[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRAA":3,"homepage-market-summary":31,"stock-historical-PRAA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRAA","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},"PRA Group, Inc.","Nasdaq",null,"SHORT-TERM BUSINESS CREDIT INSTITUTIONS","PRA Group Inc is a specialty finance company engaged in the purchase, collection, and management of nonperforming loan portfolios. The majority of the loans it purchases are from credit originators who have chosen not to pursue, or have been unsuccessful in collecting, the full balance owed to them (Core accounts). To a lesser extent, the company also purchases loans in situations where the customer is involved in a bankruptcy or similar proceeding (Insolvency accounts). As part of an ancillary business, it also purchases and provides fee-based services for class action claims recoveries in the U.S. The company has two operating and reportable segments, comprised of its U.S. and European businesses. The majority of its revenue is generated from the United States.","2,615","Norfolk, 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},20.28,19.75,20.46,19.535,20.04,0.24,1.2,326918.406444,6191,20.1191,22.55,10.25,492390.5644955976,81.5,6014,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},468918,171154931.688395,11.12,"2025-04-25",[183,184,194,204,215,226,236,246,257,267,277,285,295,305,315,326,336,345,356,365,375,385,395,403,412,421,430,440,448,458,469,480,490,501,510,519,529,539,548,559,568,577,587,597,607,618,627,636,646,656,666,676,686,697,708,719,728,736,745,753,760,766,774,779,786,793,799,803,810,817,821,827,833,838,845,854,863,871,880,889,897,904,912,916,923,930,936,943,951,958,966,973,980,984,990,995,1003,1011,1016,1022,1031,1037,1044,1052,1059,1066,1074,1081,1090,1098,1105,1113,1120,1128,1137,1145,1151,1159,1165,1172,1180,1184,1191,1197,1202,1208,1214,1220,1226,1232,1240,1245,1250,1256,1261,1267,1273,1279,1285,1292,1298,1302,1309,1313,1320,1327,1333,1337,1341,1346,1353,1360,1366,1372,1381,1389,1397,1405,1412,1421,1427,1434,1442,1449,1454,1459,1466,1472,1479,1486,1494,1502,1508,1515,1522,1529,1535,1543,1549,1556,1562,1569,1574,1578,1584,1590,1595,1601,1605,1609,1614,1621,1627,1632,1636,1640,1646,1652,1657,1662,1668,1671,1675,1681,1685,1689,1693,1701,1704,1708,1714,1718,1724,1730,1737,1743,1749,1755,1760,1767,1773,1779,1786,1791,1796,1800,1804,1811,1817,1825,1831,1839,1847,1854,1860,1868,1875,1881,1886,1893,1900,1906,1914,1920,1926,1933,1940,1945,1951,1959,1964,1968,1975,1982,1986,1990,1996,2004,2007,2013,2019,2024,2030,2035,2039,2043,2048,2053,2057,2062,2067,2071,2074,2078,2083,2086,2089,2093,2097,2100,2103,2105,2108,2113,2118,2124,2128,2132,2135,2138,2142,2148,2154,2158,2164,2167,2174,2179,2185,2190,2193,2196,2199,2203,2207,2212,2215,2219,2224,2227,2231,2236,2240,2244,2248,2253,2256,2259,2264,2268,2272,2275,2279,2283,2287,2291,2296,2301,2305,2308,2311,2316,2320,2324,2327,2331,2336,2341,2344,2349,2354,2357,2363,2367,2371,2377,2383,2390,2393,2398,2402,2406,2410,2415,2421,2424,2429,2436,2444,2447,2453,2458,2464,2467,2471],{"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":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",19.6,20.06,19.26,0.63,3.25,446101.593648,7393,19.7946,{"date":195,"open":196,"high":186,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",19.01,18.59,19.41,0.54,2.86,417203.921076,6125,19.345,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",19.1,19.8,18.81,18.87,0.01,0.05,462870.506014,7231,19.1682,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",19.37,19.55,18.72,18.86,-0.63,-3.23,553470.23485,10317,18.9427,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":211,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",19.33,19.54,19.06,19.49,0.26,421918.67142,6778,19.4128,{"date":237,"open":17,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",19.91,18.274,19.44,-0.61,-3.04,635773.749649,8773,19.0914,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",20.65,21.045,19.46,20.05,-0.6,-2.91,533463.511053,9066,20.0476,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",20.22,20.72,20.1,0.41,2.03,365186.317362,6177,20.5189,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",20.11,20.86,20.24,0.13,0.65,506855.821016,7147,20.3944,{"date":278,"open":279,"high":279,"low":186,"close":269,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",20.39,-0.47,-2.28,446039.363943,7824,20.0752,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":146,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",20.98,21.29,20.01,20.58,-0.1,449272.060148,7805,20.511,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",21.16,20.3,20.6,-0.4,-1.9,915058.820321,13357,20.595,{"date":306,"open":307,"high":308,"low":207,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",20.38,21.21,21,0.43,2.09,858556.335177,7575,20.9535,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",20.32,20.61,19.83,20.57,0.5,2.49,618210.136667,7368,20.45,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",19.12,20.13,20.07,0.78,4.04,588747.60488,9145,19.9469,{"date":337,"open":338,"high":339,"low":220,"close":340,"change":291,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",19.23,19.48,19.29,-0.52,333145.910879,6502,19.2104,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",18.93,19.455,18.6858,19.39,0.46,2.43,326003.185605,5325,19.291,{"date":357,"open":230,"high":358,"low":359,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",19.22,18.7078,0.16,0.85,690965.119116,6396,18.9448,{"date":366,"open":367,"high":230,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",19.03,18.5,18.77,-0.37,-1.93,222024.306016,5713,18.8022,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":360,"volume":382,"transactions":383,"vwap":384},"2026-09-09",18.9,19.5,18.551,19.14,0.03,676279.793171,6424,19.2402,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":73,"volume":392,"transactions":393,"vwap":394},"2026-09-08",18.75,19.13,18.42,19.11,0.09,303598.032068,6034,18.9515,{"date":396,"open":397,"high":198,"low":398,"close":399,"change":381,"percent_change":360,"volume":400,"transactions":401,"vwap":402},"2026-09-04",18.69,18.4401,19.02,223197.990378,4509,19.1038,{"date":404,"open":405,"high":229,"low":406,"close":407,"change":21,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",18.98,18.89,18.99,1.28,214791.558402,5256,19.0456,{"date":413,"open":414,"high":415,"low":416,"close":387,"change":262,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",18.41,18.83,18.27,2.24,246579.851429,5957,18.6745,{"date":422,"open":423,"high":219,"low":424,"close":425,"change":107,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",18.66,18.26,18.34,-2.55,377942.62271,7946,18.4325,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":117,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",19.09,19.34,18.79,18.82,-1.67,351907.206719,6096,18.9832,{"date":441,"open":350,"high":442,"low":432,"close":380,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",19.7,-0.15,-0.78,249841.943149,6332,19.288,{"date":449,"open":450,"high":451,"low":452,"close":340,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",19.28,19.435,18.8477,-0.16,-0.82,299087.315758,5854,19.2553,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",19.56,19.9599,19.24,19.45,-0.23,-1.17,299502.62673,6097,19.4571,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",20.14,20.155,19.575,19.68,-0.49,-2.43,298525.848207,6533,19.7269,{"date":481,"open":482,"high":298,