[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZPW":3,"homepage-market-summary":31,"stock-historical-EZPW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EZPW","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},"Ezcorp Inc","Nasdaq",null,"RETAIL-MISCELLANEOUS RETAIL","EZCORP Inc is a United States-based company engaged in offering pawn loans in the United States and Mexico. It also offers short-term unsecured loans and other consumer financial products, and buys and sells second-hand goods. The operating segments of the company are U.S. Pawn, Latin America Pawn, and Other Investments. The U.S. Pawn segment includes all pawn activities in the United States. The Latin America Pawn segment includes all pawn activities in Mexico and other parts of Latin America. The company generates revenue from merchandise sales, jewelry scrapping sales, and pawn service charges, of which key revenue is derived from the merchandise sales, which are mainly collateral forfeited from pawn lending operations and used merchandise purchased from the customers.","8,500","Rollingwood, TX",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},30.2,30.34,31,30.05,30.06,0.14,0.47,444543.96957,7135,30.515,37.13,16.5,917004.673379348,66.4,8837,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.85,944448,344723668.344837,88.16,"2025-04-22",[183,184,193,204,214,223,234,245,256,266,277,288,298,306,315,325,335,345,355,366,375,386,397,407,418,428,438,447,457,467,478,489,500,511,520,530,541,552,563,574,585,595,605,615,624,634,644,655,663,672,681,688,698,708,717,724,732,740,748,756,763,770,778,786,794,800,809,817,825,833,842,851,858,865,873,880,888,896,904,912,920,926,933,939,945,949,953,961,967,975,983,989,995,1000,1008,1013,1021,1029,1035,1041,1046,1055,1062,1069,1075,1080,1086,1089,1094,1098,1105,1110,1117,1123,1128,1134,1138,1146,1153,1160,1167,1173,1181,1189,1196,1205,1214,1222,1231,1238,1247,1255,1262,1270,1278,1285,1291,1299,1306,1312,1318,1323,1329,1338,1346,1355,1362,1371,1379,1388,1395,1401,1408,1414,1419,1425,1432,1438,1446,1454,1460,1467,1474,1482,1488,1495,1504,1512,1520,1526,1533,1542,1551,1559,1565,1571,1577,1583,1590,1597,1604,1612,1619,1625,1632,1639,1643,1649,1656,1664,1672,1679,1686,1694,1702,1708,1713,1721,1728,1735,1744,1751,1758,1763,1769,1776,1783,1789,1796,1801,1807,1814,1821,1829,1836,1844,1851,1859,1865,1872,1877,1883,1889,1895,1899,1903,1909,1912,1917,1924,1930,1935,1942,1948,1953,1959,1963,1969,1972,1979,1987,1993,2000,2007,2014,2021,2028,2033,2038,2046,2051,2055,2057,2064,2067,2075,2079,2085,2091,2094,2099,2105,2111,2118,2124,2130,2136,2142,2149,2155,2162,2169,2176,2180,2186,2193,2199,2204,2210,2218,2225,2233,2239,2247,2254,2260,2266,2271,2274,2281,2287,2294,2302,2308,2314,2322,2327,2334,2341,2348,2354,2363,2371,2378,2383,2387,2393,2399,2405,2410,2415,2422,2427,2435,2440,2445,2451,2455,2462,2468,2474,2479,2485,2492,2497,2503,2507,2512,2518,2522,2526,2531,2536,2541,2549,2552,2555,2558,2564,2570,2576,2579,2584,2588,2592,2597,2600,2604,2609,2613,2619,2626,2633,2638,2643,2650,2658,2664,2670,2675,2683,2688,2692,2697,2703],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":103,"volume":190,"transactions":191,"vwap":192},"2026-10-01",29.43,30.305,29.25,0.3,623936.954366,10496,29.7965,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",30.375,30.47,29.32,29.76,-0.4,-1.33,688132.950053,10564,29.7653,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",31.04,29.97,30.16,-0.67,-2.17,498762.250831,8552,30.4205,{"date":215,"open":216,"high":216,"low":196,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",31.44,30.83,-0.33,-1.06,627170.33317,7415,30.9666,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",30.74,31.365,30.41,31.16,0.87,2.87,514134.115392,7633,31.0453,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",30.22,31.0625,29.99,30.29,0.1,0.33,1181186.72989,12111,30.55,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",30.27,30.49,29.87,30.19,-0.52,-1.69,406417.534026,8381,30.1828,{"date":257,"open":17,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",31.19,30.065,30.71,0.6,1.99,603343.961415,10456,30.5899,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",30.85,31.0158,30.07,30.11,-0.54,-1.76,428378.037542,9083,30.4541,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",31.33,31.59,30.59,30.65,-0.99,-3.13,1477557.50153,10532,30.8446,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":68,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",31.08,31.925,30.35,31.64,2.93,781175.397322,13641,31.4924,{"date":299,"open":300,"high":301,"low":292,"close":225,"change":128,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",30.6,31.335,1.32,903156.451379,15409,30.7574,{"date":307,"open":308,"high":308,"low":309,"close":17,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",32.46,29.42,-1.96,-6.07,1248830.062012,17751,30.4256,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":251,"volume":322,"transactions":323,"vwap":324},"2026-09-14",31.99,32.755,31.9879,32.3,-0.17,484739.712137,11481,32.3909,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",32.98,33.025,32.39,32.47,0,414664.593365,8980,32.5963,{"date":336,"open":337,"high":338,"low":339,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",33,33.1,32.35,-0.6,-1.81,599030.123889,9580,32.5494,{"date":346,"open":337,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",33.44,32.79,33.07,-0.02,-0.06,486582.622917,10066,33.1578,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",33.21,33.87,33.0396,33.09,-0.23,-0.69,460670.083389,8703,33.3583,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":108,"volume":372,"transactions":373,"vwap":374},"2026-09-04",32.84,33.68,33.32,0.02,525735.082325,9133,33.371,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",32.97,33.51,32.61,33.3,0.71,2.18,763907.884024,11146,33.2363,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",31.7,32.88,31.6,32.59,0.79,2.48,608832.015326,10996,32.495,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":251,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",31.97,32.4626,31.45,31.8,-1.61,526037.032464,9234,31.8515,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",32.7,33.125,31.86,32.32,-0.68,-2.06,797681.145346,12164,32.3681,{"date":419,"open":420,"high":421,"low":422,"close":337,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",34.5,34.87,32.8,-1.41,-4.1,595792.814076,10788,33.3367,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",33.5,34.91,34.41,0.51,1.5,575692.264475,10252,34.4062,{"date":439,"open":440,"high":441,"low":347,"close":442,"change":200,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",35.7,35.916,33.9,-3.78,1900787.246019,21394,34.2942,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":433,"volume":454,"transactions":455,"vwap":456},"2026-08-25",35.05,35.37,34.38,35.23,0.18,1166199.739394,18117,34.9078,{"date":458,"open":459,"high":460,"low":461,"close":449,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",32.44,35.245,32.13,2.83,8.78,2694383.752758,34622,34.4599,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",29.14,33.31,28.99,32.22,3.46,12.03,2370508.075417,28153,31.9661,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",28.5,28.82,28.0109,28.76,0.01,0.03,668870.792084,10056,28.5242,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",29.28,29.45,28.695,28.75,-0.42,-1.44,908978.044765,10463,28.9998,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",28.86,29.33,28.7,29.17,-0.12,-0.41,979682.23106,