":918,"change":604,"percent_change":2032,"volume":2033,"transactions":9,"vwap":918},"2025-10-03",15.3,15.94,15.22,3.62,611100,{"date":2035,"open":2036,"high":2037,"low":1010,"close":1662,"change":21,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1662},"2025-10-02",15.46,15.48,-1.62,708500,{"date":2041,"open":2029,"high":2042,"low":2043,"close":2036,"change":1408,"percent_change":1257,"volume":2044,"transactions":9,"vwap":2036},"2025-10-01",15.495,14.915,761600,{"date":2046,"open":1024,"high":2047,"low":1592,"close":980,"change":148,"percent_change":990,"volume":2048,"transactions":9,"vwap":980},"2025-09-30",15.4,679200,{"date":2050,"open":905,"high":925,"low":2019,"close":1998,"change":765,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1998},"2025-09-29",-2.34,1353600,{"date":2054,"open":1634,"high":1698,"low":2055,"close":1708,"change":54,"percent_change":1658,"volume":2056,"transactions":9,"vwap":1708},"2025-09-26",14.785,1711600,{"date":2058,"open":1674,"high":2014,"low":2059,"close":1601,"change":1351,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1601},"2025-09-25",14.648,-1.26,827600,{"date":2063,"open":2019,"high":982,"low":1023,"close":1664,"change":1280,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1664},"2025-09-24",1.96,831300,{"date":2067,"open":1708,"high":2068,"low":1749,"close":1593,"change":475,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1593},"2025-09-23",15.445,-2.18,1115500,{"date":2072,"open":983,"high":983,"low":2073,"close":982,"change":465,"percent_change":2074,"volume":2075,"transactions":9,"vwap":982},"2025-09-22",14.96,-1.37,545500,{"date":2077,"open":973,"high":847,"low":2031,"close":1663,"change":254,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1663},"2025-09-19",-2.17,2059200,{"date":2081,"open":916,"high":2082,"low":2042,"close":973,"change":1056,"percent_change":1913,"volume":2083,"transactions":9,"vwap":973},"2025-09-18",15.873,469900,{"date":2085,"open":2086,"high":959,"low":1646,"close":2087,"change":416,"percent_change":348,"volume":2088,"transactions":9,"vwap":2087},"2025-09-17",15.6,15.58,610800,{"date":2090,"open":2091,"high":2092,"low":924,"close":2086,"change":1330,"percent_change":1351,"volume":2093,"transactions":9,"vwap":2086},"2025-09-16",15.63,15.78,557800,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2091,"change":265,"percent_change":1371,"volume":2098,"transactions":9,"vwap":2091},"2025-09-15",15.87,15.57,750700,{"date":2100,"open":872,"high":2101,"low":905,"close":2092,"change":294,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2092},"2025-09-12",16.35,-3.07,671200,{"date":2105,"open":932,"high":2106,"low":905,"close":872,"change":2107,"percent_change":1402,"volume":2108,"transactions":9,"vwap":872},"2025-09-11",16.545,0.52,742600,{"date":2110,"open":1052,"high":2111,"low":1038,"close":918,"change":1226,"percent_change":2112,"volume":2113,"transactions":9,"vwap":918},"2025-09-10",16.235,-0.88,759900,{"date":2115,"open":2116,"high":2117,"low":967,"close":967,"change":1754,"percent_change":255,"volume":2098,"transactions":9,"vwap":967},"2025-09-09",16.14,16.54,{"date":2119,"open":1044,"high":1053,"low":2120,"close":2121,"change":424,"percent_change":1025,"volume":2122,"transactions":9,"vwap":2121},"2025-09-08",15.89,16.17,917300,{"date":2124,"open":2125,"high":2126,"low":967,"close":2127,"change":1056,"percent_change":882,"volume":2128,"transactions":9,"vwap":2127},"2025-09-05",16.15,16.365,16.059999,916600,{"date":2130,"open":2131,"high":2132,"low":2091,"close":2133,"change":1625,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-04",15.7,16.094999,15.98,0.82,465000,{"date":2137,"open":847,"high":2138,"low":2139,"close":910,"change":704,"percent_change":1093,"volume":2140,"transactions":9,"vwap":910},"2025-09-03",16.08,15.773,623400,{"date":2142