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",19.88,19.6501,20.17,0.59,3.01,318927.261504,6593,20.0728,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",18.97,19.725,18.9089,19.58,0.95,5.1,434607.805074,6189,19.5428,{"date":502,"open":433,"high":433,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",18.416,18.63,-0.81,-4.17,298603.735731,6382,18.6865,{"date":511,"open":512,"high":513,"low":514,"close":240,"change":46,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",19.62,19.9909,19.3194,-1.07,349018.625557,8651,19.5331,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":127,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",20.2,20.29,19.565,19.65,-2.87,327225.303694,8582,19.7487,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":370,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",20.69,20.8524,20.16,20.23,-1.8,458840.03401,7596,20.3242,{"date":540,"open":541,"high":542,"low":289,"close":299,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",20.21,20.99,0.35,1.73,331211.252306,7136,20.6327,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",19.92,21.27,19.9,20.25,0.67,3.42,427093.29243,6688,20.4394,{"date":560,"open":561,"high":562,"low":561,"close":495,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",18.67,19.945,0.84,4.48,328612.886819,7234,19.5552,{"date":569,"open":188,"high":570,"low":571,"close":572,"change":39,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",19.306,18.33,18.74,-1.16,422326.062159,7201,18.7332,{"date":578,"open":579,"high":580,"low":415,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",19.69,20.18,18.96,-0.83,-4.19,849215.114859,12795,19.1309,{"date":588,"open":589,"high":590,"low":512,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",20.33,21.49,19.79,1.64,9.04,1098621.496542,18677,20.1897,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",17.24,18.25,18.15,0.96,5.58,470472.911468,8330,17.9586,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",17.63,17.645,17.17,17.19,-0.44,-2.5,389948.12672,6084,17.2694,{"date":619,"open":620,"high":621,"low":622,"close":609,"change":623,"percent_change":112,"volume":624,"transactions":625,"vwap":626},"2026-08-04",17.39,17.8,17.25,0.18,381595.610123,6954,17.5758,{"date":628,"open":629,"high":630,"low":620,"close":631,"change":632,"percent_change":351,"volume":633,"transactions":634,"vwap":635},"2026-08-03",17.57,17.97,17.45,0.08,292030.646847,5109,17.4907,{"date":637,"open":611,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",17.49,16.89,17.37,0.02,0.12,330005.781354,7611,17.2711,{"date":647,"open":648,"high":629,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",17.46,17.02,17.35,-0.26,-1.48,221734.760896,4562,17.2706,{"date":657,"open":658,"high":600,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",17.96,17.51,17.61,-0.43,-2.38,440257.971858,6862,17.7483,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":272,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",18.17,18.6,17.88,18.04,0.73,323795.097537,7366,18.1261,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",17.15,18.16,17.91,0.93,5.48,255125.998929,5992,17.8783,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",16.26,17.245,16.21,16.98,0.83,5.14,719791.479274,8011,16.9949,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",16.69,16.77,15.74,16.15,-0.75,-4.44,390029.272495,7002,16.0909,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",17.36,17.415,16.67,16.9,-0.56,-3.21,340664.171569,7486,16.8783,{"date":720,"open":721,"high":722,"low":723,"close":648,"change":391,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",17.23,17.47,17,0.52,350049.435319,7032,17.3057,{"date":729,"open":730,"high":730,"low":731,"close":640,"change":703,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",18.135,17.34,-4.14,258587.189316,6648,17.5313,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",18.24,18.44,17.74,18.12,-0.29,-1.58,240100,{"date":746,"open":747,"high":748,"low":749,"close":414,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":414},"2026-07-16",18.059999,18.53,18.040001,0.38,2.11,324400,{"date":754,"open":679,"high":755,"low":756,"close":757,"change":72,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-15",18.31,17.83,18.030001,0.39,261100,{"date":761,"open":762,"high":739,"low":763,"close":658,"change":764,"percent_change":535,"volume":765,"transactions":9,"vwap":658},"2026-07-14",18.049999,17.79,-0.33,280900,{"date":767,"open":768,"high":377,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",18.73,18.23,18.29,-0.2,-1.08,228300,{"date":775,"open":755,"high":197,"low":416,"close":776,"change":777,"percent_change":22,"volume":778,"transactions":9,"vwap":776},"2026-07-10",18.49,0.22,174200,{"date":780,"open":659,"high":781,"low":782,"close":416,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":416},"2026-07-09",18.36,17.12,0.76,4.34,257900,{"date":787,"open":788,"high":789,"low":790,"close":659,"change":341,"percent_change":791,"volume":792,"transactions":9,"vwap":659},"2026-07-08",17.84,17.92,17.3,-2.88,431300,{"date":794,"open":795,"high":796,"low":710,"close":757,"change":102,"percent_change":797,"volume":798,"transactions":9,"vwap":757},"2026-07-07",18.54,18.62,-1.64,341900,{"date":800,"open":679,"high":739,"low":756,"close":571,"change":211,"percent_change":801,"volume":802,"transactions":9,"vwap":571},"2026-07-06",0.27,419900,{"date":804,"open":338,"high":805,"low":806,"close":807,"change":808,"percent_change":704,"volume":809,"transactions":9,"vwap":807},"2026-07-02",19.42,18.22,18.28,-0.85,420800,{"date":811,"open":812,"high":339,"low":813,"close":388,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":388},"2026-07-01",19.19,19.049999,0.14,0.74,471400,{"date":818,"open":197,"high":399,"low":819,"close":407,"change":21,"percent_change":408,"volume":820,"transactions":9,"vwap":407},"2026-06-30",18.21,517000,{"date":822,"open":405,"high":823,"low":416,"close":387,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":387},"2026-06-29",19,-0.18,-0.95,510500,{"date":828,"open":807,"high":405,"low":829,"close":347,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":347},"2026-06-26",17.75,0.75,4.13,1062800,{"date":834,"open":835,"high":600,"low":829,"close":836,"change":623,"percent_change":175,"volume":837,"transactions":9,"vwap":836},"2026-06-25",18,18.18,603400,{"date":839,"open":788,"high":840,"low":841,"close":835,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":835},"2026-06-24",18.35,17.7,0.4,2.27,999400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",16.01,17.62,15.87,17.6,1.74,10.97,873300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",14.99,15.95,14.85,15.86,0.92,6.16,1028200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":300,"volume":870,"transactions":9,"vwap":868},"2026-06-18",15.07,15.54,14.7,14.94,-0.06,6535000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",15.52,15.98,14.56,15,-0.65,-4.15,1213300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",15.64,16.049999,15.5,15.65,0.15,0.97,1002300,{"date":890,"open":891,"high":892,"low":893,"close":884,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":884},"2026-06-15",15.82,15.89,15.36,-0.19,-1.21,559500,{"date":898,"open":884,"high":849,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",15.32,15.69,0.17,1.1,580400,{"date":905,"open":906,"high":907,"low":908,"close":873,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":873},"2026-06-11",15.24,15.56,14.44,0.28,1.84,609400,{"date":913,"open":884,"high":884,"low":914,"close