10103,29.1598,{"date":512,"open":513,"high":514,"low":471,"close":515,"change":516,"percent_change":413,"volume":517,"transactions":518,"vwap":519},"2026-08-17",29.52,29.95,29.29,-0.2,850197.59769,13563,29.4488,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":294,"volume":527,"transactions":528,"vwap":529},"2026-08-14",28.47,29.56,28.09,29.49,0.84,745844.517614,11165,29.2228,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",29.22,29.85,28.61,28.65,-0.26,-0.9,1116488.616978,14467,29.0776,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",27.13,29.01,27.11,28.91,1.94,7.19,1476344.922563,17687,28.1147,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",27.05,27.29,26.64,26.97,-0.21,-0.77,1937057.843011,13088,26.9906,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",27.76,28.1,27.03,27.18,-0.72,-2.58,1050417.920336,16497,27.4289,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",29.19,29.61,27.2,27.9,-1.28,-4.39,1763404.42031,22319,28.0058,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":340,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",28.54,30.115,28.4509,29.18,-2.01,1879179.088805,21460,29.3733,{"date":596,"open":597,"high":402,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",30.91,29.72,29.78,-1.22,-3.94,972879.043152,19568,30.3817,{"date":606,"open":607,"high":608,"low":609,"close":18,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",30.42,31.36,30.38,0.76,2.51,879216.853977,15027,31.0143,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":22,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",29.57,30.46,30.24,1.58,460520.179103,10020,30.1484,{"date":625,"open":617,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",30.23,28.94,29.77,0.61,2.09,603097.17014,11203,29.7745,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":240,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",29.67,30.04,28.4301,29.16,0.34,1052155.549588,13059,29.0044,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",29.53,29.91,29,29.06,-0.98,-3.26,829683.442374,9965,29.1904,{"date":656,"open":607,"high":657,"low":636,"close":637,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",30.8,-0.36,-1.18,538759.360191,9495,29.9864,{"date":664,"open":628,"high":244,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",29.185,30.4,0.86,2.91,700878.983409,11579,30.0519,{"date":673,"open":674,"high":675,"low":186,"close":676,"change":677,"percent_change":414,"volume":678,"transactions":679,"vwap":680},"2026-07-24",30.56,31.6238,29.54,-0.62,831297.363057,14892,30.0873,{"date":682,"open":339,"high":349,"low":186,"close":208,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",-2.4,-7.37,1736064.949053,18781,30.3683,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":485,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",32.63,32.99,31.53,32.56,0.09,568045.230823,11371,32.4629,{"date":699,"open":329,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",32.58,31.5,32.53,0.57,1.78,512178.923964,8172,32.3293,{"date":709,"open":308,"high":710,"low":711,"close":712,"change":713,"percent_change":507,"volume":714,"transactions":715,"vwap":716},"2026-07-20",32.8825,31.94,31.96,-0.13,479854.864971,8293,32.3043,{"date":718,"open":317,"high":719,"low":279,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",32.62,32.09,-0.43,-1.32,578100,{"date":725,"open":329,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",34.09,31.82,32.52,-0.27,-0.82,1074000,{"date":733,"open":734,"high":735,"low":736,"close":348,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":348},"2026-07-15",31.83,32.93,30.33,0.93,2.92,991300,{"date":741,"open":742,"high":743,"low":744,"close":411,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":411},"2026-07-14",33.13,33.35,31.68,-0.81,-2.48,1543900,{"date":749,"open":750,"high":751,"low":719,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",34,34.45,32.67,-1.4,-4.11,517900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":331,"percent_change":331,"volume":762,"transactions":9,"vwap":761},"2026-07-10",33.96,34.32,33.72,34.07,971500,{"date":764,"open":765,"high":766,"low":412,"close":761,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-07-09",32.71,34.33,1.91,5.94,585900,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",35.98,32.12,32.16,-3.28,-9.26,1878900,{"date":779,"open":780,"high":440,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",35.43,34.48,35.44,0.17,0.48,772900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":537,"volume":793,"transactions":9,"vwap":791},"2026-07-06",35.54,36.63,35.0099983,35.27,-0.32,1076700,{"date":795,"open":788,"high":796,"low":797,"close":798,"change":108,"percent_change":783,"volume":799,"transactions":9,"vwap":798},"2026-07-02",36.11,34.7,35.59,1151800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",34.59,36.12,33.42,35.53,0.96,2.78,1536300,{"date":810,"open":370,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",34.62,33.24,34.57,1.25,3.75,1565700,{"date":818,"open":819,"high":820,"low":821,"close":370,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":370},"2026-06-29",32.95,33.39,31.71,0.8,2.46,1389200,{"date":826,"open":827,"high":828,"low":829,"close":728,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":728},"2026-06-26",33.23,33.57,32.38,-0.76,-2.28,1322600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",32.75,34.37,32.34,33.28,0.85,2.62,1195200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",32.77,33.56,32.23,32.43,0.05,0.15,1437000,{"date":852,"open":853,"high":854,"low":855,"close":829,"change":229,"percent_change":856,"volume":857,"transactions":9,"vwap":829},"2026-06-23",31.059999,33.74,30.97,2.76,1165200,{"date":859,"open":860,"high":308,"low":861,"close":862,"change":558,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-22",31.81,31.49,31.51,-0.66,868500,{"date":866,"open":248,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",31.74,30.17,31.72,1.28,4.2,1380100,{"date":874,"open":657,"high":862,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",30.12,30.44,-0.45,-1.46,1751300,{"date":881,"open":882,"high":883,"low":736,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",32.28,32.36,30.89,-1.35,-4.19,1502500,{"date":889,"open":890,"high":891,"low":608,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",31.4,32.27,32.24,0.99,3.17,576000,{"date":897,"open":898,"high":899,"low":300,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",30.76,31.78,31.25,0.5,1.63,522500,{"date":905,"open":906,"high":217,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",29.5,28.92,30.75,1.71,5.89,1648300,{"date":913,"open":914,"high":461,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",32.049999,27.86,29.040001,-3.03,-9.45,2563600,{"date":921,"open":390,"high":922,"low":228,"close":923,"change":526,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-09",32.14,32.07,2.69,570800,{"date":927,"open":928,"high":320,"low":929,"close":930,"change":569,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-08",32,31.21,31.23,-2.25,583600,{"date":934,"open":711,"high":935,"low":936,"close":937,"change":516,"percent_change":677,"volume":938,"transactions":9,"vwap":937},"2026-06-05",32.26,31.62,31.95,572800,{"date":940,"open":744,"high":330,"low":890,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",32.15,0.31,0.97,648200,{"date":946,"open":853,"high":928,"low":884,"close":947,"change":133,"percent_change":611,"volume":948,"transactions":9,"vwap":947},"2026-06-03",31.84,683100,{"