,"open":2116,"high":904,"low":2143,"close":967,"change":572,"percent_change":2144,"volume":1690,"transactions":9,"vwap":967},"2025-09-02",15.138,-2.81,{"date":2146,"open":96,"high":2147,"low":2148,"close":2149,"change":1473,"percent_change":716,"volume":2150,"transactions":9,"vwap":2149},"2025-08-29",16.53,16.25,16.36,584200,{"date":2152,"open":931,"high":931,"low":2153,"close":2154,"change":265,"percent_change":1031,"volume":2155,"transactions":9,"vwap":2154},"2025-08-28",16.243,16.33,414900,{"date":2157,"open":2154,"high":2158,"low":2116,"close":96,"change":484,"percent_change":604,"volume":2159,"transactions":9,"vwap":96},"2025-08-27",16.52,422500,{"date":2161,"open":931,"high":2162,"low":938,"close":2163,"change":874,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-26",16.89,16.39,-1.68,631400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":944,"change":771,"percent_change":2171,"volume":2172,"transactions":9,"vwap":944},"2025-08-25",17.02,17.185,16.64,-2.63,484300,{"date":2174,"open":2175,"high":2176,"low":2148,"close":2177,"change":337,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-22",16.51,17.31,17.12,4.9,1153500,{"date":2181,"open":946,"high":823,"low":911,"close":930,"change":1351,"percent_change":2182,"volume":2183,"transactions":9,"vwap":930},"2025-08-21",-1.15,600600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2175,"change":1056,"percent_change":54,"volume":2189,"transactions":9,"vwap":2175},"2025-08-20",16.46,16.805,16.29,579200,{"date":2191,"open":946,"high":2170,"low":872,"close":2192,"change":1256,"percent_change":1474,"volume":2193,"transactions":9,"vwap":2192},"2025-08-19",16.43,721300,{"date":2195,"open":872,"high":2196,"low":872,"close":2197,"change":398,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-18",16.725,16.38,-0.61,808600,{"date":2201,"open":887,"high":2177,"low":2202,"close":96,"change":254,"percent_change":1984,"volume":2203,"transactions":9,"vwap":96},"2025-08-15",16.405,954600,{"date":2205,"open":2168,"high":2206,"low":2207,"close":2208,"change":306,"percent_change":940,"volume":2209,"transactions":9,"vwap":2208},"2025-08-14",17.09,16.77,16.82,626000,{"date":2211,"open":2212,"high":2213,"low":2202,"close":2214,"change":2215,"percent_change":723,"volume":2216,"transactions":9,"vwap":2214},"2025-08-13",16.44,17.29,17.24,0.88,722600,{"date":2218,"open":2120,"high":2186,"low":2219,"close":2149,"change":630,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2149},"2025-08-12",15.805,4.01,683600,{"date":2223,"open":944,"high":2224,"low":1698,"close":2025,"change":1451,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2025},"2025-08-11",16.86,-5.41,1367000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":814,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":814},"2025-08-08",17.69,17.76,16.375,-0.87,-4.97,1891600,{"date":2236,"open":1053,"high":2237,"low":1053,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-07",17.9,17.5,1.29,7.96,1293400,{"date":2243,"open":855,"high":2188,"low":2244,"close":1067,"change":832,"percent_change":47,"volume":2245,"transactions":9,"vwap":1067},"2025-08-06",15.745,1082900,{"date":2247,"open":2208,"high":2248,"low":973,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-05",16.87,16.049999,-0.68,-4.06,1141700,{"date":2254,"open":2175,"high":2255,"low":2256,"close":2257,"change":1482,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-04",16.81,16.345,16.73,1.58,736300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":886,"change":1386,"percent_change":2265,"volume":2266,"transactions":9,"vwap":886},"2025-08-01",16.96,17.0049992,16.37,-4.74,653900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2213,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2213},"2025-07-31",17.75,18.21,17.22,-0.72,-4,830300,{"date":2276,"open":2277,"