[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOA":3,"homepage-market-summary":30,"stock-historical-FOA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FOA","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},"Finance of America Companies Inc.","NYSE",null,"MORTGAGE BANKERS & LOAN CORRESPONDENTS","Finance of America Companies Inc provides home equity-based financing solutions for modern retirement and offers capital markets and portfolio management capabilities to optimize loan distribution to investors. The Company operates through two segments: Retirement Solutions and Portfolio Management. The Retirement Solutions segment handles loan origination, including HECM and non-agency reverse mortgage loans, generating revenue from origination fees and initial gains, with loans transferred to the Portfolio Management segment. The Portfolio Management segment, which generates the majority of revenue, provides securitization, loan sales, risk management, and asset management services, and earns revenue from net interest income, fair value changes, and servicing-related income.","784","Plano, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.5,13.26,13.895,12.97,0.53,4.09,55489.605026,1677,13.5828,29.79,12.15,84886.140841808,7.7,1382,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},91352,33343335.210452,-28.61,"2025-04-22",[181,182,191,200,210,221,232,242,253,264,275,285,294,304,314,324,333,344,354,364,374,384,395,405,416,427,438,448,459,469,479,489,498,508,519,529,540,551,562,572,580,589,599,609,619,629,639,648,658,668,678,686,696,707,716,723,731,739,748,755,762,769,777,784,793,801,807,815,823,829,837,844,851,857,865,872,877,885,893,901,908,916,922,931,939,947,954,961,968,974,980,989,995,1003,1012,1019,1026,1032,1038,1045,1050,1057,1064,1072,1079,1086,1093,1100,1106,1111,1118,1125,1129,1135,1141,1148,1156,1164,1170,1178,1184,1191,1198,1205,1214,1223,1229,1238,1246,1254,1262,1270,1279,1285,1292,1298,1304,1312,1318,1326,1333,1341,1349,1357,1364,1369,1375,1382,1389,1396,1403,1408,1415,1421,1428,1433,1441,1446,1453,1460,1467,1472,1478,1483,1488,1496,1505,1511,1518,1525,1531,1536,1542,1547,1554,1561,1568,1574,1581,1589,1595,1603,1608,1613,1620,1626,1633,1640,1646,1654,1658,1665,1669,1675,1681,1686,1691,1698,1702,1707,1714,1719,1723,1727,1733,1736,1742,1746,1753,1759,1765,1771,1776,1782,1788,1794,1798,1803,1808,1813,1818,1823,1828,1832,1837,1842,1846,1850,1855,1860,1865,1870,1874,1879,1883,1888,1892,1896,1902,1907,1914,1921,1928,1934,1940,1945,1950,1957,1963,1966,1970,1973,1977,1980,1985,1989,1997,2004,2012,2019,2024,2030,2037,2043,2051,2058,2063,2070,2077,2082,2089,2096,2103,2108,2115,2122,2129,2138,2145,2153,2161,2167,2173,2180,2188,2193,2199,2206,2214,2220,2225,2228,2235,2239,2245,2251,2256,2263,2269,2275,2282,2286,2291,2297,2301,2307,2313,2319,2321,2326,2332,2338,2343,2349,2352,2357,2362,2364,2366,2370,2374,2377,2381,2388,2394,2399,2403,2406,2411,2413,2417,2423,2428,2435,2439,2441,2446,2452,2456,2459,2464,2469,2473,2478,2484,2490,2493,2496,2500,2503,2508,2511,2517,2523,2530,2537,2541,2547,2553,2559,2564,2567,2573,2577,2585],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":26,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",12.53,13.02,0.33,2.61,93266.1189,1640,12.6988,{"date":192,"open":185,"high":185,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",12.61,12.64,-0.38,-2.92,80449.408246,1612,12.7369,{"date":201,"open":202,"high":203,"low":204,"close":185,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",13.55,13.74,12.98,-0.36,-2.69,81420.266825,1983,13.2139,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",14.27,14.341,13.36,13.38,-1.11,-7.66,97497.3766,1873,13.6983,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",14.34,14.675,14.2773,14.49,0.1,0.69,53485.3538,1463,14.4887,{"date":233,"open":234,"high":235,"low":212,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",14.45,14.57,14.39,-0.09,-0.62,63525.263396,1512,14.4025,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",14.93,15.07,14.44,14.48,-0.63,-4.17,77448.3326,1703,14.671,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",14.75,15.4,14.72,15.11,0.51,3.49,60819.017887,1627,15.0741,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",14.15,14.82,13.73,14.6,0.59,4.21,106372.929959,2293,14.3091,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",14.32,13.83,14.01,-0.44,-3.04,149027.940852,1933,14.0269,{"date":286,"open":267,"high":287,"low":288,"close":234,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",14.85,14.395,-0.08,-0.55,41706.1916,1474,14.5834,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",14.9,14.52,14.53,-0.23,-1.56,65113.451906,1825,14.6809,{"date":305,"open":306,"high":307,"low":255,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",15,15.37,14.76,-0.35,-2.32,83870.551555,2700,14.9963,{"date":315,"open":316,"high":317,"low":318,"close":258,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",15.03,15.54,14.8,-0.15,-0.98,70600.236397,2167,15.182,{"date":325,"open":95,"high":95,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",15.17,15.26,-0.39,-2.49,50972.164561,1539,15.43,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",15.86,16.14,15.55,15.65,-0.31,-1.94,88293.992314,2304,15.7683,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",16.73,16.76,15.96,-0.8,-4.77,59396.29994,1839,16.28,{"date":355,"open":356,"high":357,"low":358,"close":347,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",17.12,17.1272,16.75,-0.4,-2.33,64958.134227,1744,16.8246,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":237,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",17.15,17.6,16.94,17.16,-0.52,46640.21951,1513,17.1238,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":299,"volume":381,"transactions":382,"vwap":383},"2026-09-03",17.38,17.64,17.21,17.25,-0.04,52102.9126,1647,17.3752,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",17.19,17.88,17.08,17.29,0.23,1.35,58037.179437,2901,17.5785,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",17.56,17.91,17.06,-0.69,-3.89,75089.868178,3171,17.4323,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",17.77,17.99,17.53,17.75,-0.28,-1.55,60115.3058,1826,17.757,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",18.53,18.775,17.86,18.03,-0.32,-1.74,85857.938816,1957,18.1887,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",18.88,19.1,18.17,18.35,-0.54,-2.86,72518.757067,2336,18.5734,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",19.71,18.81,18.89,-0.78,-3.97,53113.161193,1413,19.1213,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",20.16,20.235,19.395,19.67,-0.49,-2.43,29435.897379,1038,19.7291,{"date":460,"open":461,"high":462,"low":463,"close":450,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",20.04,20.21,19.77,0.11,0.55,52936.416132,1601,20.0303,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":299,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",20.44,20.61,20,20.05,-1.13,75474.703848,1542,20.1884,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",21.3,20.27,20.28,-0.9,-4.25,76529.913522,1742,20.5884,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":186,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",21.14,21.68,21.18,1.58,26240.697914,1037,21.3453,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",20.95,21.26,20.85,-0.24,-1.14,53136.884916,1850,20.9701