[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRVA":3,"homepage-market-summary":31,"stock-historical-PRVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRVA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Privia Health Group, Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Privia Health Group Inc is one of the physician enablement companies in the United States with a presence in around 24 states and the District of Columbia. The group builds scaled provider networks with primary-care centric medical groups, risk-bearing entities, a physician-led governance structure, and the Privia Platform comprising an extensive suite of technology and service solutions. It collaborates with medical groups, health plans, and health systems to optimize approximately 1,300+ physician practices, improve the patient experience for over 5.8+ million patients, and reward around 5,300+ physicians and practitioners for delivering high-value care.","1,226","Arlington, VA",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},20.3,20.17,20.83,19.995,20.28,0.02,0.1,1608504.473522,14678,20.2854,28.82,18.915,965378.8989248287,14,1368,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},18.77,945166,344985603.630132,-12.39,"2025-04-25",[184,185,195,206,216,227,236,245,256,267,277,286,297,307,317,327,337,347,356,364,372,380,391,400,408,418,426,435,446,456,466,476,487,495,505,515,525,535,546,557,567,577,586,597,606,617,626,635,645,656,667,677,687,698,709,720,730,741,749,757,764,773,781,787,796,803,810,817,826,835,843,849,857,864,873,878,887,894,901,907,913,919,925,933,940,947,955,961,967,973,979,985,992,1000,1006,1014,1022,1030,1037,1045,1051,1059,1065,1071,1079,1086,1093,1099,1106,1112,1119,1124,1132,1141,1148,1154,1158,1163,1169,1176,1183,1188,1194,1200,1207,1213,1219,1226,1233,1238,1244,1250,1258,1264,1270,1275,1282,1289,1296,1303,1307,1314,1321,1326,1332,1338,1345,1350,1356,1361,1367,1374,1383,1388,1396,1403,1408,1414,1419,1425,1432,1440,1448,1453,1458,1463,1468,1474,1478,1483,1489,1497,1503,1508,1513,1519,1525,1531,1536,1540,1546,1551,1555,1560,1565,1572,1578,1583,1591,1598,1602,1608,1613,1618,1623,1626,1631,1636,1643,1649,1653,1657,1661,1666,1673,1677,1682,1688,1691,1695,1698,1703,1708,1714,1721,1726,1731,1738,1742,1749,1753,1758,1763,1767,1772,1778,1783,1788,1791,1794,1801,1806,1812,1818,1821,1828,1834,1843,1848,1853,1859,1864,1870,1877,1884,1889,1893,1898,1902,1907,1910,1915,1921,1926,1933,1939,1944,1950,1954,1958,1961,1964,1970,1975,1980,1987,1991,1995,2002,2006,2009,2015,2020,2025,2029,2032,2035,2038,2043,2047,2051,2054,2059,2065,2070,2076,2079,2084,2088,2094,2100,2105,2111,2118,2125,2132,2138,2146,2152,2158,2164,2168,2175,2181,2187,2192,2196,2200,2206,2211,2215,2221,2226,2230,2233,2238,2242,2248,2252,2257,2260,2264,2268,2271,2275,2280,2284,2288,2292,2296,2299,2301,2304,2307,2311,2314,2319,2324,2328,2332,2338,2342,2346,2352,2355,2359,2366,2371,2375,2379,2383,2389,2393,2399,2405,2411,2418,2422,2427,2432,2436,2440,2444,2447,2450],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",20.64,20.88,20.26,-0.17,-0.83,1078690.162889,14370,20.4017,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",20.37,20.545,20.215,20.45,0.15,0.74,1343811.45074,16486,20.4165,{"date":207,"open":208,"high":209,"low":210,"close":16,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",20.27,20.325,19.96,0.27,1.35,1284183.651025,16383,20.2077,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",19.73,20.38,19.49,20.03,0.34,1.73,1412672.693034,20094,20.066,{"date":228,"open":218,"high":229,"low":230,"close":231,"change":72,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",20.05,19.505,19.69,0.36,1335256.135209,15120,19.7824,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":163,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",19.77,19.27,19.62,-1.26,998677.549023,13371,19.5336,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",19.67,20.12,19.5,19.87,0.16,0.81,1399269.21518,17200,19.8224,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",19.36,19.88,19.28,19.71,0.32,1.65,1393839.329318,16249,19.6799,{"date":268,"open":269,"high":270,"low":27,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",19.1,19.4,19.39,0.29,1.52,1484724.319526,17919,19.2235,{"date":278,"open":271,"high":279,"low":280,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",19.535,18.975,-0.36,-1.85,980091.100715,15079,19.0915,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",19.53,19.9001,19.425,19.46,-0.08,-0.41,1091076.117857,16255,19.6239,{"date":298,"open":299,"high":200,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",19.86,19.42,19.54,-0.31,-1.56,980235.799791,14331,19.5486,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":158,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",19.95,20.165,19.761,19.85,-1.19,2759487.741369,15789,19.8687,{"date":318,"open":319,"high":320,"low":221,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",20.5,20.66,20.09,-0.28,-1.37,1142299.407416,17204,20.1812,{"date":328,"open":329,"high":330,"low":331,"close":197,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",20.43,20.65,20.11,0.01,0.05,1411787.562568,20355,20.4381,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",20.89,20.24,20.36,-0.52,-2.49,1128645.098045,19780,20.5128,{"date":348,"open":349,"high":350,"low":349,"close":188,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",20.61,21.09,0.46,2.25,1367440.205971,18219,20.8612,{"date":357,"open":349,"high":358,"low":20,"close":359,"change":333,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",20.695,20.42,0.25,925299.710338,16227,20.3932,{"date":365,"open":359,"high":366,"low":367,"close":197,"change":368,"percent_change":158,"volume":369,"transactions":370,"vwap":371},"2026-09-10",20.9799,20.23,-0.05,1263431.558363,17947,20.4112,{"date":373,"open":374,"high":375,"low":310,"close":359,"change":281,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",20.55,20.58,-1.73,1038148.622864,19119,20.4107,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",20.48,21.43,20.4,20.78,0.12,0.58,1378533.803089,21996,20.8938,{"date":392,"open":393,"high":394,"low":395,"close":320,"change":396,"percent_change":368,"volume":397,"transactions":398,"vwap":399},"2026-09-04",20.67,20.825,20.44,-0.01,869322.872859,12458,20.609,{"date":401,"open":402,"high":403,"low":404,"close":393,"change":368,"percent_change":158,"volume":405,"transactions":406,"vwap":407},"2026-09-03",20.92,21.08,20.475,2266693.456942,17813,20.6732,{"date":409,"open":187,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",21,20.56,20.72,0.08,0.39,1200529.445828,15354,20.7266,{"date":419,"open":420,"high":421,"low":420,"close":187,"change":201,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",20.33,21.03,0.73,1068791.22419,15699,20.7572,{"date":427,"open":375,"high":428,"low":429,"close":430,"change":102,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",20.765,20.34,20.49,-1.44,920371.953675,13116,20.459,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",20.9,21.25,20.705,20.79,-0.07,-0.34,823730.706672,13370,20.8173,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":46,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",21.05,21.185,20.82,20.86,-1,943542.496884,13337,20.9117,{"date":457,"open":458,"high":459,"low":448,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",21.15,21.49,21.07,-0.13,-0.61,724819.889369,12419,21.1891,{"date":467,"open":468,"high":469,"low":450,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",21.04,21.23,21.2,0.18,0.86,983968.539894,12187,21.024,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