[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOV":3,"homepage-market-summary":35,"stock-historical-MOV":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MOV","2026-10-06",{"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},"Movado Group, Inc.","NYSE",null,"WATCHES, CLOCKS, CLOCKWORK OPERATED DEVICES\u002FPARTS","Movado Group Inc designs, develops, sources, markets, and distributes fine watches in the United States and internationally. It operates through the Watch and Accessory Brands and Company Stores segment. The Watch and Accessory Brands segment includes the designing, manufacturing, and distribution of watches and, to a lesser extent, jewelry and other accessories of quality owned brands and licensed brands. Its Company Stores segment includes the company's retail outlet locations in the United States and Canada. It generates maximum revenue from the Watch and Accessory Brands segment. Geographically, it derives the majority of its revenue from its international locations.","1,386","Paramus, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8706,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.85,33.79,33.97,32.81,33.45,-0.6,-1.79,203557.082486,6190,33.2343,40.5,17.24,176071.72582661753,67.1,8196,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},13.56,173589,63360003.182481,133.64,"2025-04-24",[189,190,199,210,221,232,242,252,261,272,283,293,303,313,324,335,345,353,364,373,384,392,400,409,420,429,439,448,459,470,480,491,501,511,520,530,540,549,558,568,578,588,599,608,618,629,640,650,660,668,678,688,698,708,719,727,736,743,751,759,765,772,781,789,798,805,812,818,826,834,842,850,857,864,872,881,889,896,901,909,917,926,934,942,949,955,963,970,975,983,991,997,1005,1013,1022,1031,1040,1047,1056,1064,1071,1079,1087,1093,1100,1109,1118,1125,1131,1138,1146,1154,1158,1164,1170,1179,1187,1195,1202,1210,1217,1226,1233,1239,1244,1252,1261,1268,1276,1284,1293,1301,1309,1315,1321,1328,1334,1341,1348,1357,1365,1373,1382,1389,1394,1402,1409,1414,1421,1427,1434,1443,1450,1457,1463,1468,1475,1483,1492,1498,1504,1509,1516,1522,1527,1530,1535,1540,1547,1552,1559,1566,1574,1580,1587,1593,1600,1604,1610,1616,1623,1630,1637,1644,1648,1654,1662,1668,1676,1683,1690,1698,1704,1711,1718,1725,1730,1737,1743,1751,1757,1764,1770,1775,1781,1785,1790,1796,1803,1808,1815,1821,1827,1835,1840,1846,1854,1862,1871,1878,1884,1892,1898,1906,1911,1918,1924,1931,1938,1946,1953,1961,1966,1972,1977,1983,1988,1994,1998,2006,2010,2017,2024,2030,2035,2041,2047,2052,2058,2063,2067,2074,2078,2084,2090,2095,2102,2107,2112,2119,2125,2130,2136,2143,2151,2157,2164,2170,2176,2181,2186,2193,2198,2203,2208,2214,2219,2224,2230,2235,2241,2248,2255,2263,2269,2275,2282,2288,2296,2304,2311,2318,2323,2329,2334,2339,2347,2355,2361,2367,2373,2378,2384,2390,2397,2402,2406,2410,2416,2419,2424,2426,2432,2438,2442,2446,2452,2456,2462,2470,2476,2481,2486,2490,2493,2500,2506,2511,2515,2519,2525,2531,2536,2541,2545,2550,2556,2560,2563,2567,2572,2580,2586,2591,2595,2599,2607,2612,2618,2623,2627,2634,2639,2644,2648,2655,2661,2669,2675,2682,2689,2694,2700,2706,2713],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",33.85,33.33,-0.21,-0.62,192555.05733,5475,33.4543,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",34.35,34.44,33.495,33.66,-0.29,-0.85,201818.024651,6090,33.6816,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",33.13,33.98,32.8224,33.95,0.67,2.01,204878.88227,4886,33.7862,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",33.93,33.935,32.9,33.28,-0.31,-0.92,241818.669382,4959,33.2719,{"date":233,"open":234,"high":204,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",33.51,33.0938,33.59,0.11,0.33,202313.705622,4898,33.4896,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",33.99,33.02,33.48,-0.64,-1.88,201987.846034,5615,33.4755,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",33.35,34.12,0.7,2.09,195624.785059,5934,33.8758,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",33.4,33.7975,33.17,33.42,0.18,0.54,192638.692968,5419,33.4839,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",33.18,33.69,32.88,33.24,-0.04,-0.12,176639.877345,5955,33.3538,{"date":284,"open":285,"high":286,"low":287,"close":226,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",33.22,34.09,33.16,0.31,0.94,224531.973766,6948,33.4077,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",33.21,32.5844,32.97,-0.05,-0.15,165648.588539,5468,32.9481,{"date":304,"open":305,"high":306,"low":307,"close":245,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",33.27,33.3,32.44,-0.36,-1.08,423969.82445,6104,32.8787,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",33.29,33.54,33.06,33.38,0.44,1.34,250569.591001,6535,33.3711,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",33.12,33.47,32.69,32.94,0.1,0.3,140169.40508,5226,33.0711,{"date":336,"open":274,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",33.2799,32.495,32.84,-0.44,-1.32,134064.94647,4337,32.7278,{"date":346,"open":347,"high":315,"low":348,"close":226,"change":107,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",32.72,32.61,1.62,147133.930252,4194,33.094,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",32.95,33.1425,32.54,32.75,0.21,0.65,134839.795919,3995,32.7152,{"date":365,"open":366,"high":367,"low":368,"close":357,"change":279,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",32.39,33.015,32.26,-0.37,184678.383804,5168,32.5035,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",33.05,33.46,32.56,32.66,-0.39,-1.18,171358.613403,5622,32.9073,{"date":385,"open":305,"high":386,"low":387,"close":375,"change":228,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",33.61,32.6301,-2.71,231360.041818,5801,33.0197,{"date":393,"open":394,"high":395,"low":394,"close":22,"change":86,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",33.26,34.1799,1.01,133132.867983,4543,33.9774,{"date":401,"open":402,"high":255,"low":403,"close":404,"change":405,"percent_change":194,"volume":406,"transactions":407,"vwap":408},"2026-09-03",34.11,33.0301,33.63,-0.07,127787.261257,4980,33.6135,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",34.25,34.5861,33.675,33.7,-0.26,-0.77,162471.593468,5189,33.8646,{"date":421,"open":254,"high":422,"low":367,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",34.05,33.96,0.23,0.68,210375.438824,5270,33.7326,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",34.46,33.305,33.73,-0.75,-2.18,191213.859628,5498,33.7257,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":278,"percent_change":279,"volume":445,"transactions":446,"vwap":447},"2026-08-28",34.57,35.11,34.36,34.48,170619.423437,5043,34.6054,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",34.56,34.96,33.295,34.52,-0.48,-1.37,228128.239664,6129,34.2031,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",36.48,36.95,34.15,35,0.03,0.09,453403.062371,9456,35.3542,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":112,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",34.81,35.2,34.0649,34.97,0.69,255430.892631,6117,34.8107,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",34.9,35.39,34.4001,34.73,-0.08,-0.23,166625.619639,5247,34.7552,{"date":492,"open":493,"high":494,"low":495,"close":472,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",35.69,35.89,34.41,-0.53,-1.5,352281.387299,6056,34.8225,{"date":502,"open":464,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