date":950,"open":18,"high":929,"low":951,"close":853,"change":240,"percent_change":143,"volume":952,"transactions":9,"vwap":853},"2026-06-02",30,999200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":537,"volume":960,"transactions":9,"vwap":958},"2026-06-01",31.07,31.88,30.61,30.96,-0.28,815600,{"date":962,"open":923,"high":883,"low":217,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",31.24,-0.91,-2.83,959100,{"date":968,"open":969,"high":970,"low":971,"close":941,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":941},"2026-05-28",33.37,33.64,31.85,-1.26,-3.77,870400,{"date":976,"open":811,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",34.83,33.33,33.41,-1.21,-3.5,603000,{"date":984,"open":985,"high":977,"low":986,"close":811,"change":987,"percent_change":823,"volume":988,"transactions":9,"vwap":811},"2026-05-26",34.23,33.88,0.83,560600,{"date":990,"open":970,"high":991,"low":970,"close":992,"change":153,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-22",34.19,33.79,1.05,500200,{"date":996,"open":357,"high":997,"low":835,"close":347,"change":998,"percent_change":784,"volume":999,"transactions":9,"vwap":347},"2026-05-21",33.48,0.16,503400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":838,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":838},"2026-05-20",32.4,33.43,31.93,1.35,4.23,720500,{"date":1009,"open":360,"high":360,"low":1010,"close":1004,"change":496,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1004},"2026-05-19",31.66,-4.32,806800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":969,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":969},"2026-05-18",33.36,34.040001,33.049999,0.37,1.12,556000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":337,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":337},"2026-05-15",32.45,33.099998,32.17,0.22,0.67,613400,{"date":1030,"open":1031,"high":1031,"low":837,"close":1032,"change":558,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",33.26,32.78,-0.64,536400,{"date":1036,"open":854,"high":1037,"low":1023,"close":691,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":691},"2026-05-13",34.12,-0.58,-1.73,826100,{"date":1042,"open":451,"high":432,"low":1043,"close":828,"change":74,"percent_change":1044,"volume":1045,"transactions":9,"vwap":828},"2026-05-12",33.34,-3.12,913000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",34.02,35.22,33.61,34.65,1.11,3.31,897100,{"date":1056,"open":986,"high":1057,"low":1058,"close":1059,"change":138,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",34.35,33.14,33.54,2.01,691500,{"date":1063,"open":1064,"high":26,"low":1065,"close":389,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":389},"2026-05-07",36.98,31.76,-0.56,-1.67,1817300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":347,"change":485,"percent_change":694,"volume":1074,"transactions":9,"vwap":347},"2026-05-06",34.0099983,34.029999,32.87,818900,{"date":1076,"open":1077,"high":369,"low":752,"close":979,"change":822,"percent_change":1078,"volume":1079,"transactions":9,"vwap":979},"2026-05-05",33.080002,2.45,500600,{"date":1081,"open":702,"high":1082,"low":1083,"close":379,"change":123,"percent_change":1084,"volume":1085,"transactions":9,"vwap":379},"2026-05-04",32.76,32.29,0.77,432700,{"date":1087,"open":330,"high":1017,"low":774,"close":883,"change":495,"percent_change":580,"volume":1088,"transactions":9,"vwap":883},"2026-05-01",498400,{"date":1090,"open":1091,"high":1058,"low":922,"close":1032,"change":901,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1032},"2026-04-30",32.55,1.55,1004800,{"date":1095,"open":727,"high":702,"low":1096,"close":882,"change":485,"percent_change":694,"volume":1097,"transactions":9,"vwap":882},"2026-04-29",31.54,511600,{"date":1099,"open":280,"high":1100,"low":280,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",32.5,32.25,0.23,0.72,897400,{"date":1106,"open":941,"high":882,"low":1107,"close":1108,"change":998,"percent_change":901,"volume":1109,"transactions":9,"vwap":1108},"2026-04-27",31.56,32.02,476500,{"date":1111,"open":1112,"high":1113,"low":1107,"close":411,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":411},"2026-04-24",31.77,32.2,0.13,0.41,650100,{"date":1118,"open":300,"high":308,"low":1119,"close":1120,"change":83,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-23",30.51,31.73,4.41,936800,{"date":1124,"open":1125,"high":290,"low":270,"close":1126,"change":558,"percent_change":362,"volume":1127,"transactions":9,"vwap":1126},"2026-04-22",30.94,30.39,538600,{"date":1129,"open":1130,"high":18,"low":1131,"close":300,"change":1132,"percent_change":658,"volume":1133,"transactions":9,"vwap":300},"2026-04-21",30.86,30.37,-0.11,533100,{"date":1135,"open":225,"high":958,"low":626,"close":260,"change":783,"percent_change":1136,"volume":1137,"transactions":9,"vwap":260},"2026-04-20",0.56,575500,{"date":1139,"open":208,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",30.87,30.049999,30.54,0.55,1.83,461200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":238,"change":1027,"percent_change":1151,"volume":1152,"transactions":9,"vwap":238},"2026-04-16",29.47,30.1,29.35,2.29,456500,{"date":1154,"open":1155,"high":1155,"low":1156,"close":197,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":197},"2026-04-15",29.75,28.95,-0.37,-1.25,623700,{"date":1161,"open":906,"high":238,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",29.46,29.69,0.08,0.27,780200,{"date":1168,"open":480,"high":1169,"low":480,"close":577,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":577},"2026-04-13",29.63,0.92,3.21,720300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":123,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-10",28.32,28.77,28.28,28.69,0.88,409800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1115,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",28,28.87,27.46,28.44,1.46,913500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1018,"percent_change":83,"volume":1195,"transactions":9,"vwap":1194},"2026-04-08",28.17,28.9,27.67,28.030001,1521800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",26.74,27.7,26.63,27.66,1.08,4.06,906800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",27.19,27.4,26.21,26.58,-0.61,-2.24,665300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1207,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1207},"2026-04-02",25.89,27.36,25.77,1.17,4.5,1418900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-01",25.65,26.28,25.4,26.02,0.64,2.52,431700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":241,"percent_change":302,"volume":1237,"transactions":9,"vwap":1236},"2026-03-31",25.39,25.46,24.4,25.38,810700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",25.25,25.43,24.81,25.049999,-0.16,-0.63,497600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":959,"volume":1254,"transactions":9,"vwap":1252},"2026-03-27",25.14,25.29,24.43,25.21,-0.07,969400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":792,"percent_change":1158,"volume":1261,"transactions":9,"vwap":1260},"2026-03-26",24.95,25.54,24.9,25.28,853000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":677,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-25",26.47,26.81,25.56,25.6,-2.36,776200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":189,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",26,26.52,25.94,26.22,1.16,536100,{"date":1279,"open":1280,"high":1225,"low":1281,"close":1282,"change":784,