,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",21.66,22.12,21.04,21.09,-0.67,-3.08,47069.538827,1865,21.3401,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":290,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",22.14,22.445,21.63,21.76,-2.47,19958.359833,1040,22.0068,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",22.26,22.8916,21.8756,22.31,0.31,1.41,39495.440537,2247,22.2527,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",21.87,22.8266,21.7,22,0.45,2.09,33745.641587,1140,22.1132,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",22.13,22.74,21.54,21.55,-0.27,-1.24,26465.896584,951,21.8473,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",22.05,21.5,21.82,-0.3,-1.36,53537.707612,1684,21.6736,{"date":573,"open":574,"high":575,"low":542,"close":511,"change":576,"percent_change":142,"volume":577,"transactions":578,"vwap":579},"2026-08-07",22.27,23.2087,0.07,49764.260204,1891,22.2303,{"date":581,"open":582,"high":583,"low":545,"close":564,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",22.43,22.68,-0.22,-0.99,81185.832812,1911,22.2137,{"date":590,"open":591,"high":592,"low":593,"close":574,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",23.18,23.73,21.81,-1.49,-6.27,68478.811713,2015,22.6056,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":127,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",23.38,24.035,23.365,23.76,1.71,45075.209155,1838,23.8152,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",22.94,24.03,23.36,0.61,2.68,36762.896027,1636,23.5924,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",23.57,22.45,22.75,-0.43,-1.86,42125.389861,1549,22.8145,{"date":630,"open":631,"high":632,"low":633,"close":591,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",24.55,24.6979,22.99,-1.62,-6.53,65419.205062,2639,23.3637,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":546,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",24.59,24.8,23.98,1.85,29488.3,1404,24.3807,{"date":649,"open":650,"high":651,"low":623,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",23.86,24.86,24.35,0.77,3.27,59203.080129,1861,24.3269,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":38,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",23.4,23.71,22.57,23.58,3.19,42690.481559,1490,23.2231,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",22.11,23.46,22.85,0.42,1.87,53775.448077,1882,22.8967,{"date":679,"open":680,"high":680,"low":681,"close":582,"change":558,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",23.33,21.96,-5.24,100665.569833,2545,22.4824,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":546,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",23.41,23.965,23.24,23.67,1.94,42500.0001,1608,23.7026,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",23.3,23.4125,22.83,23.22,0.05,0.22,31090.340368,1293,23.1649,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":73,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",24.63,22.98,23.17,-4.45,32595.307669,1250,23.542,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":567,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",23.97,25.14,24.25,-1.22,33500,{"date":724,"open":725,"high":726,"low":727,"close":631,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":631},"2026-07-16",25.58,25.84,24.4,-1.1,-4.29,33200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":400,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-15",26.6,26.64,24.91,25.65,-2.62,178800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",25.62,27.08,25.47,26.34,0.96,3.78,139300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":309,"percent_change":568,"volume":754,"transactions":9,"vwap":753},"2026-07-13",25.5,26.14,25.31,25.38,52700,{"date":756,"open":725,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":722,"transactions":9,"vwap":759},"2026-07-10",26.24,25.18,25.73,0.27,1.06,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":299,"percent_change":484,"volume":768,"transactions":9,"vwap":767},"2026-07-09",25.61,26.1,25.19,25.46,37100,{"date":770,"open":771,"high":772,"low":725,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",26.55,27.17,25.69,-0.96,-3.6,87500,{"date":778,"open":779,"high":780,"low":771,"close":781,"change":299,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",26.8,27.898,26.65,-0.86,44100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",27.25,27.56,26.68,26.88,-0.59,-2.15,36700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":624,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-02",27.98,28.36,26.9,27.47,-1.54,63500,{"date":802,"open":787,"high":25,"low":803,"close":804,"change":147,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",27.2,27.9,1.38,91900,{"date":808,"open":742,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",27.89,26.53,27.52,0.12,0.44,94900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":664,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-29",24.08,27.99,23.81,27.4,13.18,167000,{"date":824,"open":544,"high":651,"low":544,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",24.21,2.55,11.77,132000,{"date":830,"open":831,"high":832,"low":833,"close":510,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":510},"2026-06-25",21.73,23.68,20.8,0.19,0.88,85900,{"date":838,"open":839,"high":534,"low":840,"close":841,"change":614,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-24",21.1,20.65,21.47,2.92,62500,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":159,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-23",19.86,20.97,20.86,3.68,54400,{"date":852,"open":853,"high":839,"low":853,"close":854,"change":107,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-22",19.98,20.12,0.3,59000,{"date":858,"open":473,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",20.42,19.9,20.059999,0.26,1.31,62900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":812,"percent_change":614,"volume":871,"transactions":9,"vwap":870},"2026-06-17",19.63,20.19,19.615,19.8,27700,{"date":873,"open":473,"high":859,"low":874,"close":874,"change":557,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",19.68,-1.35,59100,{"date":878,"open":879,"high":502,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",20.54,19.895,19.95,-0.29,-1.43,60800,{"date":886,"open":887,"high":888,"low":846,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",20.25,20.67,20.24,0.03,0.15,36000,{"date":894,"open":895,"high":896,"low":897,"close":462,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":462},"2026-06-11",19.48,20.23,19.26,0.85,4.39,30900,{"date":902,"open":895,"high":853,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",19.25,19.36,-0.18,-0.92,31200,{"date":909,"open":453,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",19.924,19.33,19.54,0.16,0.83,25500,{"date":917,"open":870,"high":918,"low":919,"close":920,"change":422,"percent_change":634,"volume":921,"transactions":9,"vwap":920},"2026-06-08",19.85,19.16,19.38,27100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",20.049999,20.245,18.97,19.7,-0.48,-2.38,39100,{"date":932,"open":933,"high":462,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",19.2,19.07,20.18,1.09,5.71,23800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":299,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-03",19.34,19.484,18.85,19.09,-1.19,51600,