",21.12,21.39,20.945,21.02,-0.1,-0.47,876614.041884,15082,21.0615,{"date":488,"open":489,"high":490,"low":468,"close":478,"change":292,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",21.22,21.345,-0.38,914521.843665,12951,21.1641,{"date":496,"open":497,"high":498,"low":499,"close":470,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",21.27,21.71,21.015,-0.29,-1.35,766329.558305,14234,21.2414,{"date":506,"open":507,"high":508,"low":509,"close":459,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",21.73,22.065,21.45,-0.03,-0.14,847677.494034,13880,21.6592,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":21,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",21.5,21.85,21.415,21.52,0.09,929100.995548,13437,21.5959,{"date":526,"open":527,"high":528,"low":529,"close":517,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",21.84,21.98,21.44,-0.5,-2.27,865520.275199,15572,21.5685,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",21.72,22.25,21.55,22,0.24,1.1,676455.958958,11437,21.9973,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",21.67,21.97,21.47,21.76,0.22,1.02,1133014.683594,15723,21.7177,{"date":558,"open":528,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",22.03,21.26,21.54,-0.44,-2,1692720.886006,19140,21.5299,{"date":568,"open":569,"high":570,"low":571,"close":528,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",22.49,22.53,21.77,-0.39,-1.74,1262209.406949,17417,22.0225,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":292,"percent_change":281,"volume":583,"transactions":584,"vwap":585},"2026-08-10",22.39,22.805,22.045,22.37,1294021.427942,19105,22.2866,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",22.06,22.59,21.5411,22.45,0.45,2.05,2284784.414756,27065,22.2808,{"date":598,"open":437,"high":599,"low":600,"close":540,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",22.095,19.7,-1.96,-8.18,4363939.789004,48381,21.2256,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",23.79,24.46,23.56,23.96,0.17,0.71,1197721.443899,19905,24.0889,{"date":618,"open":619,"high":620,"low":621,"close":608,"change":622,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",23.41,24.07,23.36,0,1125880.485549,17320,23.8292,{"date":627,"open":628,"high":629,"low":630,"close":608,"change":386,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",23.84,24.28,23.74,0.51,642740.20269,10993,23.9141,{"date":636,"open":637,"high":638,"low":619,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",23.59,23.765,23.67,-0.19,-0.8,969193.158674,15353,23.6473,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",23.97,24.155,23.53,23.86,-0.26,-1.08,915292.431938,13255,23.9082,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",24.82,24.91,24.085,24.12,-0.71,-2.86,781387.479892,12507,24.261,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":251,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",24.99,25.6,24.1858,24.83,0.65,1149929.701672,16664,24.7316,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":191,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",25.61,25.79,24.66,24.67,-3.25,810763.46153,13696,25.0815,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",25.26,25.85,25.19,25.5,0.53,2.12,909802.756896,16869,25.5474,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",25.29,25.52,24.73,24.97,-0.4,-1.58,1218446.88443,17287,25.011,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",26.3,27.13,25.21,25.37,-0.94,-3.57,957206.842168,16862,25.4736,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":333,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",26.05,26.34,25.81,26.31,0.19,1154745.339332,19519,26.181,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",26.74,26.99,26.21,26.26,-0.64,-2.38,987906.371453,18617,26.3865,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":117,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-17",27.01,27.56,26.86,26.9,-1.18,1530000,{"date":750,"open":751,"high":26,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",28.52,27.09,27.22,-0.88,-3.13,2429500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":72,"percent_change":360,"volume":763,"transactions":9,"vwap":762},"2026-07-15",27.95,28.41,27.49,28.1,1145200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",27.7,28.3,27.51,28.030001,0.14,0.5,1110200,{"date":774,"open":761,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",27.96,27.441,27.89,0.4,1.46,1045500,{"date":782,"open":783,"high":784,"low":753,"close":761,"change":322,"percent_change":785,"volume":786,"transactions":9,"vwap":761},"2026-07-10",27.8,27.86,-1.01,820500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",26.95,27.81,26.92,27.77,0.56,2.06,1152100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":146,"percent_change":441,"volume":802,"transactions":9,"vwap":801},"2026-07-08",27.14,27.445,26.71,27.21,1481800,{"date":804,"open":805,"high":766,"low":806,"close":807,"change":808,"percent_change":201,"volume":809,"transactions":9,"vwap":807},"2026-07-07",27.48,26.885,27.23,0.04,1077900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":190,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",27.040001,27.44,27.19,-0.62,981000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",27.15,27.52,26.895,27.36,0.48,1.79,938300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",26.02,27.11,25.84,26.88,1.15,4.47,1432400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":471,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-30",25.49,26.030001,24.87,25.73,0.7,883200,{"date":844,"open":714,"high":845,"low":846,"close":847,"change":146,"percent_change":292,"volume":848,"transactions":9,"vwap":847},"2026-06-29",25.71,25.14,25.55,1365600,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",24.71,25.7,25.57,1.04,4.24,4444600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":21,"percent_change":413,"volume":863,"transactions":9,"vwap":862},"2026-06-25",24.6,24.86,24.44,24.53,803300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",23.89,24.615,23.85,24.51,0.77,3.24,911500,{"date":874,"open":639,"high":875,"low":639,"close":630,"change":360,"percent_change":876,"volume":877,"transactions":9,"vwap":630},"2026-06-23",23.93,1.06,880700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",23.43,24.094999,23.39,23.49,-0.18,-0.76,1008800,{"date":888,"open":889,"high":890,"low":882,"close":639,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":639},"2026-06-18",23.62,23.835,0.26,1.11,1925600,{"date":895,"open":896,"high":897,"low":898,"close":619,"change":122,"percent_change":899,"volume":900,"transactions":9,"vwap":619},"2026-06-17",23.35,23.585,23.09,-0.51,716400,{"date":902,"open":903,"high":904,"low":903,"close":649,"change":631,"percent_change":905,"volume":906,"transactions":9,"vwap":649},"2026-06-16",23.23,23.755,2.22,1085300,{"date":908,"open":896,"high":880,"low":909,"close":910,"change":293,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-15",22.889,23.02,-1.75,1170800,{"date":914,"open":896,"high":915,"low":916,"close":880,"change":72,"percent_change":917,"volume":918,"transactions":9,"vwap":880},"2026-06-12",23.58,23.075001,0.3,1086800,{"date":920,"open":921,"high":915,"low":922,"close":621,"change":351,"percent_change":923,"volume":924,"transactions":9,"vwap":621},"2026-06-11",22.98,22.75,2.01,956500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":422,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",22.19,22.94,22.01,22.9,3.29,1242900,{"date":934,"open":509,"high":935,"low":509,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",22.21,22.17,0.76,3.55,1438900,{"date