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-23",25.75,25.61,25.92,1.89,611400,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":658,"percent_change":753,"volume":1290,"transactions":9,"vwap":1289},"2026-03-20",26.01,25.2,25.44,1320600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1293,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1293},"2026-03-19",25.8,26.33,25.59,-0.05,-0.19,573000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":792,"percent_change":600,"volume":1305,"transactions":9,"vwap":1304},"2026-03-18",26.15,26.62,25.82,25.85,572300,{"date":1307,"open":1272,"high":1308,"low":1216,"close":1309,"change":1018,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",26.61,26.17,1.43,931500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1293,"change":1253,"percent_change":729,"volume":1317,"transactions":9,"vwap":1293},"2026-03-16",26.13,26.29,25.68,713400,{"date":1319,"open":1309,"high":1320,"low":1303,"close":1321,"change":1132,"percent_change":495,"volume":1322,"transactions":9,"vwap":1321},"2026-03-13",26.39,25.87,601900,{"date":1324,"open":1218,"high":1325,"low":1326,"close":1327,"change":516,"percent_change":830,"volume":1328,"transactions":9,"vwap":1327},"2026-03-12",26.41,25.49,25.98,790800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-11",26.27,26.45,25.9,26.18,-0.22,-0.83,428800,{"date":1339,"open":1200,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-10",26.91,26.24,26.4,-0.29,-1.09,1283300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-09",24.94,26.71,24.5,26.69,1.36,5.37,973700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":453,"percent_change":1103,"volume":1361,"transactions":9,"vwap":1360},"2026-03-06",24.65,25.57,24.38,25.33,1111000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",26.32,26.46,25.040001,25.15,-1.31,-4.95,966700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1365,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1365},"2026-03-04",26.87,26.93,26.31,-0.14,-0.53,742300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-03",26.54,26.9,26.059999,26.6,-0.57,-2.1,606600,{"date":1389,"open":1390,"high":1391,"low":1327,"close":1392,"change":1228,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-02",26.08,27.3,27.17,2.41,901300,{"date":1396,"open":1397,"high":1398,"low":1287,"close":1399,"change":1114,"percent_change":54,"volume":1400,"transactions":9,"vwap":1399},"2026-02-27",26.3,26.59,26.53,866900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1342,"change":22,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1342},"2026-02-26",25.93,26.48,25.74,1.81,585800,{"date":1409,"open":1218,"high":1410,"low":1411,"close":1403,"change":901,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1403},"2026-02-25",26.09,25.36,1.97,595400,{"date":1415,"open":67,"high":1289,"low":1416,"close":1241,"change":942,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1241},"2026-02-24",24.63,1.23,917300,{"date":1420,"open":1421,"high":1405,"low":1242,"close":1422,"change":1423,"percent_change":283,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",25.5,25.12,-0.25,850900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":240,"percent_change":128,"volume":1431,"transactions":9,"vwap":1430},"2026-02-20",25.23,25.42,24.77,25.37,1721700,{"date":1433,"open":1434,"high":1428,"low":1435,"close":1436,"change":21,"percent_change":1136,"volume":1437,"transactions":9,"vwap":1436},"2026-02-19",25.16,24.92,25.27,793100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":153,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-18",24.75,25.17,24.44,25.13,1.41,1659600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":22,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-17",24.31,25.07,24.29,24.78,1.93,1061400,{"date":1455,"open":1456,"high":1416,"low":1457,"close":1448,"change":1458,"percent_change":506,"volume":1459,"transactions":9,"vwap":1448},"2026-02-13",24.28,23.77,-0.03,692200,{"date":1461,"open":1462,"high":1421,"low":1463,"close":1464,"change":1377,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-12",25.19,24.24,24.34,-2.13,951800,{"date":1468,"open":1469,"high":1226,"low":1470,"close":1471,"change":1114,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-11",24.97,24.58,24.87,0.53,1100400,{"date":1475,"open":1476,"high":1411,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-10",25.01,24.57,24.74,-0.44,-1.75,1824400,{"date":1483,"open":1209,"high":1484,"low":1485,"close":1486,"change":877,"percent_change":273,"volume":1487,"transactions":9,"vwap":1486},"2026-02-09",26.35,25.08,25.18,1989500,{"date":1489,"open":1490,"high":1218,"low":1491,"close":1492,"change":924,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-06",23.75,23.46,25.63,11.73,2567000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",23.38,23.47,22.34,22.94,0.98,4.46,3456300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":713,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",22.15,22.28,21.71,21.96,-0.59,885600,{"date":1513,"open":1514,"high":1506,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-03",21.63,21.45,22.09,0.46,2.13,912600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1514,"change":453,"percent_change":526,"volume":1525,"transactions":9,"vwap":1514},"2026-02-02",21.38,21.92,21.31,839200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1515,"change":1531,"percent_change":909,"volume":1532,"transactions":9,"vwap":1515},"2026-01-30",20.82,21.49,20.4,0.36,773000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-29",21.13,21.27,20.66,21.09,0.11,0.52,554500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-28",21.43,21.52,20.94,20.98,-0.35,-1.64,622300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":321,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-27",21.44,21.5,21.049999,21.33,-0.79,325200,{"date":1560,"open":1538,"high":1561,"low":1562,"close":1554,"change":1018,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1554},"2026-01-26",21.51,20.87,1.75,401500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1535,"change":863,"percent_change":917,"volume":1570,"transactions":9,"vwap":1535},"2026-01-23",21.86,22.08,20.86,1107800,{"date":1572,"open":1553,"high":1573,"low":1544,"close":1574,"change":1540,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-22",21.91,21.79,2.44,1210700,{"date":1578,"open":1579,"high":1553,"low":1580,"close":1536,"change":694,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1536},"2026-01-21",21.1,20.93,0.42,695000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1423,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-20",21.39,21.82,21.18,-1.17,724600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1544,"change":1132,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1544},"2026-01-16",21.57,21.72,21.34,-0.51,796700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":849,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-15",21.25,21.67,21.54,0.7,700900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1585,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1585},"2026-01-14",21.32,21.56,20.9,0.04,0.19,863400,{"date":1613,"open":1614,"high":1615,"low":1599,"close":1616,"change":1066,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-13",22.030001,22.11,21.35,-2.56,589200,{"date":1620,"open":1515,"high":1621,"low":1553,"close":1573,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1573},"2026-01-12",21.99,0.54,2.53,569400,{"date":1626,"open":1627,"high