",35.38,34.42,35.34,-0.35,-0.98,200951.258605,5297,35.1516,{"date":512,"open":513,"high":514,"low":515,"close":493,"change":238,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",35.81,36.31,35.46,0.93,134804.05212,4431,35.6904,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":405,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",35.55,35.95,35.35,35.36,-0.2,146958.63101,4385,35.4536,{"date":531,"open":532,"high":533,"low":464,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",35.64,36,35.43,-0.7,-1.94,140336.312377,5264,35.3751,{"date":541,"open":542,"high":543,"low":532,"close":544,"change":331,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",35.83,36.32,36.13,0.84,137629.029764,4036,35.986,{"date":550,"open":551,"high":551,"low":552,"close":542,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",37.08,35.77,-0.82,-2.24,123582.106281,4154,36.1797,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":506,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",37.205,37.4,36.07,36.65,-0.95,206430.09006,5213,36.5031,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":425,"volume":575,"transactions":576,"vwap":577},"2026-08-11",37.03,37.69,36.79,37,0.25,144057.237943,5381,37.2302,{"date":579,"open":580,"high":581,"low":563,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",37.55,37.71,36.75,-1.09,-2.88,136950.437657,5175,37.0531,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",37.77,37.92,37.1,37.84,0.07,0.19,128113.795561,3810,37.7158,{"date":600,"open":601,"high":30,"low":602,"close":590,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",39.08,37.61,-1.25,-3.2,205407.337517,5068,38.6102,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":341,"volume":615,"transactions":616,"vwap":617},"2026-08-05",39.39,39.845,38.73,39.02,-0.52,133076.791611,4522,39.093,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",38.93,39.88,38.1878,39.54,0.6,1.54,221960.462899,6718,39.4463,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",38.58,39.28,38.28,38.94,0.76,1.99,253747.82067,7731,38.726,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":486,"volume":647,"transactions":648,"vwap":649},"2026-07-31",38.23,38.65,37.5726,38.18,-0.03,129837.248457,5281,38.2534,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":319,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",38.07,38.4,37.3277,38.21,1.16,134581.924079,4088,38.0787,{"date":661,"open":662,"high":633,"low":592,"close":590,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",38.11,-0.28,-0.74,136685.88931,5351,37.73,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":58,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",37.76,38.46,37.43,38.05,1.3,180775.973208,4648,37.8469,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",36.26,37.785,37.56,1.05,2.88,202563.359268,5626,37.273,{"date":689,"open":494,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",37.04,35.0801,36.51,0.57,1.59,211018.920166,6585,36.4814,{"date":699,"open":700,"high":701,"low":552,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",36.99,37.21,35.94,-1.68,-4.47,203599.692753,6066,36.0622,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",37.88,38.08,37.25,37.62,-0.3,-0.79,171288.218449,7856,37.6115,{"date":720,"open":653,"high":721,"low":570,"close":591,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",38.67,-0.49,-1.28,228855.231979,6974,37.6725,{"date":728,"open":729,"high":730,"low":653,"close":731,"change":732,"percent_change":195,"volume":733,"transactions":734,"vwap":735},"2026-07-20",39.27,39.8299,38.41,-0.24,121663.996887,4796,38.8099,{"date":737,"open":738,"high":739,"low":662,"close":643,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":643},"2026-07-17",38.61,39.26,-1.13,-2.84,221300,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",38.63,39.8,39.78,1.04,2.68,155000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":516,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",38.22,39.080002,37.85,38.74,2.46,161700,{"date":760,"open":731,"high":761,"low":762,"close":763,"change":646,"percent_change":486,"volume":764,"transactions":9,"vwap":763},"2026-07-14",38.45,37.65,37.81,180400,{"date":766,"open":767,"high":768,"low":769,"close":593,"change":770,"percent_change":26,"volume":771,"transactions":9,"vwap":593},"2026-07-13",38.56,38.84,37.5,-0.69,287400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",38.02,38.87,37.68,38.53,0.59,1.56,161900,{"date":782,"open":783,"high":662,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",37.049999,36.6,37.94,1.21,3.29,245100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",37.66,37.8,36.0099983,36.73,-1.17,-3.09,240500,{"date":799,"open":791,"high":800,"low":801,"close":802,"change":803,"percent_change":86,"volume":804,"transactions":9,"vwap":802},"2026-07-07",38.36,37.3,37.9,0.13,217800,{"date":806,"open":602,"high":807,"low":808,"close":590,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":590},"2026-07-06",37.99,37.34,0.16,0.43,177800,{"date":813,"open":814,"high":815,"low":816,"close":602,"change":308,"percent_change":564,"volume":817,"transactions":9,"vwap":602},"2026-07-02",37.86,38.15,37.0099983,233300,{"date":819,"open":820,"high":821,"low":814,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",38.81,39.13,37.97,-1.34,-3.41,239000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":663,"volume":833,"transactions":9,"vwap":831},"2026-06-30",39.42,39.49,38.96,39.31,-0.11,273500,{"date":835,"open":836,"high":837,"low":838,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-06-29",39.64,39.85,38.82,-0.16,-0.4,261800,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",38.2,39.59,39.58,1.49,3.91,551700,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":803,"volume":856,"transactions":9,"vwap":854},"2026-06-25",38.49,37.67,38.09,0.05,202600,{"date":858,"open":859,"high":860,"low":814,"close":861,"change":862,"percent_change":703,"volume":863,"transactions":9,"vwap":861},"2026-06-24",38.92,39.38,38.040001,-0.65,247000,{"date":865,"open":866,"high":867,"low":844,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",38.88,39.19,38.69,-0.56,-1.43,320700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",38.72,39.5,38.48,39.25,0.79,2.05,336700,{"date":882,"open":883,"high":884,"low":885,"close":671,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":671},"2026-06-18",37.57,38.5,37.45,1.22,3.28,401400,{"date":890,"open":891,"high":593,"low":892,"close":893,"change":87,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-17",37.19,36.69,37.24,0.38,361000,{"date":897,"open":672,"high":883,"low":898,"close":899,"change":278,"percent_change":832,"volume":900,"transactions":9,"vwap":899},"2026-06-16",36.58,37.099998,333800,{"date":902,"open":903,"high":620,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",38.24,36.93,37.14,-1.54,-3.98,381000,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",38.35,39.63,38.68,0.39,1.02,306000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",36.43,38.33,36.29,38.29,2.24,6.21,587300,{"date":927,"open":928,"high":816,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",36.62,35.92,36.049999,-0.88,-2.38,220100,{"date":935,"open":936,"high":937,"low":938,"close":904,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":904},"2026-06-09",38.12,38.38,36.080002,-0.8,-2.12,305800,{"date":943