":941,"open":459,"high":942,"low":943,"close":944,"change":39,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",21.7,21.355,21.41,-1.02,975600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":891,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-05",21.65,21.95,21.51,21.63,1.22,910700,{"date":956,"open":481,"high":957,"low":481,"close":958,"change":613,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",21.53,21.37,3.44,956400,{"date":962,"open":963,"high":964,"low":404,"close":320,"change":511,"percent_change":965,"volume":966,"transactions":9,"vwap":320},"2026-06-03",20.8,20.97,-0.67,908500,{"date":968,"open":969,"high":970,"low":385,"close":963,"change":899,"percent_change":971,"volume":972,"transactions":9,"vwap":963},"2026-06-02",21.11,21.32,-2.39,884400,{"date":974,"open":958,"high":561,"low":478,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",21.31,-0.2,-0.93,802500,{"date":980,"open":520,"high":981,"low":982,"close":951,"change":292,"percent_change":983,"volume":984,"transactions":9,"vwap":951},"2026-05-29",21.79,21.35,-0.37,952100,{"date":986,"open":987,"high":988,"low":529,"close":989,"change":990,"percent_change":168,"volume":991,"transactions":9,"vwap":989},"2026-05-28",21.68,21.92,21.59,-0.15,771600,{"date":993,"open":994,"high":995,"low":987,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",22.2,22.51,21.74,-0.46,-2.07,818700,{"date":1001,"open":1002,"high":921,"low":936,"close":994,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":994},"2026-05-26",22.77,-0.59,-2.59,889500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":201,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",22.63,22.85,22.515,22.79,0.66,644700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",23.14,22.61,22.64,-0.54,-2.33,671700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":483,"volume":1029,"transactions":9,"vwap":1027},"2026-05-20",23.17,23.545,22.74,23.18,-0.11,569500,{"date":1031,"open":608,"high":1032,"low":1033,"close":1034,"change":704,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",23.95,23.27,23.29,-1.69,879000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":202,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-18",22.95,23.83,22.8,23.69,3.22,611700,{"date":1046,"open":1034,"high":1047,"low":1048,"close":1039,"change":500,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1039},"2026-05-15",23.44,22.83,-1.25,947800,{"date":1052,"open":1053,"high":649,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",22.71,22.46,23.24,0.61,2.7,1268100,{"date":1060,"open":1041,"high":1061,"low":1062,"close":1008,"change":491,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1008},"2026-05-13",22.88,22.35,-1.65,1007600,{"date":1066,"open":1018,"high":1067,"low":1068,"close":1069,"change":360,"percent_change":542,"volume":1070,"transactions":9,"vwap":1069},"2026-05-12",23.030001,22.47,23.01,969900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":102,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",23.07,23.28,22.28,22.76,-1.3,1286900,{"date":1080,"open":1081,"high":1082,"low":1002,"close":1083,"change":977,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",23.57,23.732,23.059999,-3.88,1080400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":622,"percent_change":622,"volume":1092,"transactions":9,"vwap":1091},"2026-05-07",22.97,24.549,21.4,23.99,2868800,{"date":1094,"open":609,"high":1095,"low":1096,"close":1091,"change":102,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1091},"2026-05-06",24.635,23.92,-1.24,1324800,{"date":1100,"open":1101,"high":1102,"low":650,"close":1103,"change":333,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",24.24,24.42,24.29,0.21,980000,{"date":1107,"open":681,"high":1108,"low":1109,"close":1101,"change":462,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1101},"2026-05-04",25.115,24.135,-2.45,879100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":622,"percent_change":622,"volume":1118,"transactions":9,"vwap":1117},"2026-05-01",24.95,25.24,24.62,24.85,1809000,{"date":1120,"open":1121,"high":659,"low":1122,"close":1117,"change":251,"percent_change":673,"volume":1123,"transactions":9,"vwap":1117},"2026-04-30",24.48,23.94,1426700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":990,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",24.58,24.79,24.315,24.69,-0.6,1265500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",24.47,24.89,24.25,24.84,0.43,1.76,1013000,{"date":1142,"open":608,"high":1143,"low":608,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-27",24.5,24.41,0.57,2.39,671500,{"date":1149,"open":1150,"high":868,"low":1151,"close":628,"change":222,"percent_change":1152,"volume":1153,"transactions":9,"vwap":628},"2026-04-24",23.31,23.11,1.45,641200,{"date":1155,"open":608,"high":1032,"low":903,"close":1156,"change":281,"percent_change":137,"volume":1157,"transactions":9,"vwap":1156},"2026-04-23",23.5,710300,{"date":1159,"open":1160,"high":1032,"low":1161,"close":650,"change":891,"percent_change":542,"volume":1162,"transactions":9,"vwap":650},"2026-04-22",23.6,23.273,477500,{"date":1164,"open":1165,"high":1121,"low":1166,"close":1160,"change":107,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1160},"2026-04-21",24.17,23.565,-1.99,534100,{"date":1170,"open":1171,"high":629,"low":1172,"close":1173,"change":1174,"percent_change":360,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",24,23.675,24.08,0.06,469200,{"date":1177,"open":866,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":863,"transactions":9,"vwap":1180},"2026-04-17",24.34,22.52,24.02,0.52,2.21,{"date":1184,"open":1185,"high":1186,"low":621,"close":1156,"change":1174,"percent_change":891,"volume":1187,"transactions":9,"vwap":1156},"2026-04-16",23.47,23.708,665100,{"date":1189,"open":1190,"high":1191,"low":916,"close":1047,"change":262,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1047},"2026-04-15",23.19,23.505,1.38,620500,{"date":1195,"open":1069,"high":1196,"low":1039,"close":1197,"change":1198,"percent_change":823,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",23.48,23.12,0.11,561400,{"date":1201,"open":1202,"high":910,"low":1203,"close":1069,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1069},"2026-04-13",22.3,22.152,0.64,2.86,844800,{"date":1208,"open":1209,"high":1053,"low":1210,"close":582,"change":442,"percent_change":1211,"volume":1212,"transactions":9,"vwap":582},"2026-04-10",22.7,22.247,-1.5,875800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1053,"change":622,"percent_change":622,"volume":1218,"transactions":9,"vwap":1053},"2026-04-09",22.65,22.96,22.435,1141700,{"date":1220,"open":1221,"high":921,"low":1222,"close":1053,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1053},"2026-04-08",22.87,22.585,0.33,1.47,1279700,{"date":1227,"open":551,"high":1228,"low":561,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",22.48,22.38,0.79,3.66,803200,{"date":1234,"open":1235,"high":987,"low":384,"close":989,"change":1236,"percent_change":824,"volume":1237,"transactions":9,"vwap":989},"2026-04-06",21.14,0.38,916100,{"date":1239,"open":1240,"high":469,"low":1241,"close":1242,"change":770,"percent_change":1012,"volume":1243,"transactions":9,"vwap":1242},"2026-04-02",20.68,20.41,21.21,724600,{"date":1245,"open":1246,"high":1247,"low":341,"close":460,"change":771,"percent_change":1248,"volume":1249,"transactions":9,"vwap":460},"2026-04-01",20.46,21.18,2.43,885800,{"date":1251,"open":189,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-31",20.73,20.065001,20.57,0.55,2.75,824400,{"date":1259,"open":1260,"high