":906,"change":102,"percent_change":371,"volume":915,"transactions":9,"vwap":906},"2026-06-10",15.04,496300,{"date":917,"open":918,"high":919,"low":920,"close":866,"change":921,"percent_change":417,"volume":922,"transactions":9,"vwap":866},"2026-06-09",15.22,15.79,15.17,0.34,618700,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":505,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-08",16.14,14.73,15.2,-5.06,956600,{"date":931,"open":932,"high":933,"low":865,"close":847,"change":887,"percent_change":934,"volume":935,"transactions":9,"vwap":847},"2026-06-05",15.09,16.040001,6.45,582100,{"date":937,"open":938,"high":939,"low":938,"close":914,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":914},"2026-06-04",14.22,15.06,1.02,7.28,362200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":253,"volume":950,"transactions":9,"vwap":948},"2026-06-03",14.43,14.52,13.97,14.02,-0.42,444900,{"date":952,"open":953,"high":954,"low":955,"close":908,"change":117,"percent_change":956,"volume":957,"transactions":9,"vwap":908},"2026-06-02",14.61,14.78,14.2,-2.17,335700,{"date":959,"open":906,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",15.37,14.71,14.76,-0.5,-3.28,955400,{"date":967,"open":968,"high":969,"low":858,"close":970,"change":443,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",15.41,15.68,15.26,-0.97,803000,{"date":974,"open":975,"high":976,"low":975,"close":968,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":968},"2026-05-28",15.05,15.76,0.36,2.39,541700,{"date":981,"open":914,"high":982,"low":875,"close":975,"change":210,"percent_change":72,"volume":983,"transactions":9,"vwap":975},"2026-05-27",15.31,449500,{"date":985,"open":986,"high":987,"low":986,"close":914,"change":842,"percent_change":988,"volume":989,"transactions":9,"vwap":914},"2026-05-26",14.64,15.19,2.73,372200,{"date":991,"open":992,"high":927,"low":993,"close":986,"change":641,"percent_change":814,"volume":994,"transactions":9,"vwap":986},"2026-05-22",14.69,14.36,436100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":632,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",14.4,14.83,14.08,14.62,0.55,414000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":573,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",14.72,14.97,14.26,14.54,-0.17,483700,{"date":1012,"open":932,"high":932,"low":1013,"close":961,"change":443,"percent_change":1014,"volume":1015,"transactions":9,"vwap":961},"2026-05-19",14.49,-1.01,548300,{"date":1017,"open":975,"high":969,"low":1018,"close":1019,"change":102,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",14.75,14.86,-1.98,542700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",14.68,15.63,14.28,15.16,0.44,2.99,634600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1005,"change":641,"percent_change":814,"volume":1036,"transactions":9,"vwap":1005},"2026-05-14",14.88,15.34,14.58,1333100,{"date":1038,"open":1039,"high":1040,"low":875,"close":867,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":867},"2026-05-13",16.56,16.75,-2.08,-12.4,953000,{"date":1045,"open":1046,"high":650,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-12",17.14,16.64,16.78,-0.36,-2.1,768000,{"date":1053,"open":388,"high":1054,"low":1055,"close":1046,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1046},"2026-05-11",19.93,16.85,-2.04,-10.64,820800,{"date":1060,"open":320,"high":1061,"low":699,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",20.76,19.18,-1.7,-8.14,1314400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":371,"volume":1073,"transactions":9,"vwap":1071},"2026-05-07",21.54,21.69,20.74,20.88,-0.41,646800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":288,"change":1079,"percent_change":949,"volume":1080,"transactions":9,"vwap":288},"2026-05-06",21.51,21.67,21.2,-0.09,333400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",21.6,21.86,21.28,21.38,-0.01,-0.05,343300,{"date":1091,"open":1092,"high":1093,"low":307,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",22.08,22.34,21.39,-0.84,-3.78,442900,{"date":1099,"open":1100,"high":26,"low":1101,"close":1102,"change":1028,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",22.09,21.82,22.23,2.02,458700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":122,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-30",22.040001,22.15,21.52,21.79,-0.55,461100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":651,"percent_change":465,"volume":1119,"transactions":9,"vwap":1118},"2026-04-29",22.11,22.4,21.48,21.91,291000,{"date":1121,"open":1100,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-28",22.48,21.95,22.17,0.23,1.05,280700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",21.19,22.1,21.14,21.94,0.79,3.74,268700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":262,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",20.7,21.22,20.47,21.15,1.98,249200,{"date":1146,"open":1147,"high":1148,"low":279,"close":1070,"change":46,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1070},"2026-04-23",20.85,20.93,-1,358500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":894,"volume":1158,"transactions":9,"vwap":1156},"2026-04-22",21.1,21.23,20.79,20.95,-0.04,327500,{"date":1160,"open":1086,"high":1161,"low":1162,"close":542,"change":1049,"percent_change":1163,"volume":1164,"transactions":9,"vwap":542},"2026-04-21",21.72,20.97,-1.69,336200,{"date":1166,"open":1167,"high":1094,"low":1168,"close":1169,"change":232,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-20",21.08,21.030001,21.35,1.23,200200,{"date":1173,"open":1174,"high":1175,"low":1139,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",20.84,21.45,21.09,0.71,3.48,259700,{"date":1181,"open":1182,"high":1155,"low":330,"close":307,"change":291,"percent_change":475,"volume":1183,"transactions":9,"vwap":307},"2026-04-16",20.44,449400,{"date":1185,"open":1186,"high":248,"low":482,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",19.95,20.48,0.64,3.23,258200,{"date":1192,"open":1193,"high":1054,"low":460,"close":1194,"change":777,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-14",19.64,19.84,1.12,237300,{"date":1198,"open":407,"high":1199,"low":407,"close":512,"change":321,"percent_change":1200,"volume":1201,"transactions":9,"vwap":512},"2026-04-13",19.71,2.62,384200,{"date":1203,"open":1204,"high":240,"low":1205,"close":328,"change":1206,"percent_change":949,"volume":1207,"transactions":9,"vwap":328},"2026-04-10",19.2,18.84,-0.08,182900,{"date":1209,"open":369,"high":358,"low":1210,"close":1204,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1204},"2026-04-09",18.47,0.37,1.96,271800,{"date":1215,"open":328,"high":1216,"low":796,"close":415,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":415},"2026-04-08",19.21,0.42,2.28,240300,{"date":1221,"open":1222,"high":1223,"low":789,"close":414,"change":1211,"percent_change":1224,"volume":1225,"transactions":9,"vwap":414},"2026-04-07",17.99,18.45,2.05,236700,{"date":1227,"open":1228,"high":769,"low":1229,"close":749,"change":232,"percent_change":1230,"volume":1231,"transactions":9,"vwap":749},"2026-04-06",17.68,17.58,1.46,234000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-02",17.43,18.01,17.2,17.78,0,269100,{"date":1241,"open":1242,"high":1222,"low":638,"close":1237,"change":909,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1237},"2026-04-01",17.59,1.6,228200,{"date":1246,"open":722,"high":680,"low":622,"close":1247,"change":232,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-31",