,"open":944,"high":945,"low":946,"close":667,"change":132,"percent_change":947,"volume":948,"transactions":9,"vwap":667},"2026-06-08",37.7,38.27,37.23,1.26,411900,{"date":950,"open":701,"high":561,"low":572,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",37.26,-0.25,-0.67,317700,{"date":956,"open":957,"high":710,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",37.53,36.81,37.51,1.07,2.94,329600,{"date":964,"open":965,"high":885,"low":562,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",37.38,36.44,-1.06,-2.83,240000,{"date":971,"open":762,"high":633,"low":972,"close":769,"change":973,"percent_change":506,"volume":974,"transactions":9,"vwap":769},"2026-06-02",37.09,-0.13,225300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":862,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-01",38,38.049999,37.02,37.63,-1.7,333600,{"date":984,"open":985,"high":986,"low":987,"close":633,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":633},"2026-05-29",35.32,38.77,35.13,2.69,7.56,538300,{"date":992,"open":450,"high":993,"low":433,"close":994,"change":674,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-28",35.78,35.59,3.79,453800,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-27",31.62,34.29,30.4,4.47,14.99,686200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-05-26",28.72,29.82,28.07,1.37,4.82,364500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-22",27.66,28.49,27.63,28.45,0.95,3.45,124200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",27.030001,27.52,26.59,27.5,0.4,1.48,178100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",26.38,27.18,26.29,27.1,0.73,2.77,148900,{"date":1041,"open":1026,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":72,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",26.75,26.16,26.37,-0.19,140200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",27.21,27.76,26.45,26.56,-0.41,-1.52,155700,{"date":1057,"open":1058,"high":1059,"low":1042,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",27.11,27.44,26.97,-0.5,-1.82,167200,{"date":1065,"open":1049,"high":1066,"low":1060,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",27.7,27.47,0.41,1.52,157000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":693,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",26.44,27.12,26.08,27.059999,2.15,157800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",27.42,27.62,26.49,-1.12,-4.06,125900,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":840,"percent_change":870,"volume":1092,"transactions":9,"vwap":1091},"2026-05-11",28.15,27.38,27.61,115300,{"date":1094,"open":1095,"high":1096,"low":1027,"close":1097,"change":1098,"percent_change":1069,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",27.58,28.08,28.01,0.42,75000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",27.85,28.23,27.51,27.59,-0.27,-0.97,108100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",27.45,28.09,27.23,27.86,0.8,2.96,112900,{"date":1119,"open":1120,"high":1074,"low":1121,"close":1076,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1076},"2026-05-05",26.68,26.58,0.56,2.11,108200,{"date":1126,"open":1074,"high":1127,"low":1033,"close":1128,"change":564,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-04",27.37,26.5,-3.46,103200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1111,"change":359,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1111},"2026-05-01",27.13,27.65,27.01,0.77,127300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":164,"volume":1145,"transactions":9,"vwap":1143},"2026-04-30",26.98,27.41,26.93,27.24,0.15,84300,{"date":1147,"open":1025,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",27.64,26.73,27.09,-0.57,-2.06,135800,{"date":1155,"open":1082,"high":1156,"low":1049,"close":1015,"change":238,"percent_change":786,"volume":1157,"transactions":9,"vwap":1015},"2026-04-28",27.71,162100,{"date":1159,"open":1160,"high":1066,"low":1161,"close":1161,"change":840,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",27.68,27.33,-1.44,111800,{"date":1165,"open":1166,"high":1166,"low":1015,"close":1167,"change":247,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-24",28.34,27.73,-2.26,77500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",28.35,28.63,28.049999,28.37,0.08,0.28,123200,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-22",29.18,27.91,28.29,-0.83,-2.85,121700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":112,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-21",28.9,29.24,28.64,29.12,0.83,141300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":132,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-20",28.39,28.88,28.27,1.65,166000,{"date":1203,"open":1204,"high":1205,"low":1111,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",27.48,28.46,28.41,1.33,4.91,267500,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":595,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-16",26.86,27.25,27.08,0.71,128000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",26.83,27.16,26.51,26.89,-0.33,-1.21,123100,{"date":1227,"open":1228,"high":1090,"low":1229,"close":1230,"change":319,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",26.7,26.69,27.22,1.64,124600,{"date":1234,"open":1026,"high":1235,"low":1236,"close":1237,"change":157,"percent_change":1144,"volume":1238,"transactions":9,"vwap":1237},"2026-04-13",26.84,26.23,26.78,121300,{"date":1240,"open":1121,"high":1142,"low":1241,"close":1242,"change":330,"percent_change":894,"volume":1243,"transactions":9,"vwap":1242},"2026-04-10",26.3,26.74,136100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":127,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-09",25.59,26.65,25.51,26.64,3.5,203200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",25.15,25.98,24.96,25.74,1.24,5.06,193500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":486,"percent_change":1223,"volume":1267,"transactions":9,"vwap":1266},"2026-04-07",24.52,24.69,24.030001,24.5,122700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-06",23.63,24.65,24.58,0.81,3.41,114300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":206,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-02",24.02,24.1,23.21,23.77,-3.45,127800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-01",24.44,25.11,24.39,24.62,0.2,0.82,165800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1144,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-31",24.56,24.86,24.17,24.42,0.62,215400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":94,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",24.38,24.57,24.08,24.27,0.91,157200,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":279,"percent_change":1061,"volume":1314,"transactions":9,"vwap":1313},"2026-03-27",23.89,24.21,24.049999,113700,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1297,"change":832,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1297},"2026-03-26",23.93,24.81,-0.45,106500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":132,"percent_change":1327,"volume":1209,"transactions":9,"vwap":1326},"2026-03-25",24.01,24.46,23.57,24.28,1.97,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":486,"percent_change":1223,"volume":1333,"transactions":9,"vwap":1332},"2026-03-24",23.58,24.22,23.81,245800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1311,"change":973,