":20,"low":1261,"close":1262,"change":622,"percent_change":622,"volume":1263,"transactions":9,"vwap":1262},"2026-03-30",20.18,19.855,20.02,798200,{"date":1265,"open":1266,"high":1267,"low":288,"close":1262,"change":1268,"percent_change":82,"volume":1269,"transactions":9,"vwap":1262},"2026-03-27",19.97,20.15,-0.16,969000,{"date":1271,"open":1272,"high":187,"low":1273,"close":1260,"change":281,"percent_change":911,"volume":1274,"transactions":9,"vwap":1260},"2026-03-26",20.39,20.059999,762900,{"date":1276,"open":1277,"high":1278,"low":367,"close":1279,"change":1280,"percent_change":1020,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",21.28,21.395,20.54,-0.49,602000,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1280,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-24",21.24,20.85,21.030001,-2.28,746200,{"date":1290,"open":537,"high":1291,"low":1292,"close":520,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":520},"2026-03-23",21.865,21.3,0.28,1.32,795400,{"date":1297,"open":507,"high":1298,"low":1299,"close":1284,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1284},"2026-03-20",21.8,20.99,-0.53,-2.43,1756500,{"date":1304,"open":561,"high":540,"low":497,"close":571,"change":471,"percent_change":1305,"volume":1306,"transactions":9,"vwap":571},"2026-03-19",0.83,769300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":989,"change":899,"percent_change":1312,"volume":1313,"transactions":9,"vwap":989},"2026-03-18",21.82,21.975,21.56,-2.31,1112900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":770,"percent_change":1204,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",22.09,22.5,21.83,22.1,596300,{"date":1322,"open":518,"high":1075,"low":527,"close":1323,"change":1293,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",21.96,1.29,748100,{"date":1327,"open":1318,"high":1328,"low":1329,"close":987,"change":368,"percent_change":1330,"volume":1331,"transactions":9,"vwap":987},"2026-03-13",22.055,21.33,-0.23,641500,{"date":1333,"open":1318,"high":1334,"low":1335,"close":507,"change":442,"percent_change":1336,"volume":1337,"transactions":9,"vwap":507},"2026-03-12",22.18,21.676,-1.54,691900,{"date":1339,"open":1340,"high":1341,"low":981,"close":1342,"change":704,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",22.24,22.635,22.07,-1.78,717600,{"date":1346,"open":1347,"high":1347,"low":538,"close":1068,"change":191,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1068},"2026-03-10",23.3,-3.56,1025400,{"date":1351,"open":930,"high":1352,"low":1319,"close":1347,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1347},"2026-03-09",23.435,0.03,0.13,1036600,{"date":1357,"open":1358,"high":915,"low":1048,"close":1033,"change":1359,"percent_change":971,"volume":1360,"transactions":9,"vwap":1033},"2026-03-06",23.37,-0.57,639700,{"date":1362,"open":1173,"high":1363,"low":1364,"close":628,"change":997,"percent_change":1365,"volume":1366,"transactions":9,"vwap":628},"2026-03-05",24.3,23.51,-1.89,713600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1363,"change":693,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1363},"2026-03-04",23.98,24.465,23.33,2.23,847900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-03",23.63,23.9,22.485,23.77,-0.27,-1.12,941500,{"date":1384,"open":1171,"high":867,"low":1385,"close":1386,"change":272,"percent_change":953,"volume":1387,"transactions":9,"vwap":1386},"2026-03-02",23.32,24.040001,1497900,{"date":1389,"open":659,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-27",25.22,23.64,23.75,-1.16,-4.66,1803500,{"date":1397,"open":1398,"high":1399,"low":1398,"close":659,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":659},"2026-02-26",23.040001,25.16,2.26,9.98,2550500,{"date":1404,"open":957,"high":1076,"low":410,"close":1215,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1215},"2026-02-25",1.12,5.2,1408300,{"date":1409,"open":987,"high":1410,"low":1411,"close":957,"change":122,"percent_change":1412,"volume":1413,"transactions":9,"vwap":957},"2026-02-24",21.935,21.195,-0.55,683800,{"date":1415,"open":950,"high":1416,"low":539,"close":949,"change":442,"percent_change":1417,"volume":1418,"transactions":9,"vwap":949},"2026-02-23",22.049999,-1.55,741900,{"date":1420,"open":1318,"high":1421,"low":1422,"close":1423,"change":251,"percent_change":422,"volume":1424,"transactions":9,"vwap":1423},"2026-02-20",22.185,21.57,21.99,387300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1318,"change":333,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1318},"2026-02-19",21.64,21.895,21.1,0.23,507800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":102,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",21.9,22.13,21.58,21.78,-1.36,804500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":302,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-17",22.44,22.67,21.885,22.08,-1.38,608600,{"date":1449,"open":1427,"high":589,"low":1427,"close":579,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":579},"2026-02-13",0.89,4.14,632300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":517,"change":482,"percent_change":997,"volume":1457,"transactions":9,"vwap":517},"2026-02-12",21.81,21.29,456100,{"date":1459,"open":1318,"high":988,"low":1460,"close":1461,"change":39,"percent_change":785,"volume":1462,"transactions":9,"vwap":1461},"2026-02-11",21.38,21.6,545500,{"date":1464,"open":507,"high":950,"low":1465,"close":1309,"change":726,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1309},"2026-02-10",21.409,0.88,562600,{"date":1469,"open":950,"high":1470,"low":1471,"close":952,"change":281,"percent_change":1472,"volume":1473,"transactions":9,"vwap":952},"2026-02-09",22.16,21.42,-1.64,534700,{"date":1475,"open":957,"high":1342,"low":1476,"close":1423,"change":823,"percent_change":1372,"volume":1477,"transactions":9,"vwap":1423},"2026-02-06",21.049999,883500,{"date":1479,"open":1480,"high":1209,"low":1481,"close":951,"change":530,"percent_change":531,"volume":1482,"transactions":9,"vwap":951},"2026-02-05",22.22,21.36,1182300,{"date":1484,"open":1317,"high":1485,"low":996,"close":929,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":929},"2026-02-04",22.66,-0.43,-1.92,812900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1442,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1442},"2026-02-03",23.22,23.78,22.040001,-0.97,-4.14,754200,{"date":1498,"open":1491,"high":1499,"low":1500,"close":619,"change":726,"percent_change":1501,"volume":1502,"transactions":9,"vwap":619},"2026-02-02",23.7,22.92,0.82,694200,{"date":1504,"open":1009,"high":896,"low":1485,"close":1491,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1491},"2026-01-30",0.35,1.53,1097600,{"date":1509,"open":1209,"high":1088,"low":1510,"close":1221,"change":22,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1221},"2026-01-29",22.4,0.44,853900,{"date":1514,"open":1515,"high":1376,"low":1516,"close":1002,"change":1517,"percent_change":572,"volume":1518,"transactions":9,"vwap":1002},"2026-01-28",22.93,22.54,-0.09,873500,{"date":1520,"open":1499,"high":638,"low":1521,"close":1522,"change":1097,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",22.295,22.86,-5.15,1253800,{"date":1526,"open":875,"high":1101,"low":1527,"close":1528,"change":251,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-26",23.736,24.1,0.67,734600,{"date":1532,"open":1533,"high":1534,"low":649,"close":1122,"change":146,"percent_change":292,"volume":1535,"transactions":9,"vwap":1122},"2026-01-23",23.87,24.15,753900,{"date":1537,"open":630,"high":1538,"low":621,"close":611,"change":232,"percent_change":1506,"volume