17.5,1.51,290400,{"date":1251,"open":1252,"high":1253,"low":699,"close":599,"change":758,"percent_change":1254,"volume":1255,"transactions":9,"vwap":599},"2026-03-30",17.030001,17.44,2.31,354500,{"date":1257,"open":640,"high":1242,"low":712,"close":1055,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1055},"2026-03-27",-0.76,-4.32,369800,{"date":1262,"open":1263,"high":1264,"low":1234,"close":660,"change":39,"percent_change":1265,"volume":1266,"transactions":9,"vwap":660},"2026-03-26",17.65,18.07,-1.23,255900,{"date":1268,"open":835,"high":1269,"low":1270,"close":756,"change":641,"percent_change":1271,"volume":1272,"transactions":9,"vwap":756},"2026-03-25",18.08,17.52,0.11,325000,{"date":1274,"open":836,"high":561,"low":1237,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-24",17.81,-0.57,-3.1,319200,{"date":1280,"open":1281,"high":561,"low":1281,"close":1282,"change":860,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-23",17.72,18.38,5.27,435200,{"date":1286,"open":1287,"high":757,"low":1288,"close":648,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":648},"2026-03-20",17.71,17.4,-0.31,-1.74,936300,{"date":1293,"open":790,"high":749,"low":1294,"close":1295,"change":21,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",17.11,17.77,1.37,350400,{"date":1299,"open":650,"high":1281,"low":1046,"close":1300,"change":1157,"percent_change":464,"volume":1301,"transactions":9,"vwap":1300},"2026-03-18",17.53,413900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":629,"change":351,"percent_change":1307,"volume":1308,"transactions":9,"vwap":629},"2026-03-17",17.29,17.66,17.13,2.69,356700,{"date":1310,"open":723,"high":1253,"low":1311,"close":1294,"change":750,"percent_change":843,"volume":1312,"transactions":9,"vwap":1294},"2026-03-16",16.96,498800,{"date":1314,"open":1315,"high":1316,"low":1047,"close":1317,"change":1318,"percent_change":96,"volume":1319,"transactions":9,"vwap":1317},"2026-03-13",16.86,17.32,16.73,-0.13,469500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1315,"change":764,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1315},"2026-03-12",16.83,17.27,16.65,-1.92,607400,{"date":1328,"open":416,"high":739,"low":1329,"close":612,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":612},"2026-03-11",16.93,-1.13,-6.17,405100,{"date":1334,"open":1264,"high":776,"low":621,"close":1335,"change":210,"percent_change":211,"volume":1336,"transactions":9,"vwap":1335},"2026-03-10",18.32,586500,{"date":1338,"open":835,"high":669,"low":756,"close":755,"change":360,"percent_change":1339,"volume":1340,"transactions":9,"vwap":755},"2026-03-09",0.88,707500,{"date":1342,"open":561,"high":206,"low":850,"close":601,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":601},"2026-03-06",-0.71,-3.76,869500,{"date":1347,"open":1348,"high":581,"low":1349,"close":220,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":220},"2026-03-05",16.81,16.72,1.81,10.62,998200,{"date":1354,"open":1355,"high":678,"low":1356,"close":1357,"change":391,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",16.91,16.62,17.049999,0.53,451700,{"date":1361,"open":1362,"high":1304,"low":925,"close":1311,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1311},"2026-03-03",16.33,0.21,1.25,829700,{"date":1367,"open":1368,"high":1369,"low":914,"close":1040,"change":175,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1040},"2026-03-02",15.21,16.82,6.35,1227100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-27",15.28,16.51,14.5,15.75,3.08,24.31,2627100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":887,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",11.93,12.73,11.89,12.67,8.29,844500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1339,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-25",11.01,11.72,10.99,11.7,8.13,545200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":842,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-24",10.49,10.88,10.37,10.82,3.84,536000,{"date":1406,"open":1407,"high":1408,"low":27,"close":1409,"change":1049,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",10.63,10.75,10.42,-3.34,493800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-20",11.35,11.36,10.59,10.78,-0.68,-5.93,597800,{"date":1422,"open":1414,"high":1423,"low":1424,"close":1425,"change":1087,"percent_change":1079,"volume":1426,"transactions":9,"vwap":1425},"2026-02-19",11.65,11.13,11.46,467800,{"date":1428,"open":1391,"high":1429,"low":1430,"close":1431,"change":73,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",11.52,10.85,11.47,4.27,459400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":814,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-17",10.87,11.16,10.73,11,1.29,583800,{"date":1443,"open":1444,"high":1445,"low":1399,"close":1446,"change":360,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-13",10.7,10.94,10.86,1.5,684800,{"date":1450,"open":1393,"high":1451,"low":1452,"close":1444,"change":46,"percent_change":1325,"volume":1453,"transactions":9,"vwap":1444},"2026-02-12",11.3,10.33,790100,{"date":1455,"open":1415,"high":1415,"low":1402,"close":1456,"change":613,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",10.91,-3.88,481100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1414,"change":642,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1414},"2026-02-10",11.21,11.64,11.2,1.07,531400,{"date":1467,"open":1468,"high":1469,"low":1461,"close":1470,"change":39,"percent_change":1325,"volume":1471,"transactions":9,"vwap":1470},"2026-02-09",11.38,11.6,11.23,396900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":901,"percent_change":1248,"volume":1478,"transactions":9,"vwap":1477},"2026-02-06",11.43,11.8,11.27,11.45,719600,{"date":1480,"open":1481,"high":1482,"low":1393,"close":1483,"change":742,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-05",11.58,11.75,11.28,-2.51,878100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":949,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-04",12.02,12.17,11.51,11.57,-3.5,636800,{"date":1495,"open":1496,"high":1497,"low":1482,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-03",12.75,13.02,11.99,-0.88,-6.84,717000,{"date":1503,"open":1496,"high":1504,"low":1505,"close":1506,"change":632,"percent_change":189,"volume":1507,"transactions":9,"vwap":1506},"2026-02-02",13.17,12.64,12.87,637300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1238,"percent_change":1238,"volume":1514,"transactions":9,"vwap":1513},"2026-01-30",12.68,12.86,12.31,12.79,602800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1513,"change":1009,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2026-01-29",13.04,13.09,12.53,-1.31,737200,{"date":1523,"open":1027,"high":1027,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-28",12.9,12.96,-2.85,-18.03,1137800,{"date":1530,"open":925,"high":1531,"low":907,"close":1532,"change":1049,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-27",16.16,15.81,-2.23,247600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":232,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-26",15.85,16.32,15.77,16.17,1.63,193200,{"date":1544,"open":1375,"high":1545,"low":1532,"close":1546,"change":703,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-23",16.58,15.91,-4.5,181600,{"date":1550,"open":1551,"high":1323,"low":1552,"close":1553,"change":909,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-22",16.55,16.52,16.66,1.71,298600,{"date":1557,"open":976,"high":1558,"low":976,"close":1559,"change":