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1311},"2026-03-23",24.59,24.9,23.86,-0.54,321000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1278,"change":1224,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1278},"2026-03-20",25.1,25.14,23.8,-4.8,346700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",24.7,25.52,22.92,25.23,2.18,9.46,433100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":379,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-18",23.29,23.67,23.01,23.049999,-1.66,178500,{"date":1366,"open":1367,"high":1265,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-17",23.68,23.35,23.44,-0.22,-0.93,96000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-16",23.47,23.99,23.38,23.66,0.52,2.25,168800,{"date":1383,"open":1384,"high":1385,"low":1361,"close":1386,"change":1106,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-13",23.34,23.55,23.14,-1.15,110200,{"date":1390,"open":1391,"high":1325,"low":1392,"close":1393,"change":803,"percent_change":1122,"volume":1145,"transactions":9,"vwap":1393},"2026-03-12",22.94,22.79,23.41,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":486,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",23.32,23.53,22.98,23.28,-0.34,83400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":646,"percent_change":973,"volume":1408,"transactions":9,"vwap":1407},"2026-03-10",23.16,24.07,22.81,23.36,149300,{"date":1410,"open":1411,"high":1375,"low":1412,"close":1413,"change":487,"percent_change":1107,"volume":1186,"transactions":9,"vwap":1413},"2026-03-09",23.08,22.44,23.39,{"date":1415,"open":1416,"high":1332,"low":1417,"close":1418,"change":862,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-06",23.65,23.4,23.62,-2.68,91000,{"date":1422,"open":1263,"high":1423,"low":1424,"close":1306,"change":247,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1306},"2026-03-05",24.8,24.26,-2.57,80700,{"date":1428,"open":1429,"high":1287,"low":1430,"close":1431,"change":1028,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-04",24.89,24.37,24.91,1.63,88200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-03",24.23,24.63,23.71,24.51,-0.18,-0.73,126600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1264,"change":415,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1264},"2026-03-02",24.43,24.98,24.11,-1.04,132500,{"date":1451,"open":1452,"high":1453,"low":1423,"close":1454,"change":1061,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-27",25.31,25.36,24.95,-1.96,86500,{"date":1458,"open":1248,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":732,"volume":1388,"transactions":9,"vwap":1461},"2026-02-26",25.75,25,25.45,-0.06,{"date":1464,"open":1459,"high":1459,"low":1465,"close":1248,"change":299,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1248},"2026-02-25",25.13,-0.58,82200,{"date":1469,"open":1353,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1124,"transactions":9,"vwap":1472},"2026-02-24",25.73,24.83,25.66,0.61,2.44,{"date":1476,"open":1477,"high":1478,"low":1295,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-23",25.42,25.5,25.049999,-0.76,-2.94,158000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-20",24.92,25.85,24.71,25.81,0.88,3.53,148100,{"date":1493,"open":1494,"high":1495,"low":1303,"close":1496,"change":809,"percent_change":360,"volume":1497,"transactions":9,"vwap":1496},"2026-02-19",24.6,24.99,24.93,147400,{"date":1499,"open":1500,"high":1501,"low":1304,"close":1502,"change":405,"percent_change":663,"volume":1503,"transactions":9,"vwap":1502},"2026-02-18",24.84,25.18,24.77,131100,{"date":1505,"open":1506,"high":1500,"low":1507,"close":1500,"change":51,"percent_change":1327,"volume":1508,"transactions":9,"vwap":1500},"2026-02-17",24.33,24.059999,108500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":238,"percent_change":1010,"volume":1515,"transactions":9,"vwap":1514},"2026-02-13",24.25,24.61,23.92,24.36,134200,{"date":1517,"open":1518,"high":1465,"low":1345,"close":1265,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1265},"2026-02-12",24.75,-0.59,-2.4,113400,{"date":1523,"open":1318,"high":1524,"low":1324,"close":1289,"change":1525,"percent_change":278,"volume":1526,"transactions":9,"vwap":1289},"2026-02-11",24.88,-0.01,92100,{"date":1528,"open":1487,"high":1256,"low":1298,"close":1437,"change":855,"percent_change":1290,"volume":1529,"transactions":9,"vwap":1437},"2026-02-10",130400,{"date":1531,"open":1532,"high":1337,"low":1533,"close":1272,"change":1176,"percent_change":238,"volume":1534,"transactions":9,"vwap":1272},"2026-02-09",24.49,24.09,142300,{"date":1536,"open":1537,"high":1337,"low":1507,"close":1266,"change":1098,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1266},"2026-02-06",24.18,1.74,146800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1305,"change":1107,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1305},"2026-02-05",24.97,25.22,23.96,-3.87,219200,{"date":1548,"open":1266,"high":1343,"low":1424,"close":1479,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1479},"2026-02-04",0.64,2.62,228100,{"date":1553,"open":1554,"high":1555,"low":1345,"close":1556,"change":256,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-03",23.83,24.48,24.41,2.95,181900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1438,"change":1307,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1438},"2026-02-02",22.89,24,22.7,3.99,142700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":379,"volume":1573,"transactions":9,"vwap":1571},"2026-01-30",22.59,23.3,22.29,22.8,-0.09,171100,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1561,"change":1473,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1561},"2026-01-29",22.3,22.97,2.74,169400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":506,"percent_change":1586,"volume":1153,"transactions":9,"vwap":1585},"2026-01-28",22.65,22.84,22.25,22.28,-1.55,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":803,"percent_change":43,"volume":1124,"transactions":9,"vwap":1592},"2026-01-27",22.5,22.91,22.34,22.63,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1589,"change":1598,"percent_change":157,"volume":1599,"transactions":9,"vwap":1589},"2026-01-26",22.49,22.73,22.14,0.01,150800,{"date":1601,"open":1412,"high":1602,"low":1584,"close":1595,"change":1525,"percent_change":278,"volume":1603,"transactions":9,"vwap":1595},"2026-01-23",22.72,121600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1589,"change":732,"percent_change":967,"volume":1609,"transactions":9,"vwap":1589},"2026-01-22",22.86,23.059999,22.41,141000,{"date":1611,"open":1612,"high":1571,"low":1612,"close":1613,"change":1489,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-21",22.12,22.74,4.03,136000,{"date":1617,"open":1618,"high":1602,"low":1619,"close":1620,"change":1371,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-20",22.51,21.67,21.86,-4.08,134400,{"date":1624,"open":1625,"high":1626,"low":1412,"close":1392,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1392},"2026-01-16",22.6,22.96,0.17,0.75,171800,{"date":1631,"open":1632,"high":1392,"low":1633,"close":1634,"change":142,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-15",22.18,22.01,22.62,2.08,158800,{"date":1638,"open":1639,"high":1563,"low":1640,"close":1641,"change":722,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-14",22.48,21.94,22.16,-2.16,149000,{"date":1645