high":2278,"low":187,"close":196,"change":1351,"percent_change":2279,"volume":2280,"transactions":9,"vwap":196},"2025-07-30",18.36,18.38,-1.04,587600,{"date":2282,"open":2283,"high":2284,"low":792,"close":2285,"change":715,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-29",18.28,18.31,18.2,0.22,657100,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":998,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-28",18.53,18.065001,18.16,-1.3,913500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":715,"percent_change":2286,"volume":2301,"transactions":9,"vwap":2300},"2025-07-25",18.46,18.55,18.25,18.4,725700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2277,"change":961,"percent_change":604,"volume":2307,"transactions":9,"vwap":2277},"2025-07-24",18.19,18.45,18.15,813600,{"date":2309,"open":2310,"high":2277,"low":2311,"close":2312,"change":1102,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-23",18.22,18.025,18.26,1.16,982000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":799,"change":153,"percent_change":2320,"volume":2321,"transactions":9,"vwap":799},"2025-07-22",17.77,18.059999,17.68,1.98,834700,{"date":2323,"open":2324,"high":2304,"low":2325,"close":2326,"change":1408,"percent_change":128,"volume":1830,"transactions":9,"vwap":2326},"2025-07-21",17.71,17.47,17.7,{"date":2328,"open":196,"high":196,"low":2329,"close":2330,"change":705,"percent_change":1778,"volume":2331,"transactions":9,"vwap":2330},"2025-07-18",17.39,17.63,1123300,{"date":2333,"open":2207,"high":2334,"low":2207,"close":2335,"change":742,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-17",18.3,17.85,6.19,1857300,{"date":2339,"open":2175,"high":2208,"low":2340,"close":2255,"change":153,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2255},"2025-07-16",16.275,2.13,678700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2186,"change":2272,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2186},"2025-07-15",17.18,17.27,16.45,-4.19,668700,{"date":2351,"open":822,"high":2352,"low":822,"close":2345,"change":113,"percent_change":1393,"volume":2353,"transactions":9,"vwap":2345},"2025-07-14",17.315,563900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":306,"percent_change":1094,"volume":2360,"transactions":9,"vwap":2359},"2025-07-11",17.42,17.56,17.125,17.19,455100,{"date":2362,"open":2363,"high":198,"low":2364,"close":2365,"change":961,"percent_change":736,"volume":2366,"transactions":9,"vwap":2365},"2025-07-10",17.43,17.37,17.61,531500,{"date":2368,"open":2369,"high":801,"low":2370,"close":2371,"change":650,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-09",17.14,16.975,17.51,2.16,781600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2369,"change":1119,"percent_change":1119,"volume":2379,"transactions":9,"vwap":2369},"2025-07-08",17.23,17.41,17.059999,898600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2369,"change":416,"percent_change":919,"volume":2385,"transactions":9,"vwap":2369},"2025-07-07",17.11,17.235,16.88,542900,{"date":2387,"open":953,"high":2388,"low":2389,"close":2390,"change":445,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-03",17.34,17.018999,17.16,1.18,381700,{"date":2394,"open":862,"high":2369,"low":96,"close":2262,"change":348,"percent_change":920,"volume":2395,"transactions":9,"vwap":2262},"2025-07-02",733400,{"date":2397,"open":2398,"high":2356,"low":2399,"close":2206,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2206},"2025-07-01",16.62,16.59,0.48,2.89,1224200,{"date":2404,"open":2101,"high":2405,"low":896,"close":931,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":931},"2025-06-30",16.915,0.81,5.13,1749000,{"date":2410,"open":946,"high":2411,"low":863,"close":2412,"change":316,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-27",16.57,15.8,-3.83,5739600,{"date":2416,