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":938,"transactions":9,"vwap":951},"2026-06-02",19.22,19.78,19.32,-0.19,-0.97,{"date":955,"open":927,"high":956,"low":933,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",19.92,19.51,-0.41,-2.06,71800,{"date":962,"open":887,"high":963,"low":964,"close":956,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":956},"2026-05-29",20.45,19.89,-0.33,-1.63,40900,{"date":969,"open":964,"high":970,"low":927,"close":887,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":887},"2026-05-28",20.46,0.21,1.05,48000,{"date":975,"open":453,"high":462,"low":976,"close":977,"change":703,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-27",19.625,20.040001,1.11,48600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",19.49,20.13,19.37,19.82,0.39,2.01,52900,{"date":990,"open":982,"high":870,"low":991,"close":992,"change":993,"percent_change":319,"volume":994,"transactions":9,"vwap":992},"2026-05-22",19.175,19.43,-0.03,50500,{"date":996,"open":943,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",19.64,18.63,19.46,0.81,4.34,118900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-20",18.44,18.75,18.1,18.65,0.28,1.52,40600,{"date":1013,"open":897,"high":912,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",18.2,18.37,-1.26,-6.42,64800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":867,"change":905,"percent_change":1024,"volume":1025,"transactions":9,"vwap":867},"2026-05-18",19.93,20.025,19.41,-0.91,76000,{"date":1027,"open":881,"high":1028,"low":867,"close":1029,"change":958,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",20.84,19.81,-2.03,77500,{"date":1033,"open":977,"high":1034,"low":977,"close":1035,"change":834,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",20.885,20.22,0.95,40300,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":812,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",19.62,20.29,20.030001,0.6,51400,{"date":1046,"open":1047,"high":1041,"low":999,"close":1048,"change":993,"percent_change":319,"volume":1049,"transactions":9,"vwap":1048},"2026-05-12",19.61,19.91,61200,{"date":1051,"open":841,"high":1052,"low":1053,"close":1054,"change":412,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",21.48,19.79,19.94,-7.21,44200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":813,"percent_change":547,"volume":1063,"transactions":9,"vwap":1062},"2026-05-08",21.23,21.57,20.745,21.49,43900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":834,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",20.82,21.95,20.7,21.049999,0.04,52300,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":89,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",20.62,23.13,21.01,5.1,216400,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",20.55,19.99,-0.21,-1.04,39500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":464,"percent_change":465,"volume":1092,"transactions":9,"vwap":1091},"2026-05-04",20.09,20.5,19.855,20.2,31500,{"date":1094,"open":912,"high":1095,"low":1096,"close":1088,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1088},"2026-05-01",20.315,19.35,0.34,1.72,55100,{"date":1101,"open":941,"high":1102,"low":1103,"close":1104,"change":986,"percent_change":987,"volume":1105,"transactions":9,"vwap":1104},"2026-04-30",20.08,19,19.75,48200,{"date":1107,"open":482,"high":482,"low":1108,"close":904,"change":475,"percent_change":1109,"volume":1110,"transactions":9,"vwap":904},"2026-04-29",19.221,-5.51,33300,{"date":1112,"open":1113,"high":1114,"low":462,"close":1115,"change":1116,"percent_change":248,"volume":1117,"transactions":9,"vwap":1115},"2026-04-28",20.53,21.030001,20.49,-0.13,39800,{"date":1119,"open":1120,"high":1121,"low":879,"close":1074,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1074},"2026-04-27",21.46,21.525,-0.84,-3.91,52500,{"date":1126,"open":841,"high":593,"low":1074,"close":1120,"change":237,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1120},"2026-04-24",-0.42,88400,{"date":1130,"open":574,"high":1131,"low":1132,"close":556,"change":320,"percent_change":1133,"volume":1134,"transactions":9,"vwap":556},"2026-04-23",22.375,21.19,-4.35,45300,{"date":1136,"open":582,"high":1137,"low":670,"close":1138,"change":186,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-22",22.745,22.53,1.49,53900,{"date":1142,"open":1143,"high":1143,"low":831,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",23.55,22.2,-1.07,-4.6,84900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":567,"volume":1155,"transactions":9,"vwap":1153},"2026-04-20",23.11,23.49,22.56,23.27,-0.07,47700,{"date":1157,"open":582,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",23.773,22.22,23.34,1.39,6.33,73700,{"date":1165,"open":1166,"high":1167,"low":1052,"close":1067,"change":1168,"percent_change":237,"volume":1169,"transactions":9,"vwap":1067},"2026-04-16",22.049999,22.225,-0.02,45400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":978,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-15",20.94,22.5,20.77,21.97,5.32,97000,{"date":1179,"open":935,"high":1180,"low":1181,"close":848,"change":1182,"percent_change":21,"volume":1183,"transactions":9,"vwap":848},"2026-04-14",21.38,19.97,0.82,78500,{"date":1185,"open":1186,"high":861,"low":1187,"close":977,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":977},"2026-04-13",18.9,18.83,0.91,4.76,65900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1009,"percent_change":1139,"volume":1197,"transactions":9,"vwap":1196},"2026-04-10",18.86,19.14,18.51,19.13,42200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":943,"change":147,"percent_change":1203,"volume":1204,"transactions":9,"vwap":943},"2026-04-09",18.15,18.87,18.13,2.06,36500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",18.32,19.499,18.23,18.47,0.86,4.88,102300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-07",17.78,18.08,17.335,17.61,-0.51,-2.81,68700,{"date":1224,"open":1225,"high":1195,"low":397,"close":1226,"change":127,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-06",17.67,18.12,2.26,93700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",17.11,18.11,16.5,17.72,0.52,3.02,92200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1043,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-01",16.63,17.43,16.405,17.2,3.61,75100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":465,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-31",16.2,16.885,15.905,16.6,3.43,83300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":567,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",16.27,16.83,15.77,16.049999,-1.83,153400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":309,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",16.44,16.58,16.115,16.35,-2.1,102100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",16.62,17.325,16.45,16.7,-0.25,-1.47,98100,{"date":1280,"open":1281,"high":1219,"low":1282,"close":1283,"change":411,"percent_change":966,"volume":1284,"transactions":9,"vwap":1283},"2026-03-25",17.58,16.67,16.95,62300,{"date":1286,"open":1287,"high":1288,"low":358,"close":1289,"change":454,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",17.35,17.44,17.23,-2.77,90400,{"date":1293,"open":409,"high":1294,"low":389,"close":1234,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1234},"2026-03-23",17.89,0.64,3.75,132300,{"date":1299,"open":1300,"high":