,"open":1582,"high":1352,"low":1646,"close":1582,"change":1572,"percent_change":840,"volume":1647,"transactions":9,"vwap":1582},"2026-01-13",22.46,116900,{"date":1649,"open":1650,"high":1651,"low":1612,"close":1613,"change":1176,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1613},"2026-01-12",22.43,22.75,0.35,142800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":574,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-09",22.53,22.68,22.1,22.66,1.12,158600,{"date":1663,"open":1664,"high":1656,"low":1665,"close":1608,"change":778,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1608},"2026-01-08",21.7,21.63,2.7,145200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1177,"volume":1675,"transactions":9,"vwap":1673},"2026-01-07",22.2,22.36,21.6,21.82,0.06,146300,{"date":1677,"open":1678,"high":1673,"low":1679,"close":1680,"change":127,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-06",20.81,20.74,21.76,4.31,118200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":299,"percent_change":177,"volume":1689,"transactions":9,"vwap":1688},"2026-01-05",20.96,21.37,20.84,20.86,133800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":914,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-02",20.7,21.14,20.61,21.01,1.89,137600,{"date":1699,"open":1695,"high":1695,"low":1700,"close":1701,"change":308,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-31",20.59,20.62,-1.72,90500,{"date":1705,"open":1693,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1521,"transactions":9,"vwap":1708},"2025-12-30",21.45,20.87,20.98,-0.14,-0.66,{"date":1712,"open":1713,"high":1693,"low":1714,"close":1715,"change":112,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-29",20.8,20.79,21.12,1.15,148800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1627,"percent_change":1291,"volume":1724,"transactions":9,"vwap":1723},"2025-12-26",20.75,20.89,20.53,20.88,94300,{"date":1726,"open":1694,"high":1678,"low":1727,"close":1728,"change":466,"percent_change":319,"volume":1729,"transactions":9,"vwap":1728},"2025-12-24",20.56,20.71,69400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1701,"change":487,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1701},"2025-12-23",20.85,21,20.52,-1.1,96400,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1732,"change":194,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1732},"2025-12-22",21.1,20.78,-1,159000,{"date":1744,"open":1745,"high":1746,"low":1687,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-19",21.77,21.92,21.059999,-0.89,-4.05,293600,{"date":1752,"open":1753,"high":1584,"low":1754,"close":1755,"change":94,"percent_change":396,"volume":1756,"transactions":9,"vwap":1755},"2025-12-18",21.83,21.72,21.95,235800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":486,"percent_change":369,"volume":1763,"transactions":9,"vwap":1762},"2025-12-17",21.8,21.97,21.49,21.73,149200,{"date":1765,"open":1766,"high":1760,"low":1767,"close":1768,"change":330,"percent_change":142,"volume":1769,"transactions":9,"vwap":1768},"2025-12-16",21.62,21.52,21.81,132300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1772,"change":424,"percent_change":960,"volume":1046,"transactions":9,"vwap":1772},"2025-12-15",21.71,22.08,21.66,{"date":1776,"open":1777,"high":1673,"low":1778,"close":1779,"change":279,"percent_change":869,"volume":1780,"transactions":9,"vwap":1779},"2025-12-12",21.69,21.33,21.48,133400,{"date":1782,"open":1721,"high":1745,"low":1721,"close":1672,"change":1379,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1672},"2025-12-11",2.47,178800,{"date":1786,"open":1688,"high":1787,"low":1688,"close":1788,"change":94,"percent_change":683,"volume":1789,"transactions":9,"vwap":1788},"2025-12-10",21.31,21.08,232000,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1688,"change":331,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1688},"2025-12-09",20.39,21.030001,1.46,124100,{"date":1797,"open":1793,"high":1798,"low":1799,"close":1727,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1727},"2025-12-08",21.24,20.47,-0.81,-3.79,194300,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1686,"change":810,"percent_change":879,"volume":1807,"transactions":9,"vwap":1686},"2025-12-05",20.93,21.38,244900,{"date":1809,"open":1810,"high":1811,"low":1721,"close":1812,"change":1106,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",21.049999,21.2,20.94,-1.27,185500,{"date":1816,"open":1733,"high":1817,"low":1733,"close":1818,"change":1819,"percent_change":1258,"volume":1820,"transactions":9,"vwap":1818},"2025-12-03",21.43,21.21,0.26,117500,{"date":1822,"open":1823,"high":1823,"low":1812,"close":1824,"change":506,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-02",21.26,20.95,-1.64,202200,{"date":1828,"open":1732,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-01",21.41,20.82,21.3,0.36,1.72,141500,{"date":1836,"open":1837,"high":1837,"low":1692,"close":1812,"change":308,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1812},"2025-11-28",21.32,-1.69,66300,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1831,"change":216,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1831},"2025-11-26",20.46,21.39,3.25,170100,{"date":1847,"open":1848,"high":1733,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-25",19.33,19,20.63,1.18,6.07,225000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":359,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-24",19.12,19.5,18.83,19.45,1.09,126400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-21",18.45,19.37,18.39,19.24,0.99,5.42,156800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":832,"percent_change":25,"volume":1877,"transactions":9,"vwap":1876},"2025-11-20",18.49,19.11,18.23,18.25,264800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":526,"percent_change":309,"volume":1622,"transactions":9,"vwap":1883},"2025-11-19",18.5,18.75,18.35,18.36,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":142,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-18",18.19,18.63,18.16,18.56,2.54,117800,{"date":1893,"open":1873,"high":1894,"low":1895,"close":1895,"change":1466,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-17",18.7,18.1,-3.1,106400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":855,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-14",18.46,18.73,18.18,18.68,0.27,125000,{"date":1907,"open":1889,"high":1908,"low":1909,"close":1887,"change":278,"percent_change":194,"volume":1910,"transactions":9,"vwap":1887},"2025-11-13",18.82,18.12,98800,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1549,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",18.15,18.8,18.67,3.55,93700,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":855,"percent_change":1177,"volume":1923,"transactions":9,"vwap":1922},"2025-11-11",17.83,18.2,18.030001,50800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":646,"percent_change":117,"volume":1930,"transactions":9,"vwap":1929},"2025-11-10",18.14,18.44,17.92,17.98,46500,{"date":1932,"open":1933,"high":1922,"low":1934,"close":1935,"change":112,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-07",17.75,17.74,18.01,1.35,60300,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-06",18.41,17.73,17.77,-0.91,-4.87,137200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1903,"change":1489,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