":1539,"transactions":9,"vwap":611},"2026-01-22",24.195,625400,{"date":1541,"open":1542,"high":1543,"low":1024,"close":1160,"change":414,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1160},"2026-01-21",23.295,23.725,1.68,642900,{"date":1547,"open":1548,"high":649,"low":1002,"close":1549,"change":1028,"percent_change":483,"volume":1550,"transactions":9,"vwap":1549},"2026-01-20",23,23.21,469700,{"date":1552,"open":1392,"high":1122,"low":1055,"close":1385,"change":1019,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1385},"2026-01-16",-2.26,755100,{"date":1556,"open":1048,"high":1171,"low":589,"close":650,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":650},"2026-01-15",1.01,4.42,782600,{"date":1561,"open":910,"high":1562,"low":1002,"close":1009,"change":976,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1009},"2026-01-14",23.105,-0.87,496200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":983,"percent_change":705,"volume":1571,"transactions":9,"vwap":1570},"2026-01-13",23.54,24.0049992,22.84,23.049999,585300,{"date":1573,"open":921,"high":1574,"low":1575,"close":1576,"change":1236,"percent_change":263,"volume":1577,"transactions":9,"vwap":1576},"2026-01-12",23.46,22.81,23.42,478500,{"date":1579,"open":1580,"high":649,"low":1581,"close":1398,"change":1028,"percent_change":107,"volume":1582,"transactions":9,"vwap":1398},"2026-01-09",23.2,22.78,523700,{"date":1584,"open":1528,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-08",24.555,22.89,23.15,-1.05,-4.34,986900,{"date":1592,"open":1593,"high":859,"low":1594,"close":1595,"change":39,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-07",24.49,24.14,24.2,-0.9,764800,{"date":1599,"open":1528,"high":1121,"low":647,"close":1102,"change":1293,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1102},"2026-01-06",1.16,723200,{"date":1603,"open":1150,"high":1604,"low":1150,"close":1594,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1594},"2026-01-05",24.33,0.68,2.9,573200,{"date":1609,"open":1081,"high":1610,"low":1611,"close":1574,"change":163,"percent_change":1588,"volume":1612,"transactions":9,"vwap":1574},"2026-01-02",23.8,23.16,547400,{"date":1614,"open":1096,"high":611,"low":639,"close":1615,"change":990,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-31",23.71,-0.63,464800,{"date":1619,"open":1620,"high":1171,"low":1621,"close":650,"change":622,"percent_change":622,"volume":1622,"transactions":9,"vwap":650},"2025-12-30",23.81,23.68,513600,{"date":1624,"open":1180,"high":1165,"low":1042,"close":650,"change":1380,"percent_change":1381,"volume":1625,"transactions":9,"vwap":650},"2025-12-29",446500,{"date":1627,"open":1615,"high":1136,"low":1352,"close":1628,"change":1511,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-26",24.13,1.86,417300,{"date":1632,"open":1392,"high":866,"low":1633,"close":1042,"change":1634,"percent_change":190,"volume":1635,"transactions":9,"vwap":1042},"2025-12-24",23.575,-0.04,239500,{"date":1637,"open":1638,"high":1091,"low":1639,"close":1640,"change":500,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-23",23.91,23.722,23.73,-1.21,536900,{"date":1644,"open":637,"high":1645,"low":1646,"close":1180,"change":1236,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1180},"2025-12-22",24.27,23.34,1.61,597600,{"date":1650,"open":1651,"high":1386,"low":1047,"close":1391,"change":102,"percent_change":1049,"volume":1652,"transactions":9,"vwap":1391},"2025-12-19",23.82,1828200,{"date":1654,"open":875,"high":1655,"low":1499,"close":1122,"change":21,"percent_change":413,"volume":1656,"transactions":9,"vwap":1122},"2025-12-18",24.175,670200,{"date":1658,"open":1499,"high":1628,"low":1659,"close":1096,"change":1198,"percent_change":351,"volume":1660,"transactions":9,"vwap":1096},"2025-12-17",23.042,638800,{"date":1662,"open":1663,"high":1129,"low":1664,"close":1620,"change":1300,"percent_change":132,"volume":1665,"transactions":9,"vwap":1620},"2025-12-16",24.37,23.4,875900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1178,"change":1359,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1178},"2025-12-15",25,25.02,24.19,-2.29,867100,{"date":1674,"open":1137,"high":1399,"low":1675,"close":659,"change":521,"percent_change":232,"volume":1676,"transactions":9,"vwap":659},"2025-12-12",24.61,694600,{"date":1678,"open":1679,"high":1680,"low":1528,"close":658,"change":1204,"percent_change":1681,"volume":1325,"transactions":9,"vwap":658},"2025-12-11",24.18,24.94,2.65,{"date":1683,"open":639,"high":1684,"low":1685,"close":1679,"change":414,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1679},"2025-12-10",24.295,23.375,1.64,864500,{"date":1689,"open":639,"high":661,"low":1081,"close":608,"change":251,"percent_change":1605,"volume":1690,"transactions":9,"vwap":608},"2025-12-09",506400,{"date":1692,"open":1096,"high":1693,"low":915,"close":1376,"change":46,"percent_change":754,"volume":1694,"transactions":9,"vwap":1376},"2025-12-08",24.014999,725000,{"date":1696,"open":1386,"high":1594,"low":1615,"close":628,"change":1268,"percent_change":965,"volume":1697,"transactions":9,"vwap":628},"2025-12-05",435100,{"date":1699,"open":1363,"high":1663,"low":1700,"close":1171,"change":102,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1171},"2025-12-04",23.88,-1.23,377000,{"date":1704,"open":628,"high":869,"low":1705,"close":1363,"change":917,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1363},"2025-12-03",23.76,1.25,850400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1171,"change":482,"percent_change":293,"volume":1713,"transactions":9,"vwap":1171},"2025-12-02",24.23,24.35,23.65,712100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1528,"change":1380,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1528},"2025-12-01",24.32,24.36,23.935,-1.11,734300,{"date":1722,"open":1723,"high":1724,"low":1101,"close":1663,"change":1517,"percent_change":983,"volume":1725,"transactions":9,"vwap":1663},"2025-11-28",24.45,24.74,362400,{"date":1727,"open":609,"high":1728,"low":1729,"close":609,"change":482,"percent_change":293,"volume":1730,"transactions":9,"vwap":609},"2025-11-26",24.93,24.335,1009800,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":387,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-25",24.21,24.98,24.56,2.42,570100,{"date":1739,"open":1377,"high":1740,"low":1610,"close":1369,"change":541,"percent_change":1557,"volume":1741,"transactions":9,"vwap":1369},"2025-11-24",24.225,650200,{"date":1743,"open":1744,"high":875,"low":1745,"close":630,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":630},"2025-11-21",22.57,22.505,1.19,5.28,761600,{"date":1750,"open":928,"high":1611,"low":1378,"close":1751,"change":21,"percent_change":521,"volume":1752,"transactions":9,"vwap":1751},"2025-11-20",22.55,567500,{"date":1754,"open":1611,"high":1755,"low":1756,"close":570,"change":1130,"percent_change":1004,"volume":1757,"transactions":9,"vwap":570},"2025-11-19",23.285,22.42,792400,{"date":1759,"open":1190,"high":1760,"low":910,"close":1761,"change":1517,"percent_change":572,"volume":1762,"transactions":9,"vwap":1761},"2025-11-18",23.61,23.13,643400,{"date":1764,"open":1574,"high":1615,"low":1761,"close":1491,"change":1330,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1491},"2025-11-17",-0.98,531600,{"date":1768,"open":610,"high":868,"low":1769,"close":1770,"change":102,"percent_change":241,"volume":1771,"transactions":9,"vwap":1770},"2025-11-14",23.365,23.45,707200,{"date":1773,"open":861,"high":1774,"low":1775,"close":1392,"change":483,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1392},"2025-11-13",24.55,