":1586,"low":1628,"close":1629,"change":1630,"percent_change":495,"volume":1631,"transactions":9,"vwap":1629},"2026-01-09",21.46,21.29,21.37,-0.09,573100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1627,"change":1637,"percent_change":118,"volume":1638,"transactions":9,"vwap":1627},"2026-01-08",21.23,21.74,21.22,0.24,481500,{"date":1640,"open":1529,"high":1621,"low":1641,"close":1636,"change":729,"percent_change":972,"volume":1642,"transactions":9,"vwap":1636},"2026-01-07",21.059999,855900,{"date":1644,"open":1530,"high":1635,"low":1645,"close":1529,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1529},"2026-01-06",19.97,1.27,6.28,1457200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":998,"percent_change":822,"volume":1655,"transactions":9,"vwap":1654},"2026-01-05",20.11,20.61,19.9,20.22,1123400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1228,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-02",19.57,20.07,19.44,20.059999,3.3,816700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":729,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-31",19.66,19.79,19.36,19.42,-1.37,656400,{"date":1673,"open":1653,"high":1674,"low":1675,"close":1676,"change":516,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-30",19.99,19.68,19.69,-1.01,407500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":848,"percent_change":123,"volume":1685,"transactions":9,"vwap":1684},"2025-12-29",19.83,19.93,19.63,19.89,393300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":199,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-26",20.17,20.27,19.82,19.84,-1.98,373900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":694,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-24",20.21,20.55,20.16,20.24,0.45,385100,{"date":1703,"open":1683,"high":1704,"low":1683,"close":1705,"change":1517,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-23",20.35,20.15,2.34,809900,{"date":1709,"open":1710,"high":1682,"low":1711,"close":1676,"change":22,"percent_change":1078,"volume":1712,"transactions":9,"vwap":1676},"2025-12-22",19.38,19.24,743100,{"date":1714,"open":1667,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-19",19.81,19.09,19.22,-0.39,-1.99,2995500,{"date":1722,"open":1723,"high":1661,"low":1724,"close":1725,"change":321,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-18",20.030001,19.56,19.61,-0.86,706800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":340,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-17",20.47,19.76,19.78,-2.94,995700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-16",20.59,20.75,20.32,20.38,-0.15,-0.73,808100,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":877,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-15",21.040001,20.44,20.53,-2.14,959200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1547,"change":1296,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1547},"2025-12-12",21.01,21.28,20.81,-0.24,765200,{"date":1759,"open":1746,"high":1529,"low":1760,"close":1761,"change":113,"percent_change":1296,"volume":1762,"transactions":9,"vwap":1761},"2025-12-11",20.89,21.030001,3260100,{"date":1764,"open":1740,"high":1555,"low":1765,"close":1746,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1746},"2025-12-10",20.19,0.59,2.89,7412700,{"date":1770,"open":1659,"high":1771,"low":1772,"close":1773,"change":21,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-09",20.5,19.86,20.45,0.69,923400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":783,"percent_change":526,"volume":1782,"transactions":9,"vwap":1781},"2025-12-08",20.39,20.85,20.1,20.31,1693900,{"date":1784,"open":1785,"high":1698,"low":1691,"close":1786,"change":1114,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-05",19.95,20.14,0.65,621300,{"date":1790,"open":1791,"high":1792,"low":1653,"close":1793,"change":351,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-04",20.09,20.29,20.01,-0.3,707200,{"date":1797,"open":1798,"high":1799,"low":1690,"close":1659,"change":1296,"percent_change":1423,"volume":1800,"transactions":9,"vwap":1659},"2025-12-03",20.12,20.13,592300,{"date":1802,"open":1803,"high":1698,"low":1804,"close":1798,"change":1084,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1798},"2025-12-02",19.35,19.19,3.98,1649900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1803,"change":1812,"percent_change":1531,"volume":1813,"transactions":9,"vwap":1803},"2025-12-01",19.08,19.39,19.02,0.07,699600,{"date":1815,"open":1816,"high":1660,"low":1817,"close":1818,"change":1102,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-28",19.1,19.059999,19.28,1.21,331600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":703,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-26",18.56,19.16,18.46,19.049999,3.08,911000,{"date":1830,"open":1831,"high":1823,"low":1832,"close":1833,"change":1700,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-25",18.1,17.96,18.48,2.5,739600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1610,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-24",17.92,18.19,17.68,18.030001,1.07,910800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1102,"percent_change":1850,"volume":1532,"transactions":9,"vwap":1849},"2025-11-21",17.64,18.059999,17.31,17.84,1.31,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1343,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-20",18.049999,18.17,17.47,17.61,-1.62,905600,{"date":1860,"open":1861,"high":1847,"low":1862,"close":1863,"change":484,"percent_change":108,"volume":1864,"transactions":9,"vwap":1863},"2025-11-19",17.94,17.73,17.9,607700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":350,"percent_change":1132,"volume":1871,"transactions":9,"vwap":1870},"2025-11-18",17.93,18.15,17.78,17.89,578600,{"date":1873,"open":1874,"high":1833,"low":1874,"close":1875,"change":998,"percent_change":68,"volume":1876,"transactions":9,"vwap":1875},"2025-11-17",17.75,17.91,766500,{"date":1878,"open":1879,"high":1880,"low":27,"close":1874,"change":640,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1874},"2025-11-14",17.02,17.98,1.95,1033300,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1510,"percent_change":775,"volume":1888,"transactions":9,"vwap":1887},"2025-11-13",18,17.37,17.41,696400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1885,"change":453,"percent_change":103,"volume":1894,"transactions":9,"vwap":1885},"2025-11-12",17.82,18.02,17.71,589300,{"date":1896,"open":1862,"high":1849,"low":1897,"close":1891,"change":350,"percent_change":1132,"volume":1898,"transactions":9,"vwap":1891},"2025-11-11",17.59,379900,{"date":1900,"open":1874,"high":1901,"low":1874,"close":1849,"change":21,"percent_change":392,"volume":1902,"transactions":9,"vwap":1849},"2025-11-10",18.12,533200,{"date":1904,"open":1905,"high":1862,"low":1906,"close":1907,"change":694,"percent_change":433,"volume":1908,"transactions":9,"vwap":1907},"2025-11-07",17.54,17.36,17.7,495300,{"date":1910,"open":1885,"high":1868,"low":1897,"close":1856,"change":1718,"percent_change":210,"volume":1911,"transactions":9,"vwap":1856},"2025-11-06",438800,{"date":1913,"open":1914,"high":1901,"low":1915,"close":1885,"change":143,"percent_change":1406,"volume":1916,"transactions":9,"vwap":1885},"2025-11-05",17.56,17.55,372300,{"date":1918,"open":1875,"high":1919,"low":1920,"close":1840,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1840},"2025-11-04",18.11,17.67,-0.46,-2.54,483000,{"date":1925,"open":1926,"high":1927,"low":1