189,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-21",16.39,16.38,4,274300,{"date":1563,"open":1564,"high":1362,"low":1565,"close":1377,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1377},"2026-01-20",16.19,15.71,-0.89,-5.35,228900,{"date":1570,"open":1552,"high":1571,"low":1572,"close":1047,"change":391,"percent_change":199,"volume":1573,"transactions":9,"vwap":1047},"2026-01-16",16.7,16.46,236600,{"date":1575,"open":1552,"high":1311,"low":1558,"close":1551,"change":632,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1551},"2026-01-15",0.49,329800,{"date":1579,"open":1580,"high":712,"low":1564,"close":1581,"change":1582,"percent_change":53,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",16.53,16.47,-0.11,247100,{"date":1585,"open":1349,"high":1586,"low":1587,"close":1545,"change":122,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1545},"2026-01-13",16.79,16.45,-0.72,276700,{"date":1591,"open":640,"high":640,"low":1592,"close":1571,"change":808,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1571},"2026-01-12",16.6,-4.84,215900,{"date":1596,"open":782,"high":1237,"low":1597,"close":1598,"change":1028,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-09",16.88,17.55,2.57,246100,{"date":1602,"open":1040,"high":678,"low":699,"close":1294,"change":777,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1294},"2026-01-08",1.3,240800,{"date":1606,"open":1046,"high":611,"low":1039,"close":639,"change":291,"percent_change":1607,"volume":1608,"transactions":9,"vwap":639},"2026-01-07",-0.59,345400,{"date":1610,"open":848,"high":848,"low":1586,"close":1611,"change":168,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-06",16.99,-3.9,280300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1228,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1228},"2026-01-05",17.42,18.02,0.2,1.14,244400,{"date":1622,"open":1623,"high":1623,"low":1304,"close":1624,"change":46,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-02",17.76,17.48,-1.19,274400,{"date":1628,"open":1281,"high":740,"low":620,"close":1629,"change":1630,"percent_change":1009,"volume":1631,"transactions":9,"vwap":1629},"2025-12-31",17.69,-0.03,232600,{"date":1633,"open":1263,"high":1275,"low":1270,"close":1281,"change":210,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1281},"2025-12-30",0.06,163000,{"date":1637,"open":1263,"high":1295,"low":1252,"close":1287,"change":391,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1287},"2025-12-29",0.51,263100,{"date":1641,"open":1624,"high":1642,"low":620,"close":848,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":848},"2025-12-26",17.73,0.1,0.57,146800,{"date":1647,"open":710,"high":1648,"low":1649,"close":1270,"change":886,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1270},"2025-12-24",17.67,17.26,0.86,117800,{"date":1653,"open":659,"high":660,"low":1654,"close":640,"change":443,"percent_change":1655,"volume":1656,"transactions":9,"vwap":640},"2025-12-23",16.97,-0.86,337900,{"date":1658,"open":1311,"high":1598,"low":1659,"close":1270,"change":1660,"percent_change":555,"volume":1661,"transactions":9,"vwap":1270},"2025-12-22",16.94,0.58,373500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1659,"change":642,"percent_change":1177,"volume":1667,"transactions":9,"vwap":1659},"2025-12-19",16.71,17.1,16.59,1905500,{"date":1669,"open":1311,"high":1654,"low":1551,"close":1369,"change":1238,"percent_change":1238,"volume":1670,"transactions":9,"vwap":1369},"2025-12-18",486000,{"date":1672,"open":1355,"high":1304,"low":1040,"close":1369,"change":1079,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1369},"2025-12-17",-0.53,492600,{"date":1676,"open":699,"high":1677,"low":1678,"close":1355,"change":909,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1355},"2025-12-16",17.31,16.63,1.68,498500,{"date":1682,"open":1253,"high":829,"low":1683,"close":1678,"change":703,"percent_change":1259,"volume":1684,"transactions":9,"vwap":1678},"2025-12-15",16.48,405700,{"date":1686,"open":679,"high":668,"low":1304,"close":1687,"change":221,"percent_change":1492,"volume":1688,"transactions":9,"vwap":1687},"2025-12-12",17.38,440300,{"date":1690,"open":1691,"high":840,"low":1237,"close":1235,"change":869,"percent_change":764,"volume":1692,"transactions":9,"vwap":1235},"2025-12-11",18.11,383900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1264,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1264},"2025-12-10",17.22,18.37,17.040001,0.82,4.75,369700,{"date":1702,"open":1304,"high":638,"low":700,"close":622,"change":291,"percent_change":127,"volume":1703,"transactions":9,"vwap":622},"2025-12-09",309800,{"date":1705,"open":790,"high":722,"low":1252,"close":650,"change":801,"percent_change":1706,"volume":1707,"transactions":9,"vwap":650},"2025-12-08",1.58,236900,{"date":1709,"open":1710,"high":1687,"low":723,"close":1711,"change":443,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-05",17.21,17.08,-0.87,247300,{"date":1715,"open":1716,"high":790,"low":691,"close":721,"change":814,"percent_change":1698,"volume":1717,"transactions":9,"vwap":721},"2025-12-04",17.01,193900,{"date":1719,"open":1720,"high":1294,"low":1545,"close":1721,"change":724,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-03",16.68,17.09,3.14,283200,{"date":1725,"open":1538,"high":1553,"low":1726,"close":1727,"change":909,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-02",15.9,16.57,1.72,493500,{"date":1731,"open":874,"high":1732,"low":1733,"close":1734,"change":391,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-01",16.34,15.7,16.29,0.56,296300,{"date":1738,"open":1739,"high":1572,"low":1740,"close":1741,"change":1206,"percent_change":475,"volume":1742,"transactions":9,"vwap":1741},"2025-11-28",16.3,16.07,16.2,159300,{"date":1744,"open":1546,"high":1727,"low":1537,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-26",16.28,0.31,1.94,456200,{"date":1750,"open":1751,"high":883,"low":970,"close":1752,"change":331,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-25",15.29,15.97,5.13,690600,{"date":1756,"open":1757,"high":1757,"low":914,"close":987,"change":151,"percent_change":1758,"volume":1759,"transactions":9,"vwap":987},"2025-11-24",15.47,-2.25,714400,{"date":1761,"open":1762,"high":1752,"low":1763,"close":866,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":866},"2025-11-21",15.33,15.25,0.3,1.97,496100,{"date":1768,"open":1769,"high":1683,"low":1770,"close":906,"change":1771,"percent_change":1419,"volume":1772,"transactions":9,"vwap":906},"2025-11-20",16.24,15.14,-0.96,392100,{"date":1774,"open":1775,"high":1776,"low":1752,"close":1741,"change":453,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1741},"2025-11-19",16.31,16.54,-0.98,362600,{"date":1780,"open":1752,"high":1781,"low":1782,"close":1783,"change":543,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-18",16.4,15.93,16.36,2.19,402100,{"date":1787,"open":1775,"high":1039,"low":1788,"close":847,"change":117,"percent_change":1789,"volume":1790,"transactions":9,"vwap":847},"2025-11-17",15.72,-1.96,451000,{"date":1792,"open":1793,"high":1558,"low":1565,"close":1362,"change":842,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1362},"2025-11-14",15.83,2.51,372700,{"date":1797,"open":892,"high":1798,"low":976,"close":1782,"change":1630,"percent_change":894,"volume":1799,"transactions":9,"vwap":1782},"2025-11-13",16.25,538400,{"date":1801,"open":857,"high":1538,"low":1377,"close":1802,"change":1157,"percent_change":163,"volume":1803,"transactions":9,"vwap":1802},"2025-11-12",15.96,378500,{"date":1805,"open":1806,"high":933,"low":1807,"close":1808,"change":830,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-11",15.38,15.18,16,4.92,459100,{"date":1812,"open":1813,"high":1814,"low":867,"close":1763,"change":321,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1763},"2025-11-10",14.89,15.6,3.39,607600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1018,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1018},"2025-11-07",13.72,14.98,13.63,1.09,7.98,634200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1827,"change":1643,"percent_change":815,"volume":1830,"transactions":9,"vwap":1827},"2025-11-06",13.66,14.31,13.6,462400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":724,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-05",13.05,13.9,12.83,13.56,3.99,644400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1517,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1517},"2025-11-04",14.29,14.32,12.29,-1.61,-10.99,999800,{"date":1848,"open":1819,"high":867,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-03",13.41,14.65,0.94,6.86,466600,{"date":1855,"open":1856,"high":1857,"low":1836,"close":1858,"change":146,"percent_change":443,"volume":1859,"transactions":9,"vwap":1858},"2025-10-31",13.65,13.84,13.71,266000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":771,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-30",13.83,14.3,13.69,13.73,-1.44,295300,{"date":1869,"open":1870,"high":1871,"low":1865,"close":1872,"change":1588,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-29",14.55,14.57,13.93,-4.91,242400,{"date":1876,"open":1877,"high":1878,"low":908,"close":1850,"change":1879,"percent_change":825,"volume":1880,"transactions":9,"vwap":1850},"2025-10-28",14.66,14.74,-0.14,246800,{"date":1882,"open":1883,"high":1820,"low":953,"close":1884,"change":381,"percent_change":1618,"volume":1885,"transactions":9,"vwap":1884},"2025-10-27",14.82,14.79,174500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":962,"change":1891,"percent_change":1722,"volume":1892,"transactions":9,"vwap":962},"2025-10-24",14.48,14.84,14.46,0.45,199800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1828,"change":1271,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1828},"2025-10-23",14.23,14.39,14.05,0.77,239300,{"date":1901,"open":1902,"high":1903,"low":947,"close":955,"change":901,"percent_change":1904,"volume":1905,"transactions":9,"vwap":955},"2025-10-22",14.06,14.27,1.21,270300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":909,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-21",13.75,14.18,13.7,14.03,2.04,223700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1908,"change":777,"percent_change":1541,"volume":1919,"transactions":9,"vwap":1908},"2025-10-20",13.68,13.81,13.49,341400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1618,"percent_change":1447,"volume":1925,"transactions":9,"vwap":1924},"2025-10-17",13.27,13.67,13.53,271000,{"date":1927,"open":999,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":704,"volume":1932,"transactions":9,"vwap":1930},"2025-10-16",14.19,13.25,13.33,-0.62,267100,{"date":1934,"open":1013,"high":1935,"low":1936,"close":1937,"change":1049,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-15",14.6,13.94,13.95,-2.52,263500,{"date":1941,"open":1942,"high":908,"low":1942,"close":1828,"change":1943,"percent_change":693,"volume":1944,"transactions":9,"vwap":1828},"2025-10-14",13.44,0.7,530300,{"date":1946,"open":1947,"high":1865,"low":1948,"close":1949,"change":777,"percent_change":592,"volume":1950,"transactions":9,"vwap":1949},"2025-10-13",13.55,13.37,13.61,258800,{"date":1952,"open":1953,"high":1954,"low":1948,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-10",13.76,14,13.39,-0.34,-2.48,279200,{"date":1960,"open":1961,"high":1937,"low":1962,"close":1865,"change":46,"percent_change":137,"volume":1963,"transactions":9,"vwap":1865},"2025-10-09",13.89,13.62,227300,{"date":1965,"open":1834,"high":1895,"low":1966,"close":1936,"change":1634,"percent_change":310,"volume":1967,"transactions":9,"vwap":1936},"2025-10-08",13.82,270000,{"date":1969,"open":1970,"high":955,"low":1971,"close":1972,"change":1973,"percent_change":1020,"volume":1974,"transactions":9,"vwap":1972},"2025-10-07",14.1,13.79,13.88,-0.28,283500,{"date":1976,"open":1977,"high":893,"low":1978,"close":1979,"change":168,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-06",14.9,14.11,14.16,-4.65,439500,{"date":1983,"open":914,"high":1374,"low":1884,"close":858,"change":894,"percent_change":1984,"volume":1985,"transactions":9,"vwap":858},"2025-10-03",-1.26,281400,{"date":1987,"open":1027,"high":1763,"low":1977,"close":914,"change":1009,"percent_change":1988,"volume":1989,"transactions":9,"vwap":914},"2025-10-02",-1.12,275300,{"date":1991,"open":960,"high":1992,"low":1993,"close":1368,"change":464,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1368},"2025-10-01",15.58,15.02,-1.49,265000,{"date":1997,"open":1537,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-30",16.030001,14.93,15.44,-0.54,-3.38,333200,{"date":2005,"open":1540,"high":690,"low":1788,"close":874,"change":869,"percent_change":370,"volume":2006,"transactions":9,"vwap":874},"2025-09-29",340200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":933,"change":814,"percent_change":1339,"volume":2012,"transactions":9,"vwap":933},"2025-09-26",15.92,16.1,15.78,223400,{"date":2014,"open":2015,"high":2016,"low":866,"close":1726,"change":381,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1726},"2025-09-25",15.73,15.94,0.19,205500,{"date":2020,"open":2021,"high":1776,"low":1793,"close":849,"change":1276,"percent_change":2022,"volume":2023,"transactions":9,"vwap":849},"2025-09-24",16.44,-3.47,196200,{"date":2025,"open":1315,"high":2026,"low":2027,"close":2021,"change":651,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2021},"2025-09-23",17.059999,16.37,-1.56,484800,{"date":2031,"open":1580,"high":1311,"low":2032,"close":1571,"change":642,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1571},"2025-09-22",16.5,0.72,448500,{"date":2036,"open":640,"high":640,"low":1375,"close":1545,"change":1343,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1545},"2025-09-19",-4.11,950300,{"date":2040,"open":1322,"high":1288,"low":1349,"close":1304,"change":485,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1304},"2025-09-18",3.53,464000,{"date":2044,"open":1727,"high":648,"low":2045,"close":1571,"change":1271,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1571},"2025-09-17",16.42,0.66,435400,{"date":2049,"open":1720,"high":2050,"low":2051,"close":1666,"change":1206,"percent_change":107,"volume":2052,"transactions":9,"vwap":1666},"2025-09-16",16.76,16.41,323300,{"date":2054,"open":639,"high":649,"low":2055,"close":712,"change":443,"percent_change":1566,"volume":2056,"transactions":9,"vwap":712},"2025-09-15",16.61,265200,{"date":2058,"open":611,"high":2059,"low":700,"close":1369,"change":963,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1369},"2025-09-12",17.33,-2.89,182700,{"date":2063,"open":1553,"high":710,"low":1553,"close":1316,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1316},"2025-09-11",0.62,3.71,246400,{"date":2068,"open":1322,"high":1597,"low":1727,"close":1571,"change":771,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1571},"2025-09-10",-1.18,178600,{"date":2072,"open":721,"high":721,"low":1597,"close":713,"change":1289,"percent_change":