"open":861,"high":2207,"low":853,"close":2192,"change":398,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2192},"2025-06-26",-0.6,1351300,{"date":2420,"open":2206,"high":2206,"low":2154,"close":2147,"change":1754,"percent_change":233,"volume":2421,"transactions":9,"vwap":2147},"2025-06-25",1264800,{"date":2423,"open":2424,"high":945,"low":931,"close":2425,"change":1256,"percent_change":809,"volume":2426,"transactions":9,"vwap":2425},"2025-06-24",16.93,16.8,976600,{"date":2428,"open":2429,"high":2248,"low":1053,"close":2430,"change":445,"percent_change":532,"volume":2431,"transactions":9,"vwap":2430},"2025-06-23",16.58,16.75,1103800,{"date":2433,"open":2345,"high":2388,"low":2186,"close":831,"change":1517,"percent_change":2251,"volume":2434,"transactions":9,"vwap":831},"2025-06-20",1506100,{"date":2436,"open":2238,"high":2437,"low":2438,"close":880,"change":1111,"percent_change":875,"volume":2439,"transactions":9,"vwap":880},"2025-06-18",17.81,17.2,907500,{"date":2441,"open":816,"high":2442,"low":2443,"close":208,"change":475,"percent_change":777,"volume":2444,"transactions":9,"vwap":208},"2025-06-17",17.835,17.46,780800,{"date":2446,"open":2447,"high":2448,"low":2319,"close":815,"change":961,"percent_change":2449,"volume":2450,"transactions":9,"vwap":815},"2025-06-16",18.030001,18.165,0.56,804300,{"date":2452,"open":792,"high":2270,"low":806,"close":2317,"change":1379,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2317},"2025-06-13",-2.36,538000,{"date":2456,"open":2457,"high":2457,"low":2306,"close":2285,"change":776,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2285},"2025-06-12",18.49,-2.05,585100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":113,"percent_change":704,"volume":2466,"transactions":9,"vwap":2465},"2025-06-11",18.62,18.93,18.44,18.58,915300,{"date":2468,"open":2469,"high":2470,"low":2297,"close":2471,"change":715,"percent_change":2286,"volume":2472,"transactions":9,"vwap":2471},"2025-06-10",18.71,19.01,18.59,1152300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2298,"change":148,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2298},"2025-06-09",18.32,18.56,18.075001,2.09,1132400,{"date":2481,"open":2482,"high":2298,"low":2292,"close":807,"change":715,"percent_change":2286,"volume":2483,"transactions":9,"vwap":807},"2025-06-06",18.42,606000,{"date":2485,"open":16,"high":2486,"low":792,"close":2487,"change":802,"percent_change":776,"volume":2488,"transactions":9,"vwap":2487},"2025-06-05",18.6,18.13,808100,{"date":2490,"open":799,"high":2482,"low":2491,"close":2285,"change":961,"percent_change":604,"volume":2492,"transactions":9,"vwap":2285},"2025-06-04",17.74,743000,{"date":2494,"open":2346,"high":2495,"low":2346,"close":2496,"change":501,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-03",18.105,18.1,3.72,899000,{"date":2500,"open":953,"high":2501,"low":2398,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-02",17.48,17.45,0.33,1.93,1418500,{"date":2507,"open":2206,"high":2271,"low":2384,"close":2177,"change":484,"percent_change":425,"volume":2508,"transactions":9,"vwap":2177},"2025-05-30",1016100,{"date":2510,"open":2214,"high":2511,"low":887,"close":2512,"change":416,"percent_change":919,"volume":2513,"transactions":9,"vwap":2512},"2025-05-29",17.301,17.030001,946500,{"date":2515,"open":2377,"high":2516,"low":2517,"close":2518,"change":1588,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-28",17.571,17.040001,17.049999,-2.01,1078400,{"date":2522,"open":871,"high":2523,"low":2206,"close":2524,"change":2107,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-27",17.52,17.4,3.08,761500,{"date":2528,"open":2206,"high":2529,"low":2530,"close":2384,"change":1343,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2384},"2025-05-23",17.3,16.855,-3.21,713700,{"date":2534,"open":2535,