[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JACK":3,"homepage-market-summary":31,"stock-historical-JACK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JACK","2026-10-05",{"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},"Jack in the Box Inc.","Nasdaq",null,"RETAIL-EATING PLACES","Jack In The Box Inc operates quick-service restaurants and fast-casual restaurants across various states in the United States of America. Its core business includes the Jack in the Box hamburger chain, known for a broad menu that features hamburgers, tacos, sandwiches, salads, and breakfast items. The company also operates the Del Taco brand, which offers a variety of both Mexican and American favorites such as burritos and fries. These foods are available with the option of customization as per customer requirements. The company also offers catering and delivery services to its customers. Jack in the Box and Del Taco restaurant brands are the two reportable operating segments, of which, Jack in the Box generates maximum revenue for the company.","5,046","San Diego, CA",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},12.36,12.53,12.655,12.13,12.45,-0.09,-0.72,358000.952784,5807,12.3293,23.86,8.92,865466.6000907131,23,8706,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},29.4,952028,347490116.622769,-51.38,"2025-04-23",[184,185,195,206,216,225,236,247,258,268,276,287,297,307,317,328,339,350,358,367,378,389,399,410,421,432,440,451,462,473,484,493,502,512,523,534,543,554,565,575,586,596,607,617,627,636,644,654,664,673,683,693,702,712,722,730,738,745,752,761,766,773,780,787,795,801,810,816,824,831,838,847,855,863,871,877,885,891,898,904,911,917,926,931,940,948,954,962,970,976,980,986,994,1002,1009,1016,1024,1031,1040,1047,1055,1060,1066,1071,1079,1084,1090,1095,1103,1108,1115,1121,1125,1131,1139,1147,1151,1157,1163,1168,1176,1181,1189,1197,1203,1211,1218,1225,1233,1240,1246,1254,1262,1268,1273,1281,1287,1292,1299,1305,1310,1315,1321,1327,1332,1337,1343,1351,1358,1364,1371,1378,1386,1393,1399,1404,1411,1417,1425,1433,1442,1448,1456,1464,1472,1480,1489,1496,1503,1510,1518,1526,1532,1538,1546,1552,1560,1568,1577,1585,1593,1600,1607,1615,1620,1625,1633,1639,1647,1655,1662,1670,1677,1686,1693,1700,1706,1714,1723,1728,1734,1741,1747,1754,1760,1766,1773,1778,1784,1791,1799,1806,1814,1821,1827,1834,1842,1846,1853,1861,1867,1874,1880,1885,1891,1896,1903,1910,1916,1922,1928,1935,1940,1946,1955,1961,1968,1977,1983,1988,1995,2003,2008,2014,2019,2026,2032,2039,2044,2048,2053,2061,2070,2076,2081,2088,2095,2102,2106,2112,2116,2122,2128,2131,2137,2144,2148,2152,2159,2166,2171,2177,2182,2187,2193,2197,2202,2206,2211,2217,2221,2226,2230,2233,2240,2246,2251,2254,2261,2265,2270,2275,2280,2287,2290,2293,2297,2303,2308,2314,2321,2327,2333,2340,2347,2354,2359,2365,2370,2377,2383,2390,2398,2405,2411,2417,2421,2426,2431,2437,2442,2445,2450,2454,2459,2462,2466,2470,2475,2481,2487,2493,2497,2501,2506,2511,2516,2521,2525,2530,2536,2540,2545,2549,2554,2560,2564,2571,2579,2586,2593,2602,2610,2618,2626,2632,2640,2647,2653,2659,2665,2674,2682,2690,2698],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",12.79,13.07,12.31,-0.22,-1.74,489187.155647,7609,12.6344,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",13.3,13.3791,12.62,12.67,-0.55,-4.16,614665.939015,9447,12.8022,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":89,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",13.49,13.65,13.17,13.22,-1.78,395830.494193,7293,13.3135,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":89,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",13.75,13.8668,13.46,-1.75,541661.543154,8205,13.5926,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",13.38,14.13,13.245,13.7,0.245,1.82,641273.78314,8161,13.6811,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",13.45,13.64,13.03,13.455,0.125,0.94,428750.48295,6885,13.4081,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",13.35,13.425,13.045,13.33,-0.13,-0.97,432682.965653,8605,13.2536,{"date":259,"open":260,"high":261,"low":262,"close":220,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",13.31,13.5,12.99,0.06,0.45,406081.107584,7124,13.3398,{"date":269,"open":238,"high":270,"low":271,"close":272,"change":263,"percent_change":264,"volume":273,"transactions":274,"vwap":275},"2026-09-22",14.04,13.345,13.4,557965.878933,8265,13.5383,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",13.04,13.47,12.8,13.34,0.28,2.14,642949.599332,11302,13.2424,{"date":288,"open":289,"high":281,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",13.18,12.9129,13.06,-0.19,-1.43,621645.207456,7002,13.0859,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",13.54,13.88,13.25,0.04,0.3,514222.932667,8067,13.3529,{"date":308,"open":230,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",13.775,13.1,13.21,-0.38,-2.8,657718.03396,9859,13.3115,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",14.65,14.655,13.57,13.59,-1.07,-7.3,682562.192475,11693,13.8581,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",14.75,15.12,14.41,14.66,-0.12,-0.81,664763.230967,10975,14.6297,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",14.955,15.17,14.27,14.78,0.12,0.82,452374.33749,7853,14.6892,{"date":351,"open":352,"high":353,"low":354,"close":333,"change":334,"percent_change":335,"volume":355,"transactions":356,"vwap":357},"2026-09-10",14.6,15.14,14.5,471160.371845,9173,14.792,{"date":359,"open":360,"high":361,"low":362,"close":344,"change":312,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",15.08,15.195,14.73,-2.51,556503.740908,9929,14.9424,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",15.78,15.94,15.06,15.16,-0.98,-6.07,587229.466334,10360,15.2964,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",14.93,16.395,14.8,16.14,0.98,6.46,542749.949056,9480,15.9979,{"date":390,"open":391,"high":392,"low":393,"close":372,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",15.83,16.0101,14.92,-0.7,-4.41,560062.157236,8248,15.2077,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",15.85,16.4,15.5001,15.86,0.23,1.47,493596.084629,8719,16.0495,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",16.24,16.61,15.45,15.63,-0.88,-5.33,580482.418515,8253,15.7723,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",16.16,16.645,16,16.51,0.32,1.98,730291.727064,10886,16.4778,{"date":433,"open":370,"high":434,"low":370,"close":435,"change":436,"percent_change":232,"volume":437,"transactions":438,"vwap":439},"2026-08-28",16.48,16.19,0.29,416775.102629,7448,16.2436,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",16.1,16.205,15.75,15.9,-0.57,-3.46,504962.168997,7836,15.922,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",16.59,16.6699,16.12,16.47,-0.23,-1.38,453883.625488,7999,16.4262,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",17.76,17.9,16.62,16.7,-1.13,-6.34,450467.413492,7513,16.9635,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",17.29,18.39,17.25,17.83,0.59,3.42,606681.509182,10211,17.8934,{"date":485,"open":466,"high":486,"low":466,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",17.305,17.24,0.64,3.86,568986.509354,10508,17.022,{"date":494,"open":434,"high":495,"low":496,"close":497,"change":201,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",16.86,16.25,16.6,-3.21,745805.009232,11474,16.5901,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",16.83,17.86,17.15,0.42,2.51,686959.361345,13515,17.3879,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",17.025,17.4,16.38,16.73,-0.37,-2.16,783799.181442,13073,16.7736,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",17.03,17.285,16.63,17.1,0.07,0.41,692561.624474,12051,17.0402,{"date":535,"open":536,"high":537,"low":504,"close":525,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",18.59,18.7199,-1.73,-9.22,1649853.296724,27132,17.3638,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",21.98,23.048,18.65,18.76,-0.01,-0.05,2539356.691796,33392,19.8863,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",17.87,19.14,17.8,18.77,0.91,5.1,1503521.955766,27222,18.719,{"date":566,"open":567,"high":568,"low":569,"close":505,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",17.75,18.625,17.655,0.02,0.11,863593.681612,13822,18.103,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",17.41,17.98,17.375,17.84,0.26,1.48,625888.727421,11080,17.7372,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":168,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",17.28,17.685,16.96,17.58,1.15,607754.82856,11624,17.3957,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",17.93,18.38,17.1501,17.38,-1.04,-5.65,694261.071609,12122,17.6853,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":592,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",17.5,18.5,17.37,18.42,6.66,878294.672693,14657,18.2154,{"date":618,"open":619,"high":620,"low":497,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",16.91,17.6,17.27,0.27,1.59,770638.047623,13833,17.2383,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":122,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",16.415,18.06,17,3.85,1244238.230298,18756,17.2552,{"date":637,"open":516,"high":434,"low":638,"close":639,"change":640,"percent_change":54,"volume":641,"transactions":642,"vwap":643},"2026-07-31",16.08,16.37,0.03,603815.023348,11163,16.3064,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":253,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",16.74,16.75,15.88,16.34,-0.79,729674.703921,11266,16.2502,{"date":655,"open":656,"high":657,"low":658,"close":456,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",16.17,16.9899,16.03,0.31,1.92,956829.348923,13104,16.5405,{"date":665,"open":666,"high":667,"low":666,"close":423,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",15.775,16.4662,0.49,3.13,716767.16526,11767,16.1691,{"date":674,"open":675,"high":402,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",15.33,15.301,15.67,1.12,7.7,973628.122713,13406,15.6975,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",13.77,14.86,14.55,0.78,5.66,695770.550482,10717,14.5241,{"date":694,"open":300,"high":695,"low":696,"close":685,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",13.93,13.13,-0.47,-3.3,686029.395347,9530,13.5995,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":446,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",14.83,15.22,14.09,14.24,-3.85,615324.227833,9178,14.4289,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":571,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",14.7,15.115,14.1,14.81,0.75,554783.338991,8760,14.7596,{"date":723,"open":724,"high":414,"low":332,"close":714,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