388,"low":1301,"close":388,"change":390,"percent_change":1302,"volume":1303,"transactions":9,"vwap":388},"2026-03-20",16.97,16.21,1.36,273600,{"date":1305,"open":1306,"high":1307,"low":1274,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-19",17.27,17.394,16.85,-0.68,-3.88,160100,{"date":1313,"open":1314,"high":1314,"low":379,"close":409,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":409},"2026-03-18",18.73,-0.76,-4.16,127800,{"date":1319,"open":1320,"high":1321,"low":376,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-17",17.81,18.5,18.29,0.7,3.98,91200,{"date":1327,"open":1328,"high":398,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-16",16.39,17.59,1.29,7.91,255700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":464,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",16.705,17,16.1,16.3,0.68,177100,{"date":1342,"open":1343,"high":1218,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-12",17.01,16.09,16.19,-1.18,-6.79,154900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":299,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-11",17.7,19.88,16.88,17.37,-1.31,174800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":367,"change":905,"percent_change":1362,"volume":1363,"transactions":9,"vwap":367},"2026-03-10",17.94,18.09,17.4,-1.01,108300,{"date":1365,"open":1366,"high":1359,"low":1336,"close":1216,"change":227,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1216},"2026-03-09",17.33,0.57,98300,{"date":1370,"open":1219,"high":1371,"low":379,"close":1372,"change":882,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-06",17.87,17.68,-1.61,51500,{"date":1376,"open":1202,"high":1377,"low":1378,"close":1379,"change":882,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-05",18.25,17.09,17.97,-1.59,121000,{"date":1383,"open":1384,"high":951,"low":1385,"close":1386,"change":790,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",18.91,18.24,18.26,-3.13,82500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":943,"change":567,"percent_change":1394,"volume":1395,"transactions":9,"vwap":943},"2026-03-03",18.6,19.39,18.21,-1.57,76400,{"date":1397,"open":442,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":730,"transactions":9,"vwap":1400},"2026-03-02",19.265,18.38,19.15,-0.2,-1.03,{"date":1404,"open":941,"high":1405,"low":430,"close":1096,"change":958,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1096},"2026-02-27",19.6,-2.07,54300,{"date":1409,"open":1410,"high":1411,"low":919,"close":1412,"change":891,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",19.52,20.0049992,19.76,0.76,45200,{"date":1416,"open":1392,"high":1417,"low":1418,"close":1047,"change":142,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1047},"2026-02-25",20.38,19.245,1.66,63000,{"date":1422,"open":1423,"high":895,"low":1424,"close":1425,"change":703,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-24",18.99,18.22,19.29,1.15,112900,{"date":1429,"open":1430,"high":1430,"low":1015,"close":934,"change":625,"percent_change":1431,"volume":1432,"transactions":9,"vwap":934},"2026-02-23",20.59,-8.89,145600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":906,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-20",21.72,22.040001,20.91,20.93,-4.21,52000,{"date":1442,"open":1443,"high":1443,"low":492,"close":1444,"change":953,"percent_change":485,"volume":1445,"transactions":9,"vwap":1444},"2026-02-19",22.65,21.85,53000,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":835,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",22.47,23.26,22.82,0.2,55600,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1211,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-17",21.86,23.23,22.62,3.95,64900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":524,"change":1465,"percent_change":1466,"volume":946,"transactions":9,"vwap":524},"2026-02-13",21.45,22.25,21.34,0.41,1.92,{"date":1468,"open":831,"high":831,"low":1172,"close":1469,"change":319,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-12",21.35,-0.7,128300,{"date":1473,"open":1474,"high":1166,"low":1475,"close":565,"change":433,"percent_change":1476,"volume":1477,"transactions":9,"vwap":565},"2026-02-11",22.01,21.25,-2.45,73500,{"date":1479,"open":1480,"high":534,"low":1175,"close":1436,"change":1481,"percent_change":702,"volume":1482,"transactions":9,"vwap":1436},"2026-02-10",21.98,0.01,51800,{"date":1484,"open":524,"high":553,"low":1485,"close":1486,"change":891,"percent_change":228,"volume":1487,"transactions":9,"vwap":1486},"2026-02-09",21.28,22.030001,71100,{"date":1489,"open":1490,"high":1491,"low":481,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-06",21.99,22.1,21.88,0.08,0.37,82000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-05",22.77,22.962,21.56,21.8,-1,-4.39,118500,{"date":1506,"open":698,"high":1507,"low":1508,"close":1509,"change":299,"percent_change":1502,"volume":1510,"transactions":9,"vwap":1509},"2026-02-04",23.603,22.32,22.8,105200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":567,"percent_change":1517,"volume":836,"transactions":9,"vwap":1516},"2026-02-03",23.29,23.39,22.66,23.030001,-1.29,{"date":1519,"open":1520,"high":1521,"low":1522,"close":680,"change":1070,"percent_change":1523,"volume":1524,"transactions":9,"vwap":680},"2026-02-02",23.32,24.15,23.25,0.17,104800,{"date":1526,"open":1520,"high":1527,"low":1528,"close":1513,"change":557,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1513},"2026-01-30",23.5,22.855,-1.15,123300,{"date":1532,"open":613,"high":1533,"low":1534,"close":1535,"change":834,"percent_change":1000,"volume":1204,"transactions":9,"vwap":1535},"2026-01-29",23.62,23.123,23.56,{"date":1537,"open":1538,"high":1538,"low":711,"close":1539,"change":958,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-28",23.91,23.37,-1.72,46500,{"date":1543,"open":663,"high":602,"low":1514,"close":1544,"change":1545,"percent_change":89,"volume":1546,"transactions":9,"vwap":1544},"2026-01-27",23.78,0.24,35100,{"date":1548,"open":1549,"high":1550,"low":611,"close":1551,"change":147,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-26",23.01,23.635,23.54,1.64,60700,{"date":1555,"open":1556,"high":1556,"low":633,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-23",23.51,23.16,-0.56,-2.36,36600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1481,"percent_change":1070,"volume":1567,"transactions":9,"vwap":1566},"2026-01-22",23.695,24.48,23.52,23.72,34200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":661,"change":299,"percent_change":774,"volume":1573,"transactions":9,"vwap":661},"2026-01-21",23.93,24.11,23.08,63200,{"date":1575,"open":1576,"high":750,"low":592,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-20",24.43,23.94,-0.85,-3.43,113100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":913,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-16",24.58,24.84,24.36,24.79,0.65,95900,{"date":1590,"open":1591,"high":1592,"low":1571,"close":709,"change":1494,"percent_change":1593,"volume":1594,"transactions":9,"vwap":709},"2026-01-15",24.42,24.94,1.53,68800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":958,"volume":1602,"transactions":9,"vwap":1600},"2026-01-14",24.41,24.49,23.99,24.26,-0.1,53400,{"date":1604,"open":1605,"high":1586,"low":1570,"close":1585,"change":422,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1585},"2026-01-13",24.68,-1.3,96700,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1605,"change":122,"percent_change":89,"volume":1612,"transactions":9,"vwap":1605},"2026-01-12",24.1,25.49,100300,{"date":1614,"open":1615,"high":1616,"low":1443,"close":1576,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1576},"2026-01-09",22.93,24.89,1.78,7.86,188000,{"date":1621,"open":542,"high":1622,"low":542,"close":1443,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1443},"2026-01-08",22.87,0.58,2.63,95000,{"date":1627,"open":1173,"high":1173,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-07",21.9,22.07,-0.45,-2,92300,{"date":1634,"open":1635,"high":1557,"low":1636,"close":1637,"change":965,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-06",23.12,21.845,22.52,-1.44,192100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":672,"change":127,"percent_change":1617,"volume":1645,"transactions":9,"vwap":672},"2026-01-05",22.44,22.86,21.895,186100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":622,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":622},"2026-01-02",24.18,24.6,22.42,-1.76,-7.27,159700,{"date":1655,"open":1656,"high":1597,"low":691,"close":825,"change":986,"percent_change":1552,"volume":1657,"transactions":9,"vwap":825},"2025-12-31",23.7,299000,{"date":1659,"open":1660,"high":1661,"low":1565,"close":1662,"change":891,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-30",23.63,24.22,23.82,0.63,195900,{"date":1666,"open":1615,"high":718,"low":1498,"close":691,"change":38,"percent_change":1667,"volume":1668,"transactions":9,"vwap":691},"2025-12-29",3.18,168900,{"date":1670,"open":672,"high":1671,"low":1672,"close":611,"change":1673,"percent_change":614,"volume":1674,"transactions":9,"vwap":611},"2025-12-26",23.135,22.605,0.14,100800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1509,"change":112,"percent_change":380,"volume":1680,"transactions":9,"vwap":1509},"2025-12-24",22.64,22.89,22.58,67700,{"date":1682,"open":1637,"high":1683,"low":1637,"close":1684,"change":107,"percent_change":862,"volume":1685,"transactions":9,"vwap":1684},"2025-12-23",22.96,22.81,90300,{"date":1687,"open":1688,"high":1689,"low":1688,"close":623,"change":812,"percent_change":20,"volume":1690,"transactions":9,"vwap":623},"2025-12-22",22.6,23,97500,{"date":1692,"open":1150,"high":1693,"low":1694,"close":1695,"change":454,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-19",23.35,22.51,22.63,-2.12,463500,{"date":1699,"open":690,"high":1513,"low":1700,"close":1635,"change":1673,"percent_change":614,"volume":1701,"transactions":9,"vwap":1635},"2025-12-18",22.195,125200,{"date":1703,"open":1704,"high":1599,"low":700,"close":710,"change":454,"percent_change":1705,"volume":1706,"transactions":9,"vwap":710},"2025-12-17",23.6,-2.09,136300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1070,"percent_change":1523,"volume":1713,"transactions":9,"vwap":1712},"2025-12-16",23.040001,23.775,22.842,23.47,131700,{"date":1715,"open":671,"high":691,"low":623,"close":1716,"change":890,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-15",23.43,0.13,147600,{"date":1720,"open":1721,"high":642,"low":1693,"close":660,"change":1070,"percent_change":1523,"volume":1722,"transactions":9,"vwap":660},"2025-12-12",23.96,201200,{"date":1724,"open":1522,"high":671,"low":1725,"close":613,"change":1070,"percent_change":1523,"volume":1726,"transactions":9,"vwap":613},"2025-12-11",22.795,74400,{"date":1728,"open":1516,"high":1160,"low":1729,"close":1520,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1520},"2025-12-10",22.535,0.36,1.57,76100,{"date":1734,"open":1152,"high":1549,"low":622,"close":1683,"change":1545,"percent_change":761,"volume":1735,"transactions":9,"vwap":1683},"2025-12-09",56500,{"date":1737,"open":662,"high":1738,"low":1739,"close":1740,"change":971,"percent_change":1741,"volume":1674,"transactions":9,"vwap":1740},"2025-12-08",22.79,22.3,22.72,0.93,{"date":1743,"open":1744,"high":1137,"low":1629,"close":1694,"change":890,"percent_change":1717,"volume":1745,"transactions":9,"vwap":1694},"2025-12-05",22.61,88100,{"date":1747,"open":1748,"high":1514,"low":1749,"close":1750,"change":774,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-04",23.19,22.235,22.48,-4.1,172700,{"date":1754,"open":1755,"high":1660,"low":1516,"close":1756,"change":855,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-03",23.059999,23.44,1.3,51200,{"date":1760,"open":1075,"high":1761,"low":1762,"close":1763,"change":112,"percent_change":380,"volume":1764,"transactions":9,"vwap":1763},"2025-12-02",23.522,22.91,23.14,58000,{"date":1766,"open":1527,"high":1599,"low":1709,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-01",23.15,-0.81,-3.38,77900,{"date":1772,"open":1661,"high":1773,"low":1774,"close":1721,"change":112,"percent_change":380,"volume":1775,"transactions":9,"vwap":1721},"2025-11-28",24.5,23.89,38400,{"date":1777,"open":1778,"high":1779,"low":1778,"close":718,"change":812,"percent_change":1780,"volume":1781,"transactions":9,"vwap":718},"2025-11-26",23.61,24.175,0.5,115800,{"date":1783,"open":1784,"high":652,"low":663,"close":1785,"change":813,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-25",23.585,23.85,1.88,124500,{"date":1789,"open":1790,"high":1791,"low":1153,"close":688,"change":290,"percent_change":1792,"volume":1793,"transactions":9,"vwap":688},"2025-11-24",24,24.24,-2.3,106400,{"date":1795,"open":660,"high":720,"low":1767,"close":1721,"change":228,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1721},"2025-11-21",2.97,70400,{"date":1799,"open":1660,"high":1800,"low":1683,"close":1153,"change":905,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1153},"2025-11-20",24.01,-0.77,70500,{"date":1804,"open":688,"high":825,"low":1513,"close":1805,"change":1097,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-19",23.45,1.47,79200,{"date":1809,"open":1448,"high":698,"low":582,"close":1150,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1150},"2025-11-18",0.46,2.03,64400,{"date":1814,"open":1695,"high":1516,"low":1688,"close":1443,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1443},"2025-11-17",-0.34,-1.48,118100,{"date":1819,"open":1694,"high":1820,"low":1448,"close":633,"change":1821,"percent_change":986,"volume":1822,"transactions":9,"vwap":633},"2025-11-14",23.255,0.09,40800,{"date":1824,"open":611,"high":711,"low":1450,"close":1825,"change":1826,"percent_change":928,"volume":1827,"transactions":9,"vwap":1825},"2025-11-13",22.9,-0.11,85200,{"date":1829,"open":680,"high":1830,"low":1831,"close":1549,"change":205,"percent_change":799,"volume":1049,"transactions":9,"vwap":1549},"2025-11-12",23.74,22.905,{"date":1833,"open":1834,"high":604,"low":1835,"close":1539,"change":855,"percent_change":1757,"volume":1836,"transactions":9,"vwap":1539},"2025-11-11",23.1,23.09,81400,{"date":1838,"open":1679,"high":1635,"low":553,"close":1839,"change":1840,"percent_change":1841,"volume":828,"transactions":9,"vwap":1839},"2025-11-10",23.07,0.75,3.36,{"date":1843,"open":593,"high":1642,"low":565,"close":1508,"change":152,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1508},"2025-11-07",1.59,103900,{"date":1847,"open":1498,"high":1689,"low":1492,"close":1175,"change":1084,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1175},"2025-11-06",-4.52,231200,{"date":1851,"open":710,"high":1852,"low":1463,"close