1903},"2025-11-05",17.94,18.91,17.76,4.94,167000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1400,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-04",17.97,18.11,17.61,17.8,-1.87,107800,{"date":1962,"open":1886,"high":1927,"low":1963,"close":1926,"change":405,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1926},"2025-11-03",17.91,-0.38,72600,{"date":1967,"open":1968,"high":1875,"low":1969,"close":1970,"change":1674,"percent_change":238,"volume":1971,"transactions":9,"vwap":1970},"2025-10-31",18.07,17.65,18.21,101100,{"date":1973,"open":1963,"high":1974,"low":1941,"close":1913,"change":424,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1913},"2025-10-30",18.22,1.28,101900,{"date":1978,"open":1926,"high":1979,"low":1980,"close":1928,"change":1400,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1928},"2025-10-29",18.3,17.67,-1.86,104000,{"date":1984,"open":1979,"high":1985,"low":1935,"close":1986,"change":486,"percent_change":340,"volume":1987,"transactions":9,"vwap":1986},"2025-10-28",18.34,18.26,89600,{"date":1989,"open":1990,"high":1991,"low":1985,"close":1985,"change":722,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1985},"2025-10-27",19.02,19.18,-2.6,114100,{"date":1995,"open":1996,"high":1874,"low":1908,"close":1858,"change":405,"percent_change":369,"volume":1997,"transactions":9,"vwap":1858},"2025-10-24",19.049999,55700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":279,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-23",19.1,19.16,18.85,18.9,-0.63,76300,{"date":2007,"open":1901,"high":1856,"low":2008,"close":1990,"change":894,"percent_change":2009,"volume":1689,"transactions":9,"vwap":1990},"2025-10-22",18.61,2.04,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":205,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-21",18.77,19.14,18.64,-1.53,73900,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":147,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-20",18.02,18.94,18.93,5.93,144900,{"date":2025,"open":2026,"high":2027,"low":1941,"close":2028,"change":646,"percent_change":117,"volume":2029,"transactions":9,"vwap":2028},"2025-10-17",17.84,18.13,17.87,86700,{"date":2031,"open":2032,"high":1974,"low":2033,"close":2034,"change":487,"percent_change":1813,"volume":1086,"transactions":9,"vwap":2034},"2025-10-16",18.08,17.78,17.9,{"date":2036,"open":1970,"high":2037,"low":2038,"close":2027,"change":359,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2027},"2025-10-15",18.27,18,1.17,94700,{"date":2042,"open":2043,"high":1986,"low":2044,"close":1928,"change":2045,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1928},"2025-10-14",17.72,17.36,0,85100,{"date":2048,"open":2049,"high":1928,"low":2050,"close":1928,"change":360,"percent_change":2051,"volume":2029,"transactions":9,"vwap":1928},"2025-10-13",17.52,17.46,3.76,{"date":2053,"open":1986,"high":1986,"low":31,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-10",17.27,-0.99,-5.42,116000,{"date":2059,"open":2060,"high":1849,"low":1888,"close":1986,"change":939,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1986},"2025-10-09",18.95,-4.2,118100,{"date":2064,"open":2003,"high":2000,"low":2065,"close":2066,"change":574,"percent_change":1207,"volume":2040,"transactions":9,"vwap":2066},"2025-10-08",18.81,19.059999,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2065,"change":340,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2065},"2025-10-07",19.25,19.35,18.79,-2.29,131700,{"date":2075,"open":2076,"high":2076,"low":2069,"close":2069,"change":1400,"percent_change":2077,"volume":1449,"transactions":9,"vwap":2069},"2025-10-06",19.66,-1.74,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":112,"percent_change":1258,"volume":2083,"transactions":9,"vwap":2082},"2025-10-03",19.4,19.65,19.59,138300,{"date":2085,"open":1991,"high":2086,"low":1996,"close":2070,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2070},"2025-10-02",19.39,0.32,1.68,113200,{"date":2091,"open":1858,"high":2092,"low":1903,"close":2093,"change":1674,"percent_change":2087,"volume":2094,"transactions":9,"vwap":2093},"2025-10-01",19.17,19.030001,128900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":330,"percent_change":107,"volume":2101,"transactions":9,"vwap":2100},"2025-09-30",18.78,18.99,18.6,18.97,164700,{"date":2103,"open":2104,"high":2080,"low":2002,"close":2105,"change":1525,"percent_change":298,"volume":2106,"transactions":9,"vwap":2105},"2025-09-29",19.13,18.87,144700,{"date":2108,"open":1908,"high":2021,"low":1901,"close":2109,"change":2110,"percent_change":1549,"volume":2111,"transactions":9,"vwap":2109},"2025-09-26",18.88,0.12,99200,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":614,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-25",19.22,18.54,18.76,-2.7,151300,{"date":2120,"open":2121,"high":2070,"low":2122,"close":2123,"change":87,"percent_change":1037,"volume":2124,"transactions":9,"vwap":2123},"2025-09-24",19.2,19.08,19.28,156200,{"date":2126,"open":2127,"high":2128,"low":1856,"close":2013,"change":405,"percent_change":308,"volume":2129,"transactions":9,"vwap":2013},"2025-09-23",19.31,19.55,126300,{"date":2131,"open":2132,"high":2133,"low":1991,"close":2134,"change":663,"percent_change":1162,"volume":2135,"transactions":9,"vwap":2134},"2025-09-22",19.41,19.52,19.21,150600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":614,"percent_change":1992,"volume":2142,"transactions":9,"vwap":2141},"2025-09-19",20.030001,20.049999,19.48,19.49,307400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":574,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-18",19.94,20.18,19.78,20.01,1.27,125100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2153,"change":87,"percent_change":1215,"volume":2156,"transactions":9,"vwap":2153},"2025-09-17",19.76,20.33,19.64,169300,{"date":2158,"open":2159,"high":2160,"low":2140,"close":2161,"change":1223,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-16",19.84,20,19.62,-1.65,131400,{"date":2165,"open":2166,"high":2167,"low":2076,"close":2168,"change":1144,"percent_change":635,"volume":2169,"transactions":9,"vwap":2168},"2025-09-15",19.87,20.07,19.95,135600,{"date":2171,"open":2172,"high":2172,"low":1857,"close":2173,"change":832,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-12",19.89,19.8,-0.55,154500,{"date":2177,"open":1859,"high":2178,"low":2070,"close":2178,"change":216,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-11",19.91,3.48,178200,{"date":2182,"open":2183,"high":2127,"low":2184,"close":1867,"change":1462,"percent_change":227,"volume":2185,"transactions":9,"vwap":1867},"2025-09-10",19.19,18.96,181700,{"date":2187,"open":2069,"high":2188,"low":2060,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-09",19.32,19.3,-0.02,-0.1,150200,{"date":2194,"open":1874,"high":2195,"low":2196,"close":2188,"change":299,"percent_change":416,"volume":2197,"transactions":9,"vwap":2188},"2025-09-08",19.34,18.52,177600,{"date":2199,"open":2189,"high":2200,"low":2114,"close":2201,"change":1627,"percent_change":1489,"volume":2202,"transactions":9,"vwap":2201},"2025-09-05",19.86,19.47,354000,{"date":2204,"open":2205,"high":2189,"low":2205,"close":2189,"change":360,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2189},"2025-09-04",18.69,3.49,148200,{"date":2209,"open":2210,"high":2002,"low":2211,"close":2212,"change":526,"percent_change":967