863,"close":1928,"change":1132,"percent_change":340,"volume":1929,"transactions":9,"vwap":1928},"2025-11-03",18.52,18.55,18.14,848300,{"date":1931,"open":1854,"high":1932,"low":1880,"close":1933,"change":21,"percent_change":1084,"volume":1934,"transactions":9,"vwap":1933},"2025-10-31",18.43,18.25,813100,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1919,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1919},"2025-10-30",17.66,18.33,0.68,3.9,642000,{"date":1943,"open":1874,"high":1832,"low":1944,"close":1945,"change":507,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-29",17.32,17.43,-2.3,493800,{"date":1949,"open":1847,"high":1847,"low":1950,"close":1849,"change":1423,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1849},"2025-10-28",17.51,-1.38,538700,{"date":1954,"open":1955,"high":1956,"low":1832,"close":1957,"change":1253,"percent_change":1718,"volume":1958,"transactions":9,"vwap":1957},"2025-10-27",18.32,18.35,18.09,406700,{"date":1960,"open":1938,"high":1932,"low":1831,"close":1961,"change":108,"percent_change":241,"volume":1962,"transactions":9,"vwap":1961},"2025-10-24",18.16,322200,{"date":1964,"open":1849,"high":1854,"low":1965,"close":1831,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1831},"2025-10-23",17.8,0.43,2.43,391200,{"date":1970,"open":1905,"high":1862,"low":1944,"close":1920,"change":108,"percent_change":640,"volume":1971,"transactions":9,"vwap":1920},"2025-10-22",589400,{"date":1973,"open":1974,"high":1975,"low":1914,"close":1856,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1856},"2025-10-21",18.71,18.79,-1.14,-6.08,1385600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1202,"volume":1986,"transactions":9,"vwap":1984},"2025-10-20",18.82,18.95,18.6,18.75,0.2,435300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1927,"change":1244,"percent_change":1726,"volume":1992,"transactions":9,"vwap":1927},"2025-10-17",18.59,18.83,18.37,545200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1974,"change":1343,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1974},"2025-10-16",18.96,19.13,18.61,-1.53,672500,{"date":2001,"open":2002,"high":1660,"low":2003,"close":2004,"change":2005,"percent_change":403,"volume":2006,"transactions":9,"vwap":2004},"2025-10-15",19.4,18.84,19,-0.31,4028200,{"date":2008,"open":2009,"high":2010,"low":1974,"close":2011,"change":640,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-14",18.86,19.41,19.31,1.79,586800,{"date":2015,"open":2016,"high":2004,"low":2017,"close":2018,"change":784,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-13",18.76,18.51,18.97,2.6,455300,{"date":2022,"open":1995,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":341,"volume":2027,"transactions":9,"vwap":2025},"2025-10-10",19.07,18.42,18.49,-0.34,691900,{"date":2029,"open":1716,"high":2030,"low":2031,"close":1990,"change":506,"percent_change":1245,"volume":2032,"transactions":9,"vwap":1990},"2025-10-09",19.25,18.73,705000,{"date":2034,"open":2035,"high":1826,"low":2036,"close":1982,"change":240,"percent_change":1472,"volume":2037,"transactions":9,"vwap":1982},"2025-10-08",18.98,18.72,659300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1165,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-07",18.69,18.88,18.58,18.85,1.45,627000,{"date":2047,"open":2042,"high":2048,"low":1932,"close":2042,"change":128,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-10-06",19.040001,2.2,784200,{"date":2052,"open":2053,"high":1927,"low":1831,"close":2053,"change":108,"percent_change":241,"volume":2054,"transactions":9,"vwap":2053},"2025-10-03",18.18,1013500,{"date":2056,"open":1853,"high":1961,"low":1856,"close":1901,"change":113,"percent_change":351,"volume":1159,"transactions":9,"vwap":1901},"2025-10-02",{"date":2058,"open":2041,"high":2059,"low":2060,"close":2061,"change":964,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-01",19.01,18.07,18.13,-4.78,1360200,{"date":2065,"open":1816,"high":1711,"low":2009,"close":2048,"change":1132,"percent_change":1385,"volume":2066,"transactions":9,"vwap":2048},"2025-09-30",945800,{"date":2068,"open":2069,"high":2070,"low":1990,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-29",19.18,19.21,19.15,0.39,2.08,1203200,{"date":2076,"open":2017,"high":2077,"low":1833,"close":2016,"change":1018,"percent_change":1060,"volume":2078,"transactions":9,"vwap":2016},"2025-09-26",18.89,1204600,{"date":2080,"open":2081,"high":1927,"low":1847,"close":2082,"change":189,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-25",18.08,18.39,1.66,993800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1957,"change":1114,"percent_change":1103,"volume":2090,"transactions":9,"vwap":1957},"2025-09-24",17.99,18.23,17.95,568100,{"date":2092,"open":1841,"high":1956,"low":1863,"close":1832,"change":1253,"percent_change":1718,"volume":2093,"transactions":9,"vwap":1832},"2025-09-23",780800,{"date":2095,"open":1846,"high":2096,"low":2097,"close":1841,"change":942,"percent_change":1563,"volume":2098,"transactions":9,"vwap":1841},"2025-09-22",18.34,17.45,819400,{"date":2100,"open":1832,"high":2101,"low":1937,"close":2102,"change":321,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-19",18.040001,17.72,-0.95,2779500,{"date":2106,"open":2107,"high":1863,"low":1879,"close":1870,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1870},"2025-09-18",17.030001,0.82,4.8,1560000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1630,"percent_change":251,"volume":2117,"transactions":9,"vwap":2116},"2025-09-17",17.21,17.5,17.049999,17.07,1084900,{"date":2119,"open":2120,"high":2121,"low":2115,"close":2122,"change":1132,"percent_change":1033,"volume":2123,"transactions":9,"vwap":2122},"2025-09-16",17.25,17.34,17.16,557900,{"date":2125,"open":2126,"high":2127,"low":2115,"close":2128,"change":1102,"percent_change":1005,"volume":2129,"transactions":9,"vwap":2128},"2025-09-15",17.12,17.53,17.27,838700,{"date":2131,"open":2132,"high":2122,"low":2133,"close":2134,"change":848,"percent_change":2135,"volume":1701,"transactions":9,"vwap":2134},"2025-09-12",16.94,16.8,17.040001,0.29,{"date":2137,"open":2138,"high":2134,"low":2139,"close":2140,"change":1985,"percent_change":61,"volume":2141,"transactions":9,"vwap":2140},"2025-09-11",16.79,16.51,16.99,670800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2138,"change":536,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2138},"2025-09-10",17.11,17.26,16.64,-1.52,531700,{"date":2150,"open":2115,"high":2151,"low":2152,"close":2115,"change":1458,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2115},"2025-09-09",17.2,16.96,-0.18,796500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":153,"percent_change":630,"volume":2161,"transactions":9,"vwap":2160},"2025-09-08",16.83,17.23,16.74,17.08,957800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":321,"percent_change":1677,"volume":2168,"transactions":9,"vwap":2167},"2025-09-05",16.91,16.93,16.66,16.73,554000,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":1637,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-04",16.75,16.92,16.9,1.44,594900,{"date":2177,"open":2166,"high":2178,"low":27,"close":2166,"change":484,"percent_change":108,"volume":2179,"transactions":9,"vwap":2166},"2025-09-03",16.87,607000,{"date":2181,"open":2182,"high":2133,"low":2183,"close":2184,"change":350,"percent_change":506,"volume":2185,"transactions":9,"vwap":2184},"2025-09-02",16.52,16.31,16.65,642500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":849,