535,"volume":2073,"transactions":9,"vwap":713},"2025-09-09",176700,{"date":2075,"open":622,"high":1288,"low":2076,"close":1710,"change":381,"percent_change":901,"volume":2077,"transactions":9,"vwap":1710},"2025-09-08",16.84,215800,{"date":2079,"open":1711,"high":631,"low":2080,"close":2081,"change":777,"percent_change":1603,"volume":2082,"transactions":9,"vwap":2081},"2025-09-05",16.92,17.18,181500,{"date":2084,"open":1329,"high":691,"low":1571,"close":1311,"change":632,"percent_change":73,"volume":2085,"transactions":9,"vwap":1311},"2025-09-04",151700,{"date":2087,"open":1317,"high":1611,"low":1571,"close":1597,"change":146,"percent_change":122,"volume":2088,"transactions":9,"vwap":1597},"2025-09-03",164300,{"date":2090,"open":1348,"high":2080,"low":1047,"close":713,"change":894,"percent_change":2091,"volume":2092,"transactions":9,"vwap":713},"2025-09-02",-1.11,171700,{"date":2094,"open":2095,"high":678,"low":1597,"close":1721,"change":814,"percent_change":692,"volume":2096,"transactions":9,"vwap":1721},"2025-08-29",16.95,163500,{"date":2098,"open":2081,"high":1687,"low":2076,"close":2095,"change":1879,"percent_change":454,"volume":2099,"transactions":9,"vwap":2095},"2025-08-28",230700,{"date":2101,"open":649,"high":790,"low":1654,"close":1721,"change":1088,"percent_change":742,"volume":2102,"transactions":9,"vwap":1721},"2025-08-27",149900,{"date":2104,"open":721,"high":2059,"low":1721,"close":1046,"change":291,"percent_change":127,"volume":2018,"transactions":9,"vwap":1046},"2025-08-26",{"date":2106,"open":1695,"high":620,"low":782,"close":599,"change":291,"percent_change":127,"volume":2107,"transactions":9,"vwap":599},"2025-08-25",233000,{"date":2109,"open":1734,"high":638,"low":690,"close":731,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":731},"2025-08-22",1.16,7.17,320300,{"date":2114,"open":1740,"high":1769,"low":2115,"close":2116,"change":869,"percent_change":370,"volume":2117,"transactions":9,"vwap":2116},"2025-08-21",15.99,16.18,193300,{"date":2119,"open":1047,"high":2120,"low":925,"close":1769,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1769},"2025-08-20",16.74,-0.39,-2.35,171000,{"date":2125,"open":1781,"high":1678,"low":1538,"close":1678,"change":2126,"percent_change":1212,"volume":2127,"transactions":9,"vwap":1678},"2025-08-19",0.32,203300,{"date":2129,"open":925,"high":1732,"low":1752,"close":1775,"change":1271,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1775},"2025-08-18",0.68,307100,{"date":2133,"open":1356,"high":712,"low":859,"close":1741,"change":1289,"percent_change":81,"volume":2134,"transactions":9,"vwap":1741},"2025-08-15",373600,{"date":2136,"open":1775,"high":1039,"low":1531,"close":1375,"change":122,"percent_change":1588,"volume":2137,"transactions":9,"vwap":1375},"2025-08-14",210700,{"date":2139,"open":1745,"high":1324,"low":2010,"close":1678,"change":73,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1678},"2025-08-13",2.91,296100,{"date":2143,"open":2144,"high":1734,"low":1806,"close":1531,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1531},"2025-08-12",15.88,0.89,5.83,304400,{"date":2149,"open":968,"high":2150,"low":918,"close":2151,"change":1879,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-11",15.61,15.27,-0.91,251200,{"date":2155,"open":1565,"high":1776,"low":987,"close":968,"change":163,"percent_change":2156,"volume":2157,"transactions":9,"vwap":968},"2025-08-08",-1.6,266500,{"date":2159,"open":2160,"high":1808,"low":2161,"close":2162,"change":381,"percent_change":2017,"volume":2163,"transactions":9,"vwap":2162},"2025-08-07",15.8,15.59,15.66,358000,{"date":2165,"open":2161,"high":1793,"low":927,"close":1025,"change":72,"percent_change":1891,"volume":2166,"transactions":9,"vwap":1025},"2025-08-06",379400,{"date":2168,"open":2169,"high":2169,"low":2170,"close":907,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":907},"2025-08-05",18.57,15.45,-0.07,-0.45,951300,{"date":2175,"open":2176,"high":1733,"low":1027,"close":1025,"change":1644,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1025},"2025-08-04",15.23,3.78,370500,{"date":2180,"open":2181,"high":2182,"low":1870,"close":939,"change":1879,"percent_change":2183,"volume":2184,"transactions":9,"vwap":939},"2025-08-01",14.8,15.1,-0.92,380800,{"date":2186,"open":1762,"high":2187,"low":914,"close":927,"change":1956,"percent_change":2188,"volume":2189,"transactions":9,"vwap":927},"2025-07-31",15.55,-2.19,355800,{"date":2191,"open":2016,"high":2115,"low":2192,"close":866,"change":1879,"percent_change":1566,"volume":1600,"transactions":9,"vwap":866},"2025-07-30",15.4,{"date":2194,"open":1565,"high":1782,"low":2161,"close":969,"change":381,"percent_change":2017,"volume":2195,"transactions":9,"vwap":969},"2025-07-29",288900,{"date":2197,"open":976,"high":1532,"low":907,"close":885,"change":291,"percent_change":221,"volume":2198,"transactions":9,"vwap":885},"2025-07-28",245800,{"date":2200,"open":857,"high":2201,"low":1733,"close":1377,"change":894,"percent_change":1625,"volume":2202,"transactions":9,"vwap":1377},"2025-07-25",16.02,252500,{"date":2204,"open":1783,"high":1559,"low":1782,"close":2016,"change":2172,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2016},"2025-07-24",-2.75,277100,{"date":2208,"open":1752,"high":2209,"low":919,"close":1558,"change":2064,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1558},"2025-07-23",16.49,3.93,301200,{"date":2213,"open":2170,"high":1808,"low":2170,"close":1539,"change":1764,"percent_change":1747,"volume":2214,"transactions":9,"vwap":1539},"2025-07-22",276900,{"date":2216,"open":976,"high":891,"low":2217,"close":1757,"change":1582,"percent_change":1343,"volume":2218,"transactions":9,"vwap":1757},"2025-07-21",15.46,262200,{"date":2220,"open":2115,"high":1531,"low":2221,"close":1992,"change":742,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1992},"2025-07-18",15.48,-1.83,296600,{"date":2225,"open":2000,"high":2115,"low":982,"close":849,"change":921,"percent_change":1784,"volume":2226,"transactions":9,"vwap":849},"2025-07-17",287500,{"date":2228,"open":2000,"high":2150,"low":987,"close":2229,"change":814,"percent_change":89,"volume":2230,"transactions":9,"vwap":2229},"2025-07-16",15.53,449800,{"date":2232,"open":1546,"high":2009,"low":2233,"close":2233,"change":280,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-15",15.39,-2.96,260900,{"date":2237,"open":1565,"high":849,"low":2238,"close":859,"change":72,"percent_change":1028,"volume":2239,"transactions":9,"vwap":859},"2025-07-14",15.43,220900,{"date":2241,"open":1732,"high":1732,"low":900,"close":919,"change":2172,"percent_change":2242,"volume":2243,"transactions":9,"vwap":919},"2025-07-11",-2.77,269700,{"date":2245,"open":1740,"high":2051,"low":1763,"close":1769,"change":814,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1769},"2025-07-10",0.87,333300,{"date":2249,"open":1537,"high":1564,"low":976,"close":2010,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2010},"2025-07-09",0.29,1.83,328400,{"date":2254,"open":2229,"high":2010,"low":2217,"close":1532,"change":310,"percent_change":2255,"volume":1785,"transactions":9,"vwap":1532},"2025-07-08",2.8,{"date":2257,"open":2233,"high":701,"low":1751,"close":1806,"change":158,"percent_change":2258,"volume":1639,"transactions":9,"vwap":1806},"2025-07-07",-1.54,{"date":2260,"open":873,"high":701,"low":884,"close":2261,"change":21,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-03",15.62,1.56,203200,{"date":2265,"open":918,"high":1814,"low":927,"close":1806,"change