":1549,"change":1853,"percent_change":1212,"volume":1854,"transactions":9,"vwap":1549},"2025-11-05",23.75,1.07,191400,{"date":1856,"open":681,"high":1857,"low":1060,"close":1858,"change":557,"percent_change":721,"volume":1859,"transactions":9,"vwap":1858},"2025-11-04",22.09,21.94,93100,{"date":1861,"open":1455,"high":1862,"low":523,"close":1863,"change":971,"percent_change":1036,"volume":1864,"transactions":9,"vwap":1863},"2025-11-03",22.36,22.21,69800,{"date":1866,"open":1052,"high":1867,"low":1868,"close":545,"change":1494,"percent_change":605,"volume":1869,"transactions":9,"vwap":545},"2025-10-31",22.08,21.27,65600,{"date":1871,"open":565,"high":1501,"low":1172,"close":523,"change":1872,"percent_change":299,"volume":1873,"transactions":9,"vwap":523},"2025-10-30",-0.05,105900,{"date":1875,"open":1740,"high":1740,"low":1876,"close":492,"change":1402,"percent_change":1877,"volume":1878,"transactions":9,"vwap":492},"2025-10-29",21.53,-4.54,64000,{"date":1880,"open":1738,"high":1881,"low":1637,"close":1882,"change":380,"percent_change":905,"volume":1452,"transactions":9,"vwap":1882},"2025-10-28",23.025,22.71,{"date":1884,"open":1885,"high":1886,"low":1887,"close":623,"change":1717,"percent_change":1367,"volume":994,"transactions":9,"vwap":623},"2025-10-27",22.73,22.895,22.38,{"date":1889,"open":1498,"high":1890,"low":1138,"close":1457,"change":227,"percent_change":813,"volume":1891,"transactions":9,"vwap":1457},"2025-10-24",23.21,86000,{"date":1893,"open":1882,"high":1762,"low":1894,"close":1637,"change":1116,"percent_change":1895,"volume":1147,"transactions":9,"vwap":1637},"2025-10-23",22.19,-0.57,{"date":1897,"open":1898,"high":1899,"low":1642,"close":1443,"change":319,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1443},"2025-10-22",22.92,23.415,-0.66,137200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1509,"change":1810,"percent_change":1203,"volume":1906,"transactions":9,"vwap":1509},"2025-10-21",22.175,23.02,83200,{"date":1908,"open":1909,"high":1862,"low":1910,"close":1911,"change":67,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-20",21.65,21.39,22.34,4.2,54600,{"date":1915,"open":1062,"high":1916,"low":1917,"close":1918,"change":905,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-17",21.705,21.15,21.44,-0.83,64100,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":971,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-16",21.75,21.2,21.62,0.98,110000,{"date":1929,"open":1067,"high":1930,"low":1931,"close":1932,"change":411,"percent_change":1517,"volume":1933,"transactions":9,"vwap":1932},"2025-10-15",22.125,21.13,21.41,165500,{"date":1935,"open":1936,"high":1457,"low":1910,"close":1937,"change":1127,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-14",21.83,21.69,-1.9,101500,{"date":1941,"open":1942,"high":1943,"low":1937,"close":670,"change":142,"percent_change":1806,"volume":1944,"transactions":9,"vwap":670},"2025-10-13",22.17,22.435,348100,{"date":1946,"open":1839,"high":1839,"low":565,"close":1947,"change":216,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-10",21.79,-4.85,207600,{"date":1951,"open":1952,"high":1763,"low":1953,"close":1825,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1825},"2025-10-09",22.4,22.15,0.47,2.1,139400,{"date":1958,"open":1463,"high":1959,"low":510,"close":582,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":582},"2025-10-08",22.728,0.43,1.95,84100,{"date":1964,"open":1862,"high":1862,"low":1937,"close":545,"change":422,"percent_change":883,"volume":1965,"transactions":9,"vwap":545},"2025-10-07",208000,{"date":1967,"open":1677,"high":1509,"low":1942,"close":1508,"change":1968,"percent_change":1821,"volume":1969,"transactions":9,"vwap":1508},"2025-10-06",0.02,101200,{"date":1971,"open":534,"high":700,"low":1474,"close":1739,"change":834,"percent_change":1211,"volume":1972,"transactions":9,"vwap":1739},"2025-10-03",116000,{"date":1974,"open":1491,"high":1975,"low":1475,"close":670,"change":1481,"percent_change":702,"volume":1976,"transactions":9,"vwap":670},"2025-10-02",22.28,125400,{"date":1978,"open":1491,"high":1463,"low":1628,"close":1491,"change":965,"percent_change":1277,"volume":1979,"transactions":9,"vwap":1491},"2025-10-01",118200,{"date":1981,"open":1982,"high":1982,"low":1983,"close":582,"change":319,"percent_change":1900,"volume":1984,"transactions":9,"vwap":582},"2025-09-30",22.78,21.455,322500,{"date":1986,"open":1987,"high":1160,"low":1952,"close":1679,"change":1523,"percent_change":1413,"volume":1988,"transactions":9,"vwap":1679},"2025-09-29",22.54,146600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":370,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-26",22.97,23.275,22.275,22.41,-2.27,118300,{"date":1998,"open":601,"high":1999,"low":2000,"close":1615,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1615},"2025-09-25",23.485,22.55,-0.73,-3.09,158600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":953,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-24",25.030001,25.145,23.565,23.66,-3.94,199900,{"date":2013,"open":2014,"high":2015,"low":652,"close":709,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":709},"2025-09-23",25.53,26.79,-0.89,-3.49,331100,{"date":2020,"open":2014,"high":741,"low":2021,"close":2022,"change":112,"percent_change":380,"volume":2023,"transactions":9,"vwap":2022},"2025-09-22",24.78,25.52,114300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2014,"change":411,"percent_change":73,"volume":2029,"transactions":9,"vwap":2014},"2025-09-19",25.8,26.11,25.225,238300,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":60,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-18",24.85,25.92,25.81,4.83,115100,{"date":2038,"open":2039,"high":766,"low":2040,"close":2041,"change":1821,"percent_change":1494,"volume":2042,"transactions":9,"vwap":2041},"2025-09-17",24.45,24.44,24.62,78700,{"date":2044,"open":2045,"high":2046,"low":1591,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-16",25.87,26.052,24.53,-1.32,-5.11,95100,{"date":2052,"open":2053,"high":2054,"low":631,"close":2055,"change":653,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-15",25.059999,25.935,25.85,3.07,126300,{"date":2059,"open":2014,"high":2034,"low":2060,"close":2061,"change":875,"percent_change":2049,"volume":2062,"transactions":9,"vwap":2061},"2025-09-12",24.47,25.08,119800,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":653,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-11",25.76,27.12,26.43,3,128000,{"date":2071,"open":2072,"high":2067,"low":2073,"close":2074,"change":2075,"percent_change":433,"volume":2076,"transactions":9,"vwap":2074},"2025-09-10",25.99,24.98,25.66,-0.14,137400,{"date":2078,"open":765,"high":2079,"low":2080,"close":2026,"change":339,"percent_change":945,"volume":2081,"transactions":9,"vwap":2026},"2025-09-09",26.388,24.2,194300,{"date":2083,"open":2084,"high":2085,"low":2034,"close":2027,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2027},"2025-09-08",27.8,29.18,-1.69,-6.08,216800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2084,"change":2094,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2084},"2025-09-05",28,28.67,27.745,0,198600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2084,"change":465,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2084},"2025-09-04",27.63,28.01,27.018999,2.02,97900,{"date":2104,"open":765,"high