,"volume":2213,"transactions":9,"vwap":2212},"2025-09-03",18.74,18.48,18.65,211200,{"date":2215,"open":2038,"high":2002,"low":2216,"close":2002,"change":43,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2002},"2025-09-02",17.88,3.17,191000,{"date":2220,"open":1955,"high":1985,"low":2221,"close":2037,"change":810,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2037},"2025-08-29",17.95,2.41,240700,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2026,"change":2087,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2026},"2025-08-28",16.75,17.93,1.83,224000,{"date":2231,"open":2232,"high":2049,"low":2233,"close":2049,"change":142,"percent_change":1666,"volume":2234,"transactions":9,"vwap":2049},"2025-08-27",17.049999,17.040001,151200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":279,"percent_change":535,"volume":780,"transactions":9,"vwap":2240},"2025-08-26",17.1,17.25,16.94,17.059999,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1440,"percent_change":1448,"volume":2247,"transactions":9,"vwap":2246},"2025-08-25",17.17,17.39,17.16,17.18,198900,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2044,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2044},"2025-08-22",16.78,17.55,0.72,4.33,227500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":331,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-21",16.28,16.7,16.22,16.64,1.84,149400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":594,"percent_change":810,"volume":1910,"transactions":9,"vwap":2268},"2025-08-20",16.3,16.48,16.26,16.34,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":237,"percent_change":425,"volume":1442,"transactions":9,"vwap":2274},"2025-08-19",16.23,16.43,16.09,16.27,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":359,"percent_change":2281,"volume":1238,"transactions":9,"vwap":2280},"2025-08-18",15.84,16.38,15.7,16.16,1.32,{"date":2283,"open":2259,"high":2259,"low":2284,"close":2285,"change":117,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-15",15.8,15.95,-1.05,188400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":663,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-14",16.02,16.15,15.67,16.12,-1.71,116100,{"date":2297,"open":2298,"high":2266,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-13",15.96,15.81,16.4,0.5,3.14,139300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":142,"percent_change":152,"volume":2310,"transactions":9,"vwap":2309},"2025-08-12",15.62,15.93,15.45,15.9,89100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1525,"percent_change":1462,"volume":2317,"transactions":9,"vwap":2316},"2025-08-11",15.48,15.51,15.09,15.44,147100,{"date":2319,"open":2308,"high":2320,"low":2321,"close":2308,"change":2045,"percent_change":2045,"volume":2322,"transactions":9,"vwap":2308},"2025-08-08",15.53,15.29,84700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2308,"change":486,"percent_change":614,"volume":2328,"transactions":9,"vwap":2308},"2025-08-07",15.65,15.69,15.21,120300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2320,"change":2045,"percent_change":2045,"volume":1021,"transactions":9,"vwap":2320},"2025-08-06",15.61,15.66,15.41,{"date":2335,"open":2320,"high":2336,"low":2337,"close":2320,"change":1674,"percent_change":914,"volume":2338,"transactions":9,"vwap":2320},"2025-08-05",15.57,15.37,101400,{"date":2340,"open":2341,"high":2314,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-04",15.32,15.22,15.47,0.37,2.45,96500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1053,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-01",15.17,15.19,14.78,15.1,-2.64,98000,{"date":2356,"open":2284,"high":2357,"low":2358,"close":2314,"change":195,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2314},"2025-07-31",15.97,15.35,-3.84,134900,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":952,"percent_change":2015,"volume":2366,"transactions":9,"vwap":2365},"2025-07-30",16.53,16.040001,16.13,130600,{"date":2368,"open":2369,"high":2369,"low":2278,"close":2278,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2278},"2025-07-29",16.84,-0.43,-2.56,100500,{"date":2374,"open":2226,"high":2239,"low":2375,"close":2376,"change":1674,"percent_change":1832,"volume":2377,"transactions":9,"vwap":2376},"2025-07-28",16.47,16.81,77300,{"date":2379,"open":2380,"high":2226,"low":2381,"close":2226,"change":1819,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2226},"2025-07-25",16.62,16.37,1.58,87900,{"date":2385,"open":2239,"high":2386,"low":2266,"close":2387,"change":1466,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-24",16.98,16.49,-3.4,114600,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":43,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-23",16.65,17.11,17.07,3.52,97800,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2387,"change":1819,"percent_change":17,"volume":2401,"transactions":9,"vwap":2387},"2025-07-22",16.32,16.6,89000,{"date":2403,"open":2257,"high":2272,"low":2404,"close":2271,"change":157,"percent_change":574,"volume":2405,"transactions":9,"vwap":2271},"2025-07-21",16.14,80100,{"date":2407,"open":2408,"high":2408,"low":2404,"close":2409,"change":117,"percent_change":1448,"volume":2383,"transactions":9,"vwap":2409},"2025-07-18",16.42,16.19,{"date":2411,"open":2412,"high":2387,"low":2413,"close":2414,"change":803,"percent_change":1115,"volume":2415,"transactions":9,"vwap":2414},"2025-07-17",16.33,16.2,16.36,125800,{"date":2417,"open":2259,"high":2278,"low":2298,"close":2271,"change":1674,"percent_change":2344,"volume":2418,"transactions":9,"vwap":2271},"2025-07-16",94000,{"date":2420,"open":2421,"high":2421,"low":2291,"close":2422,"change":454,"percent_change":584,"volume":2423,"transactions":9,"vwap":2422},"2025-07-15",16.67,16.17,112100,{"date":2425,"open":2376,"high":2376,"low":2266,"close":2392,"change":194,"percent_change":603,"volume":1539,"transactions":9,"vwap":2392},"2025-07-14",{"date":2427,"open":2428,"high":2429,"low":2400,"close":2430,"change":855,"percent_change":331,"volume":2431,"transactions":9,"vwap":2430},"2025-07-11",16.79,16.95,16.86,157100,{"date":2433,"open":2434,"high":2237,"low":2435,"close":2376,"change":574,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2376},"2025-07-10",16.57,16.56,1.51,169200,{"date":2439,"open":2440,"high":2440,"low":2278,"close":2435,"change":1462,"percent_change":308,"volume":2441,"transactions":9,"vwap":2435},"2025-07-09",16.66,113500,{"date":2443,"open":2293,"high":2444,"low":2445,"close":2380,"change":1122,"percent_change":2206,"volume":1408,"transactions":9,"vwap":2380},"2025-07-08",16.63,16.11,{"date":2447,"open":2448,"high":2272,"low":2290,"close":2449,"change":2370,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-07",16.29,16.059999,-2.61,120200,{"date":2453,"open":2257,"high":2435,"low":2259,"close":2387,"change":288,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2387},"2025-07-03",1.92,99700,{"date":2457,"open":2298,"high":2274,"low":2458,"close":2459,"change":1904,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-02",15.73,16.18,1.7,167600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2253,"volume":2469,"transactions":9,"vwap":2467},"2025-07-01",15.54,16.46,15.2,15.91,0.66,273300,{"date":2471,"open":2472,"high":2331,"low":2327,"close":2473,"change":1370,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-30",15.55,15.25,-1.42,170000,{"date