":623,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1806},"2025-07-02",1.18,295000,{"date":2269,"open":1000,"high":2162,"low":1000,"close":927,"change":1891,"percent_change":2270,"volume":2271,"transactions":9,"vwap":927},"2025-07-01",3.05,294700,{"date":2273,"open":1763,"high":1763,"low":926,"close":1018,"change":1956,"percent_change":1758,"volume":2274,"transactions":9,"vwap":1018},"2025-06-30",334200,{"date":2276,"open":1374,"high":2000,"low":2277,"close":932,"change":443,"percent_change":1777,"volume":2278,"transactions":9,"vwap":932},"2025-06-27",14.92,568400,{"date":2280,"open":858,"high":2009,"low":992,"close":906,"change":842,"percent_change":2281,"volume":2282,"transactions":9,"vwap":906},"2025-06-26",2.7,798700,{"date":2284,"open":893,"high":893,"low":998,"close":1889,"change":2172,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1889},"2025-06-25",-2.94,357600,{"date":2288,"open":876,"high":2192,"low":1999,"close":1751,"change":199,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1751},"2025-06-24",3.66,529100,{"date":2292,"open":1935,"high":2181,"low":2293,"close":1018,"change":72,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1018},"2025-06-23",14.24,0.48,752800,{"date":2297,"open":1024,"high":868,"low":2298,"close":1024,"change":2299,"percent_change":801,"volume":2300,"transactions":9,"vwap":1024},"2025-06-20",14.51,0.04,1344200,{"date":2302,"open":2303,"high":2181,"low":1978,"close":986,"change":1363,"percent_change":1230,"volume":2304,"transactions":9,"vwap":986},"2025-06-18",14.42,452800,{"date":2306,"open":1376,"high":2181,"low":993,"close":945,"change":1973,"percent_change":301,"volume":2307,"transactions":9,"vwap":945},"2025-06-17",628300,{"date":2309,"open":962,"high":1820,"low":1850,"close":961,"change":360,"percent_change":902,"volume":2310,"transactions":9,"vwap":961},"2025-06-16",456800,{"date":2312,"open":875,"high":1883,"low":2313,"close":1870,"change":2314,"percent_change":426,"volume":2315,"transactions":9,"vwap":1870},"2025-06-13",14.47,-0.38,389500,{"date":2317,"open":876,"high":1770,"low":1877,"close":1999,"change":771,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1999},"2025-06-12",-1.32,352500,{"date":2321,"open":2322,"high":2217,"low":868,"close":2322,"change":72,"percent_change":351,"volume":2323,"transactions":9,"vwap":2322},"2025-06-11",15.13,459800,{"date":2325,"open":954,"high":987,"low":953,"close":939,"change":262,"percent_change":2255,"volume":2326,"transactions":9,"vwap":939},"2025-06-10",442000,{"date":2328,"open":2181,"high":1006,"low":1013,"close":1850,"change":1157,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1850},"2025-06-09",-0.27,325900,{"date":2332,"open":2333,"high":998,"low":993,"close":992,"change":321,"percent_change":2334,"volume":2335,"transactions":9,"vwap":992},"2025-06-06",14.38,3.52,491300,{"date":2337,"open":2338,"high":1870,"low":1970,"close":1928,"change":771,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1928},"2025-06-05",14.37,-1.39,391600,{"date":2342,"open":1896,"high":1000,"low":1903,"close":1896,"change":1630,"percent_change":46,"volume":2343,"transactions":9,"vwap":1896},"2025-06-04",482000,{"date":2345,"open":1902,"high":1376,"low":2346,"close":2303,"change":1211,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2303},"2025-06-03",13.86,2.63,675200,{"date":2350,"open":1979,"high":2351,"low":1971,"close":1897,"change":1879,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1897},"2025-06-02",14.17,-0.99,489500,{"date":2355,"open":1978,"high":1863,"low":1936,"close":1928,"change":210,"percent_change":72,"volume":2356,"transactions":9,"vwap":1928},"2025-05-30",450100,{"date":2358,"open":2359,"high":2338,"low":2360,"close":1909,"change":921,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1909},"2025-05-29",13.96,13.8,2.46,512500,{"date":2364,"open":1961,"high":2365,"low":1908,"close":1857,"change":291,"percent_change":1588,"volume":2366,"transactions":9,"vwap":1857},"2025-05-28",14.09,425500,{"date":2368,"open":1961,"high":2369,"low":1949,"close":1936,"change":1746,"percent_change":843,"volume":2370,"transactions":9,"vwap":1936},"2025-05-27",14.14,451300,{"date":2372,"open":2373,"high":1961,"low":2374,"close":1821,"change":824,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1821},"2025-05-23",13.32,13.22,-1.3,453400,{"date":2378,"open":2379,"high":1936,"low":2380,"close":1917,"change":2381,"percent_change":910,"volume":2382,"transactions":9,"vwap":1917},"2025-05-22",13.46,13.31,0.25,555700,{"date":2384,"open":2385,"high":2385,"low":2386,"close":1836,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1836},"2025-05-21",14.67,13.54,-1.28,-8.63,403800,{"date":2391,"open":1883,"high":1813,"low":2303,"close":1889,"change":381,"percent_change":1618,"volume":2392,"transactions":9,"vwap":1889},"2025-05-20",520900,{"date":2394,"open":920,"high":2192,"low":1850,"close":2395,"change":1418,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-19",14.81,-4.39,377300,{"date":2399,"open":2221,"high":859,"low":960,"close":2400,"change":642,"percent_change":331,"volume":2401,"transactions":9,"vwap":2400},"2025-05-16",15.49,619100,{"date":2403,"open":982,"high":2161,"low":2404,"close":960,"change":1634,"percent_change":758,"volume":2405,"transactions":9,"vwap":960},"2025-05-15",15.11,540500,{"date":2407,"open":1770,"high":2408,"low":932,"close":982,"change":391,"percent_change":485,"volume":2409,"transactions":9,"vwap":982},"2025-05-14",15.57,1264300,{"date":2411,"open":2412,"high":873,"low":1019,"close":918,"change":977,"percent_change":2413,"volume":2414,"transactions":9,"vwap":918},"2025-05-13",15.01,2.42,981000,{"date":2416,"open":1888,"high":970,"low":2417,"close":1019,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1019},"2025-05-12",14.34,1.42,10.57,978300,{"date":2422,"open":1858,"high":1978,"low":1942,"close":1942,"change":163,"percent_change":2222,"volume":2423,"transactions":9,"vwap":1942},"2025-05-09",612400,{"date":2425,"open":1856,"high":1928,"low":2426,"close":1864,"change":262,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1864},"2025-05-08",13.38,3.09,867700,{"date":2430,"open":1917,"high":2431,"low":2432,"close":2433,"change":742,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-07",14.15,13,13.28,-2.14,1320300,{"date":2437,"open":2438,"high":1537,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-05-06",14.45,12.91,13.57,-5.63,-29.32,3062900,{"date":2445,"open":2446,"high":319,"low":2446,"close":1204,"change":291,"percent_change":341,"volume":2166,"transactions":9,"vwap":1204},"2025-05-05",19.16,{"date":2448,"open":2449,"high":378,"low":770,"close":2450,"change":89,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-02",18.56,19.3,4.95,289800,{"date":2454,"open":571,"high":2455,"low":424,"close":2456,"change":391,"percent_change":1576,"volume":2457,"transactions":9,"vwap":2456},"2025-05-01",18.58,18.39,169800,{"date":2459,"open":2460,"high":669,"low":1642,"close":2461,"change":651,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-04-30",18.19,18.3,-1.4,291900,{"date":2465,"open":739,"high":561,"low":757,"close":2449,"change":381,"percent_change":360,"volume":2466,"transactions":9,"vwap":2449},"2025-04-29",185000,{"date":2468,"open":738,"high":504,"low":806,"close":748,"change":909,"percent_change":2469,"volume":2470,"transactions":9,"vwap":748},"2025-04-28",1.53,332800,{"date":181,"open":2472,"high":781,"low":835,"close":600,"change":360,"percent_change":1339,"volume":2473,"transactions":9,"vwap":600},18.09,181100]