":2105,"low":765,"close":786,"change":1426,"percent_change":2106,"volume":2107,"transactions":9,"vwap":786},"2025-09-03",27.69,4.41,118000,{"date":2109,"open":2110,"high":2110,"low":2111,"close":765,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":765},"2025-09-02",26.26,25.45,-0.61,-2.28,94000,{"date":2116,"open":2117,"high":779,"low":2118,"close":2119,"change":855,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-29",26.48,26.030001,26.71,1.14,64500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":107,"percent_change":390,"volume":2128,"transactions":9,"vwap":2127},"2025-08-28",26.28,26.52,25.48,26.41,90800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-27",28.02,28.16,26.31,26.35,-1.82,-6.46,74600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":227,"percent_change":1730,"volume":2144,"transactions":9,"vwap":2143},"2025-08-26",27.92,28.364,27.049999,28.17,97200,{"date":2146,"open":795,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-25",28.68,27.7,28.07,-0.64,-2.23,98800,{"date":2154,"open":2155,"high":2156,"low":781,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-22",26.87,29,28.71,2.14,8.05,145500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":557,"percent_change":1362,"volume":1674,"transactions":9,"vwap":2166},"2025-08-21",26.78,27.025,25.82,26.57,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":309,"percent_change":1517,"volume":2172,"transactions":9,"vwap":2171},"2025-08-20",27.55,26.62,26.84,58500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":289,"percent_change":882,"volume":2179,"transactions":9,"vwap":2178},"2025-08-19",27.39,27.77,26.4,27.19,65400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":339,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-18",27.21,27.84,26.54,27.27,-1.12,92000,{"date":2189,"open":795,"high":795,"low":2190,"close":2191,"change":1815,"percent_change":721,"volume":2192,"transactions":9,"vwap":2191},"2025-08-15",26.39,27.58,124100,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2140,"change":906,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2140},"2025-08-14",29.030001,27.845,-3.19,100700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":195,"percent_change":1606,"volume":2205,"transactions":9,"vwap":2204},"2025-08-13",28.6,29.1,27.225,28.84,206100,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-12",25.39,29.58,29.22,3.97,15.72,210900,{"date":2215,"open":1564,"high":750,"low":2216,"close":2217,"change":1295,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-11",24.312,25.25,2.6,74800,{"date":2221,"open":709,"high":2006,"low":2222,"close":2223,"change":1717,"percent_change":20,"volume":2224,"transactions":9,"vwap":2223},"2025-08-08",24.28,24.61,77700,{"date":2226,"open":2227,"high":752,"low":1656,"close":1564,"change":1401,"percent_change":1768,"volume":1674,"transactions":9,"vwap":1564},"2025-08-07",25.2,{"date":2229,"open":583,"high":2230,"low":2231,"close":1605,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1605},"2025-08-06",25.64,21.592,1.79,7.82,229600,{"date":2236,"open":1857,"high":1890,"low":1480,"close":1678,"change":1741,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1678},"2025-08-05",4.23,161600,{"date":2240,"open":2241,"high":1857,"low":2241,"close":681,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":681},"2025-08-04",20.99,1.12,5.37,76300,{"date":2246,"open":2247,"high":1462,"low":2248,"close":1028,"change":400,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1028},"2025-08-01",21,19.805,-3.2,168700,{"date":2252,"open":2253,"high":545,"low":2247,"close":1876,"change":965,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1876},"2025-07-31",21.64,-1.51,91600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1455,"change":2001,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1455},"2025-07-30",22.7,23.0039997,21.78,-3.23,83500,{"date":2264,"open":2222,"high":2222,"low":1952,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-29",22.59,-1.53,-6.34,113600,{"date":2270,"open":1773,"high":1773,"low":2271,"close":2272,"change":905,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-28",23.77,24.12,-0.74,96000,{"date":2276,"open":1600,"high":2277,"low":2278,"close":2279,"change":1116,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-25",24.56,24.09,24.3,-0.53,40200,{"date":2283,"open":758,"high":758,"low":1600,"close":1576,"change":2284,"percent_change":310,"volume":2285,"transactions":9,"vwap":1576},"2025-07-24",-0.58,50700,{"date":2287,"open":66,"high":2288,"low":727,"close":2289,"change":760,"percent_change":936,"volume":2290,"transactions":9,"vwap":2289},"2025-07-23",25.37,25.01,64200,{"date":2292,"open":1790,"high":735,"low":832,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-22",24.74,0.79,3.3,74000,{"date":2298,"open":1704,"high":825,"low":1527,"close":2299,"change":971,"percent_change":835,"volume":2300,"transactions":9,"vwap":2299},"2025-07-21",23.95,60900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1830,"change":2280,"percent_change":2306,"volume":1031,"transactions":9,"vwap":1830},"2025-07-18",24.34,24.525,23.64,-2.18,{"date":2308,"open":2039,"high":2309,"low":2310,"close":2311,"change":1601,"percent_change":958,"volume":2312,"transactions":9,"vwap":2311},"2025-07-17",24.7,24.084999,24.27,73300,{"date":2314,"open":1522,"high":1773,"low":1885,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-16",24.37,1.22,5.27,174900,{"date":2320,"open":698,"high":660,"low":1622,"close":1767,"change":289,"percent_change":1815,"volume":1134,"transactions":9,"vwap":1767},"2025-07-15",{"date":2322,"open":1905,"high":613,"low":623,"close":1456,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1456},"2025-07-14",0.29,1.26,57200,{"date":2327,"open":2328,"high":2328,"low":2329,"close":611,"change":906,"percent_change":2330,"volume":2331,"transactions":9,"vwap":611},"2025-07-11",23.84,22.84,-3.86,58100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":650,"change":1116,"percent_change":433,"volume":2337,"transactions":9,"vwap":650},"2025-07-10",23.92,24.17,23.625,72000,{"date":2339,"open":1830,"high":2340,"low":1566,"close":1599,"change":259,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1599},"2025-07-09",24.025,2.17,58300,{"date":2344,"open":1991,"high":2345,"low":1498,"close":2346,"change":1623,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-08",23.515,23.48,2.53,63100,{"date":2350,"open":1539,"high":1712,"low":1725,"close":1825,"change":400,"percent_change":196,"volume":2351,"transactions":9,"vwap":1825},"2025-07-07",113500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2354,"change":2094,"percent_change":2094,"volume":1105,"transactions":9,"vwap":2354},"2025-07-03",23.59,24.115,23.372,{"date":2358,"open":1449,"high":2359,"low":1449,"close":2354,"change":2360,"percent_change":653,"volume":2361,"transactions":9,"vwap":2354},"2025-07-02",23.8,0.18,63400,{"date":2363,"open":1635,"high":1999,"low":1994,"close":688,"change":1821,"percent_change":986,"volume":2057,"transactions":9,"vwap":688},"2025-07-01",{"date":2365,"open":1150,"high":1538,"low":1137,"close":1520,"change":390,"percent_change":46,"volume":814,"transactions":9,"vwap":1520},"2025-06-30",{"date":2367,"open":1520,"high":671,"low":623,"close":1835,"change":2075,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1835},"2025-06-27",-0.6,682100,{"date":2371,"open":1509,