":2477,"open":2336,"high":2478,"low":2337,"close":2343,"change":2479,"percent_change":803,"volume":2480,"transactions":9,"vwap":2343},"2025-06-27",15.76,0.02,245500,{"date":2482,"open":2483,"high":2484,"low":2349,"close":2308,"change":574,"percent_change":1231,"volume":2485,"transactions":9,"vwap":2308},"2025-06-26",15.27,15.49,183300,{"date":2487,"open":2337,"high":2316,"low":2488,"close":2466,"change":1709,"percent_change":1943,"volume":2489,"transactions":9,"vwap":2466},"2025-06-25",15.13,157700,{"date":2491,"open":2473,"high":2358,"low":2352,"close":2492,"change":424,"percent_change":1069,"volume":1653,"transactions":9,"vwap":2492},"2025-06-24",15.34,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":855,"percent_change":238,"volume":2499,"transactions":9,"vwap":2498},"2025-06-23",14.95,15.16,14.71,15.11,171400,{"date":2501,"open":2316,"high":2343,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-20",15.06,-0.32,-2.08,376300,{"date":2507,"open":2508,"high":2316,"low":2342,"close":2509,"change":330,"percent_change":360,"volume":2510,"transactions":9,"vwap":2509},"2025-06-18",15.24,15.38,152700,{"date":2512,"open":2483,"high":2343,"low":2327,"close":2513,"change":2191,"percent_change":862,"volume":2514,"transactions":9,"vwap":2513},"2025-06-17",15.28,166300,{"date":2516,"open":2517,"high":2509,"low":2517,"close":2509,"change":107,"percent_change":2518,"volume":2106,"transactions":9,"vwap":2509},"2025-06-16",15,3.57,{"date":2520,"open":2350,"high":2483,"low":2521,"close":2522,"change":2174,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-13",14.8,14.85,-3.57,165600,{"date":2526,"open":2484,"high":2527,"low":2321,"close":2528,"change":1519,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-12",15.68,15.4,-3.69,178000,{"date":2532,"open":2274,"high":2300,"low":2533,"close":2534,"change":1462,"percent_change":369,"volume":2535,"transactions":9,"vwap":2534},"2025-06-11",15.83,15.99,281000,{"date":2537,"open":2404,"high":2538,"low":2364,"close":2539,"change":2190,"percent_change":279,"volume":2540,"transactions":9,"vwap":2539},"2025-06-10",16.35,16.049999,167700,{"date":2542,"open":2533,"high":2459,"low":2458,"close":2543,"change":65,"percent_change":684,"volume":2544,"transactions":9,"vwap":2543},"2025-06-09",16.07,108900,{"date":2546,"open":2547,"high":2284,"low":2484,"close":2306,"change":809,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2306},"2025-06-06",15.59,1.03,186700,{"date":2551,"open":2552,"high":2364,"low":2553,"close":2553,"change":1339,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-05",16,15.46,-3.38,199200,{"date":2557,"open":2265,"high":2266,"low":2558,"close":2552,"change":487,"percent_change":2474,"volume":2559,"transactions":9,"vwap":2552},"2025-06-04",15.86,174000,{"date":2561,"open":2412,"high":2444,"low":2445,"close":2271,"change":298,"percent_change":227,"volume":2562,"transactions":9,"vwap":2271},"2025-06-03",251200,{"date":2564,"open":2259,"high":2565,"low":2307,"close":2257,"change":1176,"percent_change":58,"volume":2566,"transactions":9,"vwap":2257},"2025-06-02",16.51,275800,{"date":2568,"open":2552,"high":2569,"low":2570,"close":2413,"change":1525,"percent_change":1462,"volume":2571,"transactions":9,"vwap":2413},"2025-05-30",16.24,15.87,222600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1224,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-29",15.71,17.33,15.5,16.21,-6.95,439000,{"date":2581,"open":2244,"high":2582,"low":2583,"close":2584,"change":465,"percent_change":1627,"volume":2585,"transactions":9,"vwap":2584},"2025-05-28",17.6,17.34,17.42,222300,{"date":2587,"open":2237,"high":2588,"low":2589,"close":2244,"change":624,"percent_change":2518,"volume":2590,"transactions":9,"vwap":2244},"2025-05-27",17.47,16.96,162900,{"date":2592,"open":2226,"high":2430,"low":2593,"close":2428,"change":117,"percent_change":1741,"volume":2594,"transactions":9,"vwap":2428},"2025-05-23",16.55,182700,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2589,"change":809,"percent_change":1019,"volume":2124,"transactions":9,"vwap":2589},"2025-05-22",16.71,17.09,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":506,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-21",17.02,17.14,16.74,16.8,-2.04,233200,{"date":2608,"open":2598,"high":2575,"low":2609,"close":2610,"change":330,"percent_change":778,"volume":2611,"transactions":9,"vwap":2610},"2025-05-20",16.99,17.15,147000,{"date":2613,"open":2393,"high":2614,"low":2615,"close":2232,"change":714,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2232},"2025-05-19",17.21,16.93,-1.73,209600,{"date":2619,"open":2610,"high":2620,"low":2598,"close":2621,"change":1819,"percent_change":1069,"volume":2622,"transactions":9,"vwap":2621},"2025-05-16",17.43,17.35,179500,{"date":2624,"open":2589,"high":2610,"low":2625,"close":2598,"change":466,"percent_change":107,"volume":2626,"transactions":9,"vwap":2598},"2025-05-15",16.9,202000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1525,"percent_change":1462,"volume":2633,"transactions":9,"vwap":2632},"2025-05-14",17.01,17.19,16.76,17,344700,{"date":2635,"open":2636,"high":2614,"low":2250,"close":2629,"change":238,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2629},"2025-05-13",16.85,1.98,270800,{"date":2640,"open":2449,"high":2604,"low":2539,"close":2641,"change":1794,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-12",16.68,9.59,322200,{"date":2645,"open":2358,"high":2646,"low":2352,"close":2342,"change":1572,"percent_change":1519,"volume":2647,"transactions":9,"vwap":2342},"2025-05-09",15.42,125500,{"date":2649,"open":2650,"high":2651,"low":2497,"close":2652,"change":1215,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-08",14.73,15.43,15.31,4.86,241100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":164,"percent_change":848,"volume":2660,"transactions":9,"vwap":2658},"2025-05-07",14.25,14.6,14.18,179600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1440,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-06",14.08,14.26,13.98,14.05,-1.26,161800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1709,"percent_change":1107,"volume":1891,"transactions":9,"vwap":2674},"2025-05-05",14.28,14.43,14.22,14.23,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2110,"percent_change":545,"volume":2681,"transactions":9,"vwap":2680},"2025-05-02",14.3,14.45,14.1,14.37,173400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2657,"change":1832,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2657},"2025-05-01",14,14.42,13.95,2.59,221400,{"date":2690,"open":2684,"high":2684,"low":2691,"close":2692,"change":832,"percent_change":715,"volume":2693,"transactions":9,"vwap":2692},"2025-04-30",13.71,13.89,178900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2684,"change":803,"percent_change":289,"volume":2699,"transactions":9,"vwap":2684},"2025-04-29",13.91,14.12,13.8,217700,{"date":2701,"open":2686,"high":2702,"low":2703,"close":2704,"change":1572,"percent_change":247,"volume":2705,"transactions":9,"vwap":2704},"2025-04-28",14.09,13.74,13.87,180900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2191,"percent_change":177,"volume":2712,"transactions":9,"vwap":2711},"2025-04-25",14.03,14.07,13.66,13.96,167100,{"date":187,"open":2714,"high":2702,"low":183,"close":2715,"change":288,"percent_change":1380,"volume":2716,"transactions":9,"vwap":2715},13.75,14.06,151400]