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-29",16.63,16.67,16.44,0.91,402600,{"date":2194,"open":2195,"high":2184,"low":2196,"close":2182,"change":2197,"percent_change":39,"volume":2198,"transactions":9,"vwap":2182},"2025-08-28",16.37,16.36,0.12,414100,{"date":2200,"open":27,"high":2166,"low":2201,"close":2202,"change":713,"percent_change":1557,"volume":2203,"transactions":9,"vwap":2202},"2025-08-27",16.32,16.4,437800,{"date":2205,"open":2206,"high":2146,"low":2207,"close":2208,"change":942,"percent_change":767,"volume":2209,"transactions":9,"vwap":2208},"2025-08-26",16.24,16.2,16.53,518500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1026,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-25",16,16.28,15.96,16.22,1.38,632400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2212,"change":849,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2212},"2025-08-22",15.97,16.07,15.79,0.95,546500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":83,"volume":2232,"transactions":9,"vwap":2230},"2025-08-21",15.64,15.89,15.62,15.85,0.21,457200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2227,"change":1812,"percent_change":1700,"volume":2238,"transactions":9,"vwap":2227},"2025-08-20",15.51,15.73,15.42,602700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":199,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-19",15.92,15.94,15.54,15.57,-2.5,744500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2220,"change":2252,"percent_change":677,"volume":2253,"transactions":9,"vwap":2220},"2025-08-18",16.1,16.34,15.95,-0.1,706700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2221,"change":783,"percent_change":1842,"volume":2259,"transactions":9,"vwap":2221},"2025-08-15",15.9,16.08,15.68,1023400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2256,"change":1296,"percent_change":2005,"volume":2265,"transactions":9,"vwap":2256},"2025-08-14",15.88,16.040001,15.76,546900,{"date":2267,"open":2220,"high":2268,"low":2269,"close":2251,"change":1114,"percent_change":2108,"volume":2270,"transactions":9,"vwap":2251},"2025-08-13",16.17,15.82,723000,{"date":2272,"open":2264,"high":2230,"low":2244,"close":2269,"change":1026,"percent_change":1444,"volume":2273,"transactions":9,"vwap":2269},"2025-08-12",642800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":143,"percent_change":630,"volume":2280,"transactions":9,"vwap":2279},"2025-08-11",15.3,15.69,15.22,15.6,692900,{"date":2282,"open":73,"high":2283,"low":2284,"close":2285,"change":331,"percent_change":331,"volume":2286,"transactions":9,"vwap":2285},"2025-08-08",15.53,15.23,15.28,589700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2285,"change":2292,"percent_change":251,"volume":2293,"transactions":9,"vwap":2285},"2025-08-07",15.48,15.49,15.12,-0.08,665200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1939,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-06",14.86,15.39,14.81,15.36,4.63,1211300,{"date":2303,"open":2304,"high":2298,"low":2305,"close":2306,"change":351,"percent_change":507,"volume":2307,"transactions":9,"vwap":2306},"2025-08-05",14.78,14.55,14.68,696000,{"date":2309,"open":2310,"high":2304,"low":2310,"close":2311,"change":1084,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-04",13.96,14.74,5.51,1606800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1548,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-01",14.21,14.28,13.74,13.97,-2.44,1027900,{"date":2323,"open":2324,"high":2278,"low":2316,"close":2324,"change":47,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-31",14.32,7.51,1451900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1610,"percent_change":2044,"volume":2333,"transactions":9,"vwap":2332},"2025-07-30",13.17,13.67,13.16,13.32,1275300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2153,"percent_change":885,"volume":2340,"transactions":9,"vwap":2339},"2025-07-29",13.38,13.45,13.08,13.13,433300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2292,"percent_change":340,"volume":2347,"transactions":9,"vwap":2346},"2025-07-28",13.36,13.51,13.28,13.31,560900,{"date":2349,"open":2350,"high":2351,"low":2336,"close":2352,"change":1132,"percent_change":745,"volume":2353,"transactions":9,"vwap":2352},"2025-07-25",13.54,13.69,13.39,392500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-24",14.2,14.23,13.37,13.5,-0.75,-5.26,768400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":143,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-23",13.98,14.29,13.92,14.25,2.3,444100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":485,"percent_change":1026,"volume":2377,"transactions":9,"vwap":2376},"2025-07-22",13.9,14.09,13.86,13.93,434000,{"date":2379,"open":2365,"high":2380,"low":2381,"close":2373,"change":2292,"percent_change":1385,"volume":2382,"transactions":9,"vwap":2373},"2025-07-21",14.03,13.81,463600,{"date":2384,"open":2357,"high":2385,"low":2310,"close":2365,"change":1423,"percent_change":273,"volume":2386,"transactions":9,"vwap":2365},"2025-07-18",14.3,552300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2357,"change":484,"percent_change":1812,"volume":2392,"transactions":9,"vwap":2357},"2025-07-17",14.31,14.37,14.06,851600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":1165,"percent_change":547,"volume":2398,"transactions":9,"vwap":2396},"2025-07-16",14.01,14.22,13.87,581400,{"date":2400,"open":2401,"high":2402,"low":2376,"close":2403,"change":1423,"percent_change":273,"volume":2404,"transactions":9,"vwap":2403},"2025-07-15",14.15,14.19,13.95,579400,{"date":2406,"open":2316,"high":2407,"low":2408,"close":2356,"change":484,"percent_change":1812,"volume":2409,"transactions":9,"vwap":2356},"2025-07-14",14.26,14,539700,{"date":2411,"open":2412,"high":2385,"low":2381,"close":2402,"change":1018,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2402},"2025-07-11",13.84,2.68,707600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1966,"percent_change":1171,"volume":2421,"transactions":9,"vwap":2420},"2025-07-10",13.77,14.24,13.56,13.82,1320000,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2352,"change":729,"percent_change":1692,"volume":2426,"transactions":9,"vwap":2352},"2025-07-09",13.78,13.34,400700,{"date":2428,"open":2380,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-08",14.17,13.57,13.66,-0.38,-2.71,891100,{"date":2436,"open":2365,"high":2368,"low":2437,"close":2438,"change":484,"percent_change":1812,"volume":2439,"transactions":9,"vwap":2438},"2025-07-07",13.94,14.04,796600,{"date":2441,"open":2367,"high":2442,"low":2417,"close":2380,"change":998,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2380},"2025-07-03",14.08,1.15,377000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2397,"change":240,"percent_change":39,"volume":2450,"transactions":9,"vwap":2397},"2025-07-02",13.8,13.89,13.63,839500,{"date":2452,"open":2381,"high":2367,"low":2453,"close":2417,"change":1132,"percent_change":1557,"volume":2454,"transactions":9,"vwap":2417},"2025-07-01",13.64,838200,{"date":2456,"open":2457,"high":2448,"low":2458,"close":2459,"change":2460,"percent_change":767,"volume":2461,"transactions":9,"vwap":2459},"2025-06-30",13.75,13.61,13.88,0.26,776700,{"date":2463,"open":2458,"high":2464,"low":2465,"close":2466,"change":331,"percent_change":331,"volume":2467,"transactions":9,"vwap":2466},"2025-06-27",13.68,13.43,13.62,555900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2466,"change":1610,"percent_change":1444,"volume":2473,"transactions":9,"vwap":2466},"2025-06-26