23.655,-1.94,635400,{"date":1779,"open":1716,"high":1780,"low":1700,"close":1781,"change":482,"percent_change":293,"volume":1782,"transactions":9,"vwap":1781},"2025-11-12",24.515,24.22,935800,{"date":1784,"open":610,"high":869,"low":1785,"close":1716,"change":89,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1716},"2025-11-11",23.385,3.89,930900,{"date":1789,"open":610,"high":630,"low":1083,"close":619,"change":146,"percent_change":1517,"volume":1790,"transactions":9,"vwap":619},"2025-11-10",1094600,{"date":1792,"open":1533,"high":1594,"low":1024,"close":880,"change":1412,"percent_change":1671,"volume":1793,"transactions":9,"vwap":880},"2025-11-07",1382700,{"date":1795,"open":1796,"high":1797,"low":1196,"close":1369,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1369},"2025-11-06",26.48,26.51,-1.04,-4.16,1774800,{"date":1802,"open":1116,"high":1803,"low":1116,"close":1669,"change":1223,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1669},"2025-11-05",25.25,1.34,1053300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1129,"change":441,"percent_change":322,"volume":1811,"transactions":9,"vwap":1129},"2025-11-04",24.7,25.245,24.475,756500,{"date":1813,"open":1663,"high":1814,"low":875,"close":1815,"change":351,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-03",24.81,24.76,1.89,991300,{"date":1819,"open":658,"high":658,"low":661,"close":1363,"change":46,"percent_change":1820,"volume":1111,"transactions":9,"vwap":1363},"2025-10-31",-0.86,{"date":1822,"open":1823,"high":1824,"low":1144,"close":869,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":869},"2025-10-30",25.58,25.67,-1.09,-4.26,756200,{"date":1829,"open":1830,"high":838,"low":1809,"close":670,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":670},"2025-10-29",25.87,-0.33,-1.27,623900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-28",25.8,26.12,25.27,25.93,0.2,0.78,700700,{"date":1844,"open":1845,"high":1846,"low":1823,"close":840,"change":651,"percent_change":452,"volume":1847,"transactions":9,"vwap":840},"2025-10-27",26,26.040001,576200,{"date":1849,"open":1845,"high":1850,"low":830,"close":1851,"change":1198,"percent_change":1138,"volume":1852,"transactions":9,"vwap":1851},"2025-10-24",26.27,25.99,434000,{"date":1854,"open":1855,"high":1856,"low":845,"close":1857,"change":1517,"percent_change":151,"volume":1858,"transactions":9,"vwap":1857},"2025-10-23",25.83,26.08,25.88,491800,{"date":1860,"open":1856,"high":1861,"low":1824,"close":1862,"change":1634,"percent_change":990,"volume":1863,"transactions":9,"vwap":1862},"2025-10-22",26.14,25.97,507600,{"date":1865,"open":735,"high":1866,"low":1857,"close":1867,"change":572,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-21",26.49,26.01,-1.48,773700,{"date":1871,"open":690,"high":1866,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-20",25.775,26.4,0.87,3.41,798500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":622,"percent_change":622,"volume":1883,"transactions":9,"vwap":1882},"2025-10-17",25.47,25.91,25.31,25.53,884300,{"date":1885,"open":1886,"high":1836,"low":1887,"close":1882,"change":272,"percent_change":832,"volume":1888,"transactions":9,"vwap":1882},"2025-10-16",25.18,25.01,738600,{"date":1890,"open":1680,"high":1838,"low":1891,"close":1115,"change":1138,"percent_change":223,"volume":1892,"transactions":9,"vwap":1115},"2025-10-15",24.865,818900,{"date":1894,"open":1638,"high":1891,"low":1895,"close":1814,"change":1529,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1814},"2025-10-14",23.875,2.78,626600,{"date":1899,"open":1363,"high":609,"low":1900,"close":1594,"change":1174,"percent_change":360,"volume":1901,"transactions":9,"vwap":1594},"2025-10-13",23.72,724100,{"date":1903,"open":1733,"high":1904,"low":1905,"close":1173,"change":122,"percent_change":530,"volume":1906,"transactions":9,"vwap":1173},"2025-10-10",24.72,24.035,910100,{"date":1908,"open":862,"high":681,"low":1670,"close":1595,"change":1831,"percent_change":501,"volume":1909,"transactions":9,"vwap":1595},"2025-10-09",544400,{"date":1911,"open":1165,"high":839,"low":1912,"close":862,"change":1181,"percent_change":1913,"volume":1914,"transactions":9,"vwap":862},"2025-10-08",23.945,2.17,913400,{"date":1916,"open":1917,"high":1918,"low":628,"close":1919,"change":122,"percent_change":530,"volume":1920,"transactions":9,"vwap":1919},"2025-10-07",24.11,24.395,24.01,764900,{"date":1922,"open":1923,"high":1924,"low":1386,"close":1628,"change":808,"percent_change":612,"volume":1925,"transactions":9,"vwap":1628},"2025-10-06",24.059999,24.495,994100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":983,"percent_change":137,"volume":1932,"transactions":9,"vwap":1931},"2025-10-03",24.54,25.56,24.049999,24.09,1009000,{"date":1934,"open":1728,"high":1935,"low":1936,"close":609,"change":342,"percent_change":1937,"volume":1938,"transactions":9,"vwap":609},"2025-10-02",25.125,24.4,-2.08,1178700,{"date":1940,"open":1941,"high":1942,"low":859,"close":1734,"change":413,"percent_change":262,"volume":1943,"transactions":9,"vwap":1734},"2025-10-01",24.64,25.040001,1193900,{"date":1945,"open":1946,"high":1728,"low":1663,"close":1947,"change":823,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-30",24.39,24.9,1.97,1076600,{"date":1951,"open":1171,"high":1774,"low":1620,"close":1102,"change":351,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1102},"2025-09-29",1.92,975000,{"date":1955,"open":1371,"high":1091,"low":1371,"close":611,"change":1956,"percent_change":1957,"volume":1730,"transactions":9,"vwap":611},"2025-09-26",0.6,2.57,{"date":1959,"open":1034,"high":1185,"low":1073,"close":621,"change":21,"percent_change":521,"volume":1960,"transactions":9,"vwap":621},"2025-09-25",809700,{"date":1962,"open":1567,"high":1533,"low":1587,"close":1646,"change":511,"percent_change":1130,"volume":1963,"transactions":9,"vwap":1646},"2025-09-24",1165600,{"date":1965,"open":1966,"high":1160,"low":1967,"close":1196,"change":387,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1196},"2025-09-23",22.99,22.625,2.53,949300,{"date":1971,"open":1972,"high":1515,"low":1435,"close":930,"change":693,"percent_change":1973,"volume":1974,"transactions":9,"vwap":930},"2025-09-22",22.23,2.37,787700,{"date":1976,"open":1017,"high":1017,"low":1977,"close":582,"change":1978,"percent_change":1798,"volume":1979,"transactions":9,"vwap":582},"2025-09-19",22.158,-0.235,3224300,{"date":1981,"open":1982,"high":1018,"low":1334,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-18",22.32,22.605,0.395,1.78,558800,{"date":1988,"open":582,"high":1197,"low":1989,"close":935,"change":1028,"percent_change":1280,"volume":1990,"transactions":9,"vwap":935},"2025-09-17",22.155,699100,{"date":1992,"open":538,"high":579,"low":1993,"close":1982,"change":146,"percent_change":1517,"volume":1994,"transactions":9,"vwap":1982},"2025-09-16",22.02,595200,{"date":1996,"open":1586,"high":928,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-15",22.26,22.34,-0.45,-1.97,532700,{"date":2003,"open":1575,"high":2004,"low":995,"close":1011,"change":122,"percent_change":342,"volume":2005,"transactions":9,"vwap":1011},"2025-09-12",22.91,519700,{"date":2007,"open":922,"high":1515,"low":569,"close":2004,"change":1430,"percent_change":1557,"volume":2008,"transactions":9,"vwap":2004},"2025-09-11",608500,{"date":2010,"open":1024,"high":896,"low":995,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-10",22.68,-0.75,-3.2,580800,{"date":2016,"open":1760,"high":2017,"low":1580,"close":880,"change":1268,"percent_change":2018,"volume":2019,"transactions":9,"vwap":880},"2025-09-09",23.645,-0.68,553900