"high":2536,"low":2382,"close":2537,"change":750,"percent_change":2406,"volume":2538,"transactions":9,"vwap":2537},"2025-05-22",17.28,17.615,17.44,762400,{"date":2540,"open":799,"high":2541,"low":2535,"close":2529,"change":2232,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2529},"2025-05-21",18.565,-4.79,1153300,{"date":2545,"open":2546,"high":2547,"low":790,"close":807,"change":113,"percent_change":1393,"volume":2548,"transactions":9,"vwap":807},"2025-05-20",18,18.475,903000,{"date":2550,"open":2551,"high":2552,"low":816,"close":2553,"change":1473,"percent_change":1141,"volume":2554,"transactions":9,"vwap":2553},"2025-05-19",17.94,18.41,18.18,1626100,{"date":2556,"open":2312,"high":2290,"low":2557,"close":2306,"change":571,"percent_change":2417,"volume":2558,"transactions":9,"vwap":2306},"2025-05-16",18.14,2113700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2312,"change":148,"percent_change":2341,"volume":2564,"transactions":9,"vwap":2312},"2025-05-15",17.78,18.335,17.705,985300,{"date":2566,"open":2365,"high":2487,"low":2567,"close":2568,"change":1256,"percent_change":856,"volume":2569,"transactions":9,"vwap":2568},"2025-05-14",17.535,17.88,1198100,{"date":2571,"open":2300,"high":2298,"low":2437,"close":2572,"change":1394,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-13",17.83,-2.67,1067000,{"date":2576,"open":2553,"high":2486,"low":2561,"close":2475,"change":138,"percent_change":1126,"volume":2577,"transactions":9,"vwap":2475},"2025-05-12",1668600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1503,"percent_change":1371,"volume":2584,"transactions":9,"vwap":2583},"2025-05-09",17.64,17.93,16.94,17.66,1776500,{"date":2586,"open":863,"high":2546,"low":2587,"close":2572,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2572},"2025-05-08",15.605,2.86,19.1,2313800,{"date":2592,"open":2593,"high":1005,"low":2594,"close":2595,"change":199,"percent_change":103,"volume":2596,"transactions":9,"vwap":2595},"2025-05-07",14.84,14.68,14.97,1559700,{"date":2598,"open":1592,"high":1657,"low":1629,"close":2599,"change":113,"percent_change":802,"volume":2600,"transactions":9,"vwap":2599},"2025-05-06",14.82,790300,{"date":2602,"open":2603,"high":2604,"low":1741,"close":2605,"change":265,"percent_change":466,"volume":2606,"transactions":9,"vwap":2605},"2025-05-05",14.81,15.125,14.83,901200,{"date":2608,"open":1602,"high":2609,"low":1602,"close":2014,"change":2107,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2014},"2025-05-02",15.05,3.6,837600,{"date":2613,"open":2614,"high":1741,"low":1815,"close":2615,"change":377,"percent_change":1006,"volume":2616,"transactions":9,"vwap":2615},"2025-05-01",14.19,14.46,1218600,{"date":2618,"open":1616,"high":2619,"low":2620,"close":1587,"change":705,"percent_change":1423,"volume":2621,"transactions":9,"vwap":1587},"2025-04-30",14.21,13.775,895300,{"date":2623,"open":1962,"high":1636,"low":1962,"close":2624,"change":1102,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-04-29",14.32,1.49,800100,{"date":2628,"open":1616,"high":1983,"low":2629,"close":1594,"change":108,"percent_change":485,"volume":2630,"transactions":9,"vwap":1594},"2025-04-28",13.975,900400,{"date":2632,"open":1764,"high":1577,"low":2633,"close":1948,"change":275,"percent_change":233,"volume":2634,"transactions":9,"vwap":1948},"2025-04-25",13.77,1307700,{"date":2636,"open":1787,"high":2637,"low":2638,"close":1968,"change":435,"percent_change":1069,"volume":2639,"transactions":9,"vwap":1968},"2025-04-24",14.3,13.74,1122200,{"date":2641,"open":1816,"high":2624,"low":1817,"close":2642,"change":825,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-04-23",13.87,1.76,1040100,{"date":180,"open":1829,"high":1789,"low":2646,"close":1769,"change":1257,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1769},13.03,3.41,1145800]