"high":1513,"low":1975,"close":1456,"change":38,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1456},"2025-06-26",3.24,85600,{"date":2375,"open":1863,"high":2265,"low":544,"close":1173,"change":1960,"percent_change":1961,"volume":2376,"transactions":9,"vwap":1173},"2025-06-25",59500,{"date":2378,"open":553,"high":1443,"low":1492,"close":1629,"change":2379,"percent_change":433,"volume":2380,"transactions":9,"vwap":1629},"2025-06-24",-0.12,46400,{"date":2382,"open":2383,"high":662,"low":2384,"close":1894,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1894},"2025-06-23",20.74,20.66,1.27,6.07,139200,{"date":2389,"open":1485,"high":2390,"low":2391,"close":2392,"change":280,"percent_change":959,"volume":2393,"transactions":9,"vwap":2392},"2025-06-20",21.31,20.9,20.92,55000,{"date":2395,"open":1076,"high":2396,"low":2247,"close":2397,"change":1523,"percent_change":2398,"volume":1690,"transactions":9,"vwap":2397},"2025-06-18",21.716,21.36,0.8,{"date":2400,"open":1436,"high":1863,"low":2401,"close":1132,"change":906,"percent_change":1316,"volume":2402,"transactions":9,"vwap":1132},"2025-06-17",21.101,87600,{"date":2404,"open":1469,"high":1993,"low":1469,"close":670,"change":1235,"percent_change":2405,"volume":2121,"transactions":9,"vwap":670},"2025-06-16",2.41,{"date":2407,"open":1480,"high":670,"low":2408,"close":2408,"change":1024,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-13",21.59,-4.04,54100,{"date":2412,"open":1740,"high":2329,"low":521,"close":1173,"change":1826,"percent_change":454,"volume":783,"transactions":9,"vwap":1173},"2025-06-12",{"date":2414,"open":1894,"high":2415,"low":1628,"close":1744,"change":546,"percent_change":1811,"volume":2416,"transactions":9,"vwap":1744},"2025-06-11",22.775,65800,{"date":2418,"open":1695,"high":554,"low":2419,"close":2420,"change":359,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-10",21.91,22.16,-1.77,67600,{"date":2424,"open":1739,"high":1982,"low":1857,"close":1152,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1152},"2025-06-09",0.54,2.45,90700,{"date":2429,"open":2430,"high":670,"low":2431,"close":2432,"change":936,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-06",21.07,20.889,22.02,5.21,56100,{"date":2436,"open":501,"high":1932,"low":848,"close":1438,"change":2437,"percent_change":423,"volume":2438,"transactions":9,"vwap":1438},"2025-06-05",-0.37,41900,{"date":2440,"open":1469,"high":1175,"low":1076,"close":481,"change":1673,"percent_change":137,"volume":1037,"transactions":9,"vwap":481},"2025-06-04",{"date":2442,"open":2443,"high":510,"low":1172,"close":2444,"change":1154,"percent_change":965,"volume":2445,"transactions":9,"vwap":2444},"2025-06-03",21.24,21.16,69600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":1059,"change":2001,"percent_change":2451,"volume":2114,"transactions":9,"vwap":1059},"2025-06-02",21.6,21.825,20.69,-3.32,{"date":2453,"open":1175,"high":2454,"low":2455,"close":681,"change":227,"percent_change":1810,"volume":1541,"transactions":9,"vwap":681},"2025-05-30",22.105,21.32,{"date":2457,"open":534,"high":1952,"low":2458,"close":1455,"change":2075,"percent_change":2150,"volume":871,"transactions":9,"vwap":1455},"2025-05-29",21.602,{"date":2460,"open":2461,"high":2462,"low":1490,"close":545,"change":965,"percent_change":1816,"volume":2463,"transactions":9,"vwap":545},"2025-05-28",22.24,22.355,37700,{"date":2465,"open":833,"high":2000,"low":1089,"close":2466,"change":605,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-27",22.33,8.29,131900,{"date":2470,"open":1028,"high":1918,"low":2471,"close":1074,"change":1309,"percent_change":2197,"volume":2472,"transactions":9,"vwap":1074},"2025-05-23",20.57,64600,{"date":2474,"open":1120,"high":2475,"low":2476,"close":481,"change":503,"percent_change":216,"volume":2477,"transactions":9,"vwap":481},"2025-05-22",21.74,21.171,85400,{"date":2479,"open":1750,"high":1767,"low":2480,"close":555,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":555},"2025-05-21",21.29,-1.21,-5.32,91300,{"date":2485,"open":2486,"high":2487,"low":544,"close":623,"change":2488,"percent_change":1324,"volume":2489,"transactions":9,"vwap":623},"2025-05-20",21.89,23.049999,0.87,95400,{"date":2491,"open":1910,"high":1508,"low":1180,"close":1492,"change":576,"percent_change":142,"volume":2492,"transactions":9,"vwap":1492},"2025-05-19",79700,{"date":2494,"open":1894,"high":1744,"low":1501,"close":593,"change":1630,"percent_change":2495,"volume":776,"transactions":9,"vwap":593},"2025-05-16",-2.02,{"date":2497,"open":1062,"high":623,"low":1062,"close":531,"change":38,"percent_change":2498,"volume":2499,"transactions":9,"vwap":531},"2025-05-15",3.39,71300,{"date":2501,"open":1947,"high":1491,"low":2247,"close":1876,"change":882,"percent_change":2502,"volume":2262,"transactions":9,"vwap":1876},"2025-05-14",-1.33,{"date":2504,"open":2408,"high":2505,"low":481,"close":566,"change":259,"percent_change":2506,"volume":2507,"transactions":9,"vwap":566},"2025-05-13",22.315,2.39,62800,{"date":2509,"open":2448,"high":1436,"low":2247,"close":2390,"change":237,"percent_change":1127,"volume":2510,"transactions":9,"vwap":2390},"2025-05-12",86900,{"date":2512,"open":502,"high":1909,"low":2513,"close":2514,"change":1367,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-09",20.35,21.4,2.74,69300,{"date":2518,"open":2443,"high":523,"low":471,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-08",20.83,-0.46,-2.16,86200,{"date":2524,"open":1739,"high":2525,"low":2526,"close":2480,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2480},"2025-05-07",23.336,20.124,1.84,9.46,320700,{"date":2531,"open":1042,"high":2532,"low":2533,"close":2534,"change":1315,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-06",20.1,19.135,19.45,-3.76,95800,{"date":2538,"open":896,"high":2539,"low":2540,"close":462,"change":2075,"percent_change":400,"volume":1155,"transactions":9,"vwap":462},"2025-05-05",20.64,19.967,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2513,"change":1116,"percent_change":248,"volume":2546,"transactions":9,"vwap":2513},"2025-05-02",20.63,20.73,20.055,55400,{"date":2548,"open":1076,"high":565,"low":2549,"close":2550,"change":359,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-01",20.325,20.48,-1.92,51700,{"date":2554,"open":879,"high":2555,"low":2556,"close":2557,"change":702,"percent_change":1545,"volume":2558,"transactions":9,"vwap":2557},"2025-04-30",21.12,19.47,20.88,84700,{"date":2560,"open":463,"high":848,"low":2561,"close":2519,"change":117,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2519},"2025-04-29",19.735,5.74,67900,{"date":2565,"open":911,"high":1042,"low":933,"close":927,"change":702,"percent_change":122,"volume":2566,"transactions":9,"vwap":927},"2025-04-28",54500,{"date":2568,"open":853,"high":2532,"low":2569,"close":2570,"change":2280,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-04-25",19.4,19.65,-2.63,41300,{"date":2574,"open":2575,"high":2391,"low":1048,"close":935,"change":890,"percent_change":891,"volume":2576,"transactions":9,"vwap":935},"2025-04-24",20.36,56600,{"date":2578,"open":2579,"high":2580,"low":903,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-04-23",19.27,20.255,20.15,1.24,6.56,79000,{"date":179,"open":2586,"high":2587,"low":2588,"close":1384,"change":1717,"percent_change":228,"volume":2589,"transactions":9,"vwap":1384},18.78,19.21,18.39,87900]