,{"date":2021,"open":1364,"high":1377,"low":882,"close":637,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":637},"2025-09-08",0.31,1.33,1113100,{"date":2026,"open":1587,"high":1376,"low":898,"close":1074,"change":251,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1074},"2025-09-05",0.69,1195200,{"date":2030,"open":1024,"high":1549,"low":1522,"close":1197,"change":368,"percent_change":39,"volume":2031,"transactions":9,"vwap":1197},"2025-09-04",905200,{"date":2033,"open":1151,"high":621,"low":921,"close":1024,"change":146,"percent_change":1517,"volume":2034,"transactions":9,"vwap":1024},"2025-09-03",602400,{"date":2036,"open":1002,"high":1542,"low":1002,"close":1190,"change":201,"percent_change":673,"volume":2037,"transactions":9,"vwap":1190},"2025-09-02",918000,{"date":2039,"open":1966,"high":1196,"low":1088,"close":1398,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1398},"2025-08-29",1.23,5.64,1240400,{"date":2044,"open":2045,"high":1291,"low":479,"close":1455,"change":1174,"percent_change":1293,"volume":2046,"transactions":9,"vwap":1455},"2025-08-28",21.75,505900,{"date":2048,"open":944,"high":1318,"low":2049,"close":2045,"change":232,"percent_change":1544,"volume":2050,"transactions":9,"vwap":2045},"2025-08-27",21.335,514200,{"date":2052,"open":1481,"high":1422,"low":402,"close":479,"change":396,"percent_change":368,"volume":2053,"transactions":9,"vwap":479},"2025-08-26",480400,{"date":2055,"open":950,"high":528,"low":2056,"close":1090,"change":1003,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1090},"2025-08-25",21.084999,-2.68,405400,{"date":2060,"open":2061,"high":1316,"low":2062,"close":1423,"change":1012,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1423},"2025-08-22",21.46,21.059999,3.09,873100,{"date":2066,"open":2067,"high":1460,"low":1299,"close":1329,"change":471,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1329},"2025-08-21",21.16,0.85,691400,{"date":2071,"open":1284,"high":2072,"low":2073,"close":458,"change":2074,"percent_change":322,"volume":2075,"transactions":9,"vwap":458},"2025-08-20",21.305,20.795,-0.06,560200,{"date":2077,"open":944,"high":1436,"low":403,"close":1242,"change":1268,"percent_change":2012,"volume":2078,"transactions":9,"vwap":1242},"2025-08-19",535100,{"date":2080,"open":1481,"high":2081,"low":2082,"close":958,"change":22,"percent_change":73,"volume":2083,"transactions":9,"vwap":958},"2025-08-18",21.745,21.302,838900,{"date":2085,"open":963,"high":2086,"low":963,"close":497,"change":793,"percent_change":1057,"volume":2087,"transactions":9,"vwap":497},"2025-08-15",21.295,816100,{"date":2089,"open":1285,"high":470,"low":2090,"close":2091,"change":302,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-14",20.07,20.71,-1.47,715100,{"date":2095,"open":2096,"high":2086,"low":2097,"close":481,"change":2022,"percent_change":2098,"volume":2099,"transactions":9,"vwap":481},"2025-08-13",20.87,20.845,1.5,875100,{"date":2101,"open":2102,"high":385,"low":2103,"close":2091,"change":778,"percent_change":1948,"volume":2104,"transactions":9,"vwap":2091},"2025-08-12",20.32,20.155,827900,{"date":2106,"open":197,"high":412,"low":2107,"close":2108,"change":1380,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-11",20.049999,20.31,-1.31,1299800,{"date":2112,"open":312,"high":2113,"low":2114,"close":375,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":375},"2025-08-08",20.94,19.757,1.07,5.48,1789800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1380,"percent_change":323,"volume":2124,"transactions":9,"vwap":2123},"2025-08-07",20,20.923,19.08,19.51,3044500,{"date":2126,"open":2127,"high":1261,"low":2128,"close":2129,"change":1223,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-06",19.35,19.238,19.78,1.7,1905400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2134,"change":146,"percent_change":482,"volume":2137,"transactions":9,"vwap":2134},"2025-08-05",19.45,19.81,19.24,1291800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1056,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-04",18.93,19.56,18.92,19.47,3.23,945000,{"date":2147,"open":2148,"high":299,"low":178,"close":2149,"change":53,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-01",19.44,18.86,-3.38,766400,{"date":2153,"open":2154,"high":2155,"low":271,"close":2156,"change":441,"percent_change":281,"volume":2157,"transactions":9,"vwap":2156},"2025-07-31",19.43,19.82,19.52,866200,{"date":2159,"open":2141,"high":2160,"low":2161,"close":2162,"change":1198,"percent_change":793,"volume":2163,"transactions":9,"vwap":2162},"2025-07-30",19.9,19.48,19.59,558200,{"date":2165,"open":2166,"high":299,"low":291,"close":2161,"change":39,"percent_change":1381,"volume":2167,"transactions":9,"vwap":2161},"2025-07-29",19.75,592100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":600,"change":2173,"percent_change":510,"volume":2174,"transactions":9,"vwap":600},"2025-07-28",19.8,20.25,19.63,-0.005,728000,{"date":2176,"open":238,"high":310,"low":2177,"close":2178,"change":2179,"percent_change":1353,"volume":2180,"transactions":9,"vwap":2178},"2025-07-25",19.685,19.705,0.005,784400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":600,"change":1130,"percent_change":2186,"volume":972,"transactions":9,"vwap":600},"2025-07-24",20.13,20.21,19.65,-2.96,{"date":2188,"open":2189,"high":2102,"low":2190,"close":16,"change":1430,"percent_change":832,"volume":2191,"transactions":9,"vwap":16},"2025-07-23",20.16,19.92,620100,{"date":2193,"open":189,"high":2194,"low":1262,"close":2090,"change":1517,"percent_change":1999,"volume":2195,"transactions":9,"vwap":2090},"2025-07-22",20.565,1130200,{"date":2197,"open":2160,"high":20,"low":2141,"close":2189,"change":1255,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2189},"2025-07-21",2.8,905600,{"date":2201,"open":1429,"high":1429,"low":301,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-18",19.61,-1.1,-5.31,1098800,{"date":2207,"open":2208,"high":410,"low":2208,"close":2091,"change":1354,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2091},"2025-07-17",20.62,0.63,930600,{"date":2212,"open":2091,"high":18,"low":2213,"close":375,"change":2074,"percent_change":500,"volume":2214,"transactions":9,"vwap":375},"2025-07-16",20.355,699000,{"date":2216,"open":1286,"high":2217,"low":2218,"close":187,"change":163,"percent_change":2219,"volume":2220,"transactions":9,"vwap":187},"2025-07-15",21.235,20.585,-1.2,1097300,{"date":2222,"open":2223,"high":1299,"low":1272,"close":339,"change":2224,"percent_change":593,"volume":2225,"transactions":9,"vwap":339},"2025-07-14",20.47,0.42,678200,{"date":2227,"open":481,"high":470,"low":1241,"close":2223,"change":1616,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2223},"2025-07-11",-2.99,907700,{"date":2231,"open":458,"high":497,"low":1285,"close":1429,"change":482,"percent_change":483,"volume":2232,"transactions":9,"vwap":1429},"2025-07-10",800200,{"date":2234,"open":949,"high":2045,"low":2235,"close":470,"change":117,"percent_change":2236,"volume":2237,"transactions":9,"vwap":470},"2025-07-09",20.93,-1.49,910000,{"date":2239,"open":529,"high":571,"low":1292,"close":520,"change":612,"percent_change":2240,"volume":2241,"transactions":9,"vwap":520},"2025-07-08",0.8,807500,{"date":2243,"open":1493,"high":2244,"low":2245,"close":982,"change":885,"percent_change":2246,"volume":2247,"transactions":9,"vwap":982},"2025-07-07",22.165,21.315,-3.44,979100,{"date":2249,"open":1493,"high":994,"low":1428,"close":2250,"change":726,"percent_change":1874,"volume":2251,"transactions":9,"vwap":2250},"2025-07-03",22.11,397800,{"date":2253,"open":582,"high":2254,"