",13.44,13.71,13.3,588700,{"date":2475,"open":2343,"high":2476,"low":2477,"close":2465,"change":1539,"percent_change":987,"volume":2478,"transactions":9,"vwap":2465},"2025-06-25",13.52,13.29,975400,{"date":2480,"open":2481,"high":2330,"low":2482,"close":2332,"change":21,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2332},"2025-06-24",13.26,13.14,1.06,862300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1253,"percent_change":1377,"volume":2491,"transactions":9,"vwap":2490},"2025-06-23",13.2,13.22,12.89,13.18,1256900,{"date":2493,"open":2481,"high":2458,"low":2494,"close":2495,"change":113,"percent_change":2292,"volume":2496,"transactions":9,"vwap":2495},"2025-06-20",13.19,13.25,1670500,{"date":2498,"open":2477,"high":2499,"low":2500,"close":2481,"change":2501,"percent_change":1794,"volume":2502,"transactions":9,"vwap":2481},"2025-06-18",13.4,13.21,-0.04,690900,{"date":2504,"open":2505,"high":2425,"low":177,"close":2472,"change":350,"percent_change":1741,"volume":2506,"transactions":9,"vwap":2472},"2025-06-17",13.24,983100,{"date":2508,"open":2487,"high":2509,"low":2487,"close":2332,"change":849,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2332},"2025-06-16",13.48,1.14,1233700,{"date":2513,"open":2336,"high":2514,"low":2515,"close":2329,"change":1756,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2329},"2025-06-13",13.41,13.15,-1.79,400000,{"date":2519,"open":2458,"high":2431,"low":2520,"close":2514,"change":1794,"percent_change":2521,"volume":2224,"transactions":9,"vwap":2514},"2025-06-12",13.35,-2.19,{"date":2523,"open":2524,"high":2403,"low":2464,"close":2471,"change":1458,"percent_change":1335,"volume":2525,"transactions":9,"vwap":2471},"2025-06-11",13.79,777800,{"date":2527,"open":2528,"high":2448,"low":2529,"close":2318,"change":485,"percent_change":1026,"volume":2530,"transactions":9,"vwap":2318},"2025-06-10",13.73,13.53,774900,{"date":2532,"open":2505,"high":2459,"low":2533,"close":2471,"change":22,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2471},"2025-06-09",13.23,3.55,1160900,{"date":2537,"open":2482,"high":2345,"low":2538,"close":2505,"change":1026,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2505},"2025-06-06",13.05,1.69,623300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1132,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-05",13.1,13.12,12.96,13.02,-0.84,661200,{"date":2550,"open":2495,"high":2346,"low":2543,"close":2339,"change":2153,"percent_change":885,"volume":2551,"transactions":9,"vwap":2339},"2025-06-04",641700,{"date":2553,"open":2495,"high":2359,"low":2545,"close":2346,"change":108,"percent_change":1700,"volume":2554,"transactions":9,"vwap":2346},"2025-06-03",1034800,{"date":2556,"open":2344,"high":2344,"low":2488,"close":2495,"change":516,"percent_change":2557,"volume":1213,"transactions":9,"vwap":2495},"2025-06-02",-1.49,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2337,"change":485,"percent_change":1026,"volume":2563,"transactions":9,"vwap":2337},"2025-05-30",13.42,13.6,13.33,1128000,{"date":2565,"open":2500,"high":2566,"low":2567,"close":2560,"change":942,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2560},"2025-05-29",13.49,12.92,2.36,1079500,{"date":2571,"open":2358,"high":2336,"low":2572,"close":2573,"change":536,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-28",13.07,13.11,-1.94,605800,{"date":2577,"open":2514,"high":2350,"low":2346,"close":2358,"change":1458,"percent_change":1335,"volume":2578,"transactions":9,"vwap":2358},"2025-05-27",782000,{"date":2580,"open":2573,"high":2344,"low":2581,"close":2499,"change":2460,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2499},"2025-05-23",12.95,1.98,841900,{"date":2585,"open":2514,"high":2509,"low":2544,"close":2482,"change":1343,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2482},"2025-05-22",-2.16,914300,{"date":2589,"open":2351,"high":2528,"low":2514,"close":2465,"change":959,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2465},"2025-05-21",-2.04,769700,{"date":2593,"open":2594,"high":2459,"low":2595,"close":2471,"change":1297,"percent_change":1670,"volume":2596,"transactions":9,"vwap":2471},"2025-05-20",13.85,13.65,638900,{"date":2598,"open":2373,"high":2599,"low":2420,"close":2373,"change":351,"percent_change":721,"volume":1213,"transactions":9,"vwap":2373},"2025-05-19",13.99,{"date":2601,"open":2528,"high":2602,"low":2528,"close":2310,"change":1165,"percent_change":1412,"volume":2603,"transactions":9,"vwap":2310},"2025-05-16",14.05,1175500,{"date":2605,"open":2310,"high":2442,"low":2606,"close":2351,"change":1343,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2351},"2025-05-15",13.58,-2.07,2580400,{"date":2610,"open":2401,"high":2317,"low":2373,"close":2365,"change":1297,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2365},"2025-05-14",-1.34,3048100,{"date":2614,"open":2615,"high":2616,"low":2391,"close":2429,"change":495,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2429},"2025-05-13",14.52,14.65,-2.88,1530300,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":1423,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-12",15.05,14.56,14.59,-1.68,1364300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1609,"percent_change":1165,"volume":2632,"transactions":9,"vwap":2631},"2025-05-09",14.89,14.98,14.7,14.84,631600,{"date":2634,"open":2630,"high":2296,"low":2635,"close":2636,"change":21,"percent_change":2223,"volume":2637,"transactions":9,"vwap":2636},"2025-05-08",14.53,14.8,1131300,{"date":2639,"open":2640,"high":2296,"low":2641,"close":2642,"change":2292,"percent_change":272,"volume":1172,"transactions":9,"vwap":2642},"2025-05-07",14.83,14.62,14.66,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2311,"change":830,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2311},"2025-05-06",15.38,15.4,14.72,-4.9,1420600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1741,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-05",15.67,15.8,15.34,15.5,-0.96,1940200,{"date":2659,"open":2243,"high":2660,"low":2661,"close":2662,"change":350,"percent_change":713,"volume":2663,"transactions":9,"vwap":2662},"2025-05-02",15.83,15.29,15.65,1912600,{"date":2665,"open":2666,"high":96,"low":2645,"close":2652,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2652},"2025-05-01",16.41,-0.7,-4.28,2864100,{"date":2671,"open":2672,"high":2666,"low":2230,"close":2195,"change":2673,"percent_change":856,"volume":2674,"transactions":9,"vwap":2195},"2025-04-30",15.98,0.44,2911000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1157,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-04-29",16.14,16.3,15.87,15.93,-2.27,3687100,{"date":2684,"open":2685,"high":27,"low":2686,"close":2678,"change":350,"percent_change":506,"volume":2687,"transactions":9,"vwap":2678},"2025-04-28",16.38,16.27,2146300,{"date":2689,"open":2195,"high":2690,"low":2686,"close":2201,"change":351,"percent_change":1157,"volume":2691,"transactions":9,"vwap":2201},"2025-04-25",16.6,5025100,{"date":2693,"open":2249,"high":2694,"low":2263,"close":2685,"change":1531,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2685},"2025-04-24",16.49,2.25,2124300,{"date":2698,"open":2249,"high":2699,"low":2700,"close":2701,"change":1458,"percent_change":1297,"volume":2702,"transactions":9,"vwap":2701},"2025-04-23",16.25,15.91,16.02,1176300,{"date":181,"open":2701,"high":2704,"low":2269,"close":2705,"change":485,"percent_change":1610,"volume":2706,"transactions":9,"vwap":2705},16.11,16.049999,1314800]