low":551,"close":988,"change":815,"percent_change":2255,"volume":2256,"transactions":9,"vwap":988},"2025-07-02",22.56,-2.75,1007700,{"date":2258,"open":1586,"high":1587,"low":995,"close":1516,"change":997,"percent_change":563,"volume":2259,"transactions":9,"vwap":1516},"2025-07-01",923500,{"date":2261,"open":1993,"high":1562,"low":518,"close":1548,"change":175,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1548},"2025-06-30",4.55,1873700,{"date":2265,"open":929,"high":2266,"low":981,"close":540,"change":622,"percent_change":622,"volume":2267,"transactions":9,"vwap":540},"2025-06-27",22.135,2710200,{"date":2269,"open":1323,"high":591,"low":539,"close":540,"change":360,"percent_change":832,"volume":2270,"transactions":9,"vwap":540},"2025-06-26",865900,{"date":2272,"open":1416,"high":2273,"low":1427,"close":2045,"change":651,"percent_change":747,"volume":2274,"transactions":9,"vwap":2045},"2025-06-25",22.125,1103300,{"date":2276,"open":2045,"high":2277,"low":517,"close":929,"change":778,"percent_change":2278,"volume":2279,"transactions":9,"vwap":929},"2025-06-24",22.265,1.85,1149600,{"date":2281,"open":1427,"high":1423,"low":2061,"close":2282,"change":158,"percent_change":2203,"volume":2283,"transactions":9,"vwap":2282},"2025-06-23",21.61,938100,{"date":2285,"open":1455,"high":2286,"low":989,"close":518,"change":808,"percent_change":471,"volume":2287,"transactions":9,"vwap":518},"2025-06-20",22.059999,1676500,{"date":2289,"open":2290,"high":922,"low":987,"close":1455,"change":127,"percent_change":1004,"volume":2291,"transactions":9,"vwap":1455},"2025-06-18",22.43,909200,{"date":2293,"open":1215,"high":1016,"low":2294,"close":579,"change":530,"percent_change":132,"volume":2295,"transactions":9,"vwap":579},"2025-06-17",22.33,1459700,{"date":2297,"open":1076,"high":1074,"low":1053,"close":1586,"change":541,"percent_change":876,"volume":2298,"transactions":9,"vwap":1586},"2025-06-16",907800,{"date":2300,"open":582,"high":1515,"low":1480,"close":1215,"change":368,"percent_change":39,"volume":2087,"transactions":9,"vwap":1215},"2025-06-13",{"date":2302,"open":1216,"high":1216,"low":929,"close":1209,"change":302,"percent_change":501,"volume":2303,"transactions":9,"vwap":1209},"2025-06-12",698200,{"date":2305,"open":1069,"high":1769,"low":2004,"close":1069,"change":332,"percent_change":808,"volume":2306,"transactions":9,"vwap":1069},"2025-06-11",682000,{"date":2308,"open":1055,"high":880,"low":921,"close":1548,"change":158,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1548},"2025-06-10",-1.03,559800,{"date":2312,"open":1033,"high":880,"low":930,"close":1055,"change":333,"percent_change":552,"volume":2313,"transactions":9,"vwap":1055},"2025-06-09",498800,{"date":2315,"open":1083,"high":1371,"low":2316,"close":1190,"change":414,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1190},"2025-06-06",22.825,1.71,683700,{"date":2320,"open":1966,"high":2321,"low":1053,"close":1041,"change":46,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1041},"2025-06-05",23.705,-0.91,701300,{"date":2325,"open":1073,"high":1385,"low":2326,"close":1069,"change":808,"percent_change":612,"volume":2327,"transactions":9,"vwap":1069},"2025-06-04",22.955,694100,{"date":2329,"open":1575,"high":2330,"low":1744,"close":1088,"change":770,"percent_change":1056,"volume":2331,"transactions":9,"vwap":1088},"2025-06-03",23.625,987700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1048,"change":72,"percent_change":2022,"volume":2337,"transactions":9,"vwap":1048},"2025-06-02",22.72,23.25,22.15,1043900,{"date":2339,"open":1443,"high":1024,"low":1334,"close":1076,"change":1104,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1076},"2025-05-30",0.93,1260600,{"date":2343,"open":1190,"high":882,"low":1068,"close":1751,"change":342,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1751},"2025-05-29",-2.25,680900,{"date":2347,"open":1358,"high":2348,"low":2349,"close":1073,"change":163,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1073},"2025-05-28",23.55,22.795,-1.07,596400,{"date":2353,"open":1587,"high":1640,"low":1548,"close":1385,"change":351,"percent_change":923,"volume":2354,"transactions":9,"vwap":1385},"2025-05-27",689000,{"date":2356,"open":2004,"high":1150,"low":2357,"close":1522,"change":158,"percent_change":1798,"volume":2358,"transactions":9,"vwap":1522},"2025-05-23",22.715,625900,{"date":2360,"open":639,"high":608,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-05-22",23.014999,23.1,-0.7,-2.94,864300,{"date":2367,"open":1781,"high":2368,"low":1705,"close":1610,"change":2369,"percent_change":2364,"volume":2370,"transactions":9,"vwap":1610},"2025-05-21",24.385,-0.72,474100,{"date":2372,"open":659,"high":669,"low":1593,"close":2373,"change":107,"percent_change":1487,"volume":2374,"transactions":9,"vwap":2373},"2025-05-20",24.52,572500,{"date":2376,"open":1668,"high":2377,"low":1724,"close":1668,"change":146,"percent_change":292,"volume":2378,"transactions":9,"vwap":1668},"2025-05-19",25.35,559600,{"date":2380,"open":659,"high":1390,"low":2381,"close":1669,"change":386,"percent_change":823,"volume":2382,"transactions":9,"vwap":1669},"2025-05-16",24.833,708300,{"date":2384,"open":629,"high":2385,"low":2386,"close":1947,"change":1956,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1947},"2025-05-15",24.92,23.925,2.47,696500,{"date":2390,"open":2391,"high":1137,"low":1101,"close":1363,"change":622,"percent_change":622,"volume":2392,"transactions":9,"vwap":1363},"2025-05-14",24.38,823600,{"date":2394,"open":2395,"high":2396,"low":1781,"close":1363,"change":885,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1363},"2025-05-13",24.96,25.049999,-3.03,817700,{"date":2400,"open":837,"high":2401,"low":2402,"close":2403,"change":808,"percent_change":251,"volume":2404,"transactions":9,"vwap":2403},"2025-05-12",25.76,24.525,25.059999,948300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":1669,"change":368,"percent_change":976,"volume":2410,"transactions":9,"vwap":1669},"2025-05-09",25.030001,25.59,24.847,1315000,{"date":2412,"open":2373,"high":2413,"low":630,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-05-08",26.09,25.07,1.75,7.5,1443600,{"date":2419,"open":1009,"high":1358,"low":995,"close":1385,"change":1956,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1385},"2025-05-07",2.64,1081800,{"date":2423,"open":1076,"high":2424,"low":1751,"close":2334,"change":651,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2334},"2025-05-06",22.835,-1.13,427900,{"date":2428,"open":2429,"high":1150,"low":928,"close":921,"change":442,"percent_change":2430,"volume":2431,"transactions":9,"vwap":921},"2025-05-05",23.26,-1.46,447200,{"date":2433,"open":1016,"high":621,"low":1548,"close":1385,"change":2224,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1385},"2025-05-02",1.83,369500,{"date":2437,"open":1492,"high":1492,"low":1522,"close":930,"change":127,"percent_change":2438,"volume":2439,"transactions":9,"vwap":930},"2025-05-01",-2.47,732100,{"date":2441,"open":1150,"high":2442,"low":1221,"close":1196,"change":72,"percent_change":917,"volume":2443,"transactions":9,"vwap":1196},"2025-04-30",23.66,715300,{"date":2445,"open":1549,"high":1391,"low":916,"close":619,"change":1104,"percent_change":89,"volume":2446,"transactions":9,"vwap":619},"2025-04-29",387100,{"date":2448,"open":1549,"high":1196,"low":921,"close":1580,"change":1353,"percent_change":1354,"volume":2449,"transactions":9,"vwap":1580},"2025-04-28",345800,{"date":182,"open":1033,"high":882,"low":922,"close":1024,"change":482,"percent_change":1486,"volume":2451,"transactions":9,"vwap":1024},383200]