",15.13,-0.28,-1.87,794800.283227,11456,14.7494,{"date":731,"open":412,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",16.46,14.82,14.98,-1.26,-7.76,807500,{"date":739,"open":740,"high":496,"low":741,"close":412,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":412},"2026-07-16",15.48,15.32,0.97,6.35,560800,{"date":746,"open":675,"high":747,"low":748,"close":749,"change":529,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-15",15.71,14.97,15.27,0.46,548100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",15.05,15.42,14.76,15.2,0.08,0.53,554100,{"date":762,"open":686,"high":763,"low":686,"close":331,"change":405,"percent_change":764,"volume":765,"transactions":9,"vwap":331},"2026-07-13",15.55,1.54,595400,{"date":767,"open":749,"high":768,"low":769,"close":770,"change":725,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",15.65,14.48,14.89,-1.85,939300,{"date":774,"open":775,"high":776,"low":777,"close":342,"change":718,"percent_change":778,"volume":779,"transactions":9,"vwap":342},"2026-07-09",14.4,15.61,14.39,5.2,892600,{"date":781,"open":705,"high":782,"low":783,"close":784,"change":735,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-08",15.34,13.78,14.42,-8.04,1478400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":416,"volume":794,"transactions":9,"vwap":792},"2026-07-07",15.54,16.69,15.51,15.68,-0.14,981300,{"date":796,"open":506,"high":609,"low":797,"close":798,"change":458,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-06",15.26,15.82,-8.02,1537800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",17.23,17.91,15.91,17.2,-0.21,-1.21,2148500,{"date":811,"open":415,"high":812,"low":319,"close":577,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":577},"2026-07-01",17.44,1.6,10.12,2825900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":650,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",17.16,17.3,15.31,15.81,-4.76,3543800,{"date":825,"open":826,"high":818,"low":827,"close":497,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":497},"2026-06-29",13.96,13.28,2.79,20.2,3652600,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":127,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",12.6,13.94,13.81,7.72,1378700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",13.37,13.8,12.65,12.82,-0.53,-3.97,472500,{"date":848,"open":849,"high":850,"low":851,"close":249,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":249},"2026-06-24",12.69,13.97,12.5,1.77,15.28,1619300,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",11.3,11.73,11.58,0.17,1.49,408000,{"date":864,"open":833,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",12.84,11.28,11.41,-1.39,-10.86,869400,{"date":872,"open":17,"high":873,"low":17,"close":280,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":280},"2026-06-18",13.39,0.4,3.23,572300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":457,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",12.44,12.97,12.35,12.4,-1.82,427400,{"date":886,"open":865,"high":240,"low":20,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",12.63,-0.29,-2.24,622300,{"date":892,"open":873,"high":893,"low":887,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",13.73,12.92,-0.45,-3.37,747800,{"date":899,"open":900,"high":239,"low":879,"close":840,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":840},"2026-06-12",12.59,0.93,7.48,798900,{"date":905,"open":906,"high":907,"low":908,"close":879,"change":529,"percent_change":909,"volume":910,"transactions":9,"vwap":879},"2026-06-11",12.37,12.55,11.82,0.57,565600,{"date":912,"open":913,"high":914,"low":913,"close":906,"change":530,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-06-10",12.02,12.88,3.43,570700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",11.76,12.52,11.53,11.96,0.38,3.28,560600,{"date":927,"open":859,"high":859,"low":928,"close":859,"change":581,"percent_change":929,"volume":930,"transactions":9,"vwap":859},"2026-06-08",10.92,2.3,492000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",11.64,12.03,11.12,11.32,-0.33,-2.83,512000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":363,"volume":947,"transactions":9,"vwap":945},"2026-06-04",11.98,12.25,11.56,11.65,-0.3,553300,{"date":949,"open":907,"high":950,"low":951,"close":952,"change":88,"percent_change":953,"volume":939,"transactions":9,"vwap":952},"2026-06-03",12.74,11.89,11.95,-6.27,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",13.2,12.68,12.75,-0.73,-5.42,512200,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",12.39,13.79,13.48,1.03,8.27,1259100,{"date":971,"open":934,"high":972,"low":973,"close":20,"change":974,"percent_change":679,"volume":975,"transactions":9,"vwap":20},"2026-05-29",12.7,11.9,0.89,1219300,{"date":977,"open":866,"high":908,"low":978,"close":944,"change":190,"percent_change":726,"volume":979,"transactions":9,"vwap":944},"2026-05-28",11.05,899600,{"date":981,"open":982,"high":849,"low":982,"close":983,"change":974,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",10.94,11.78,8.17,1749600,{"date":987,"open":988,"high":951,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",11.61,10.7,10.89,-0.66,-5.71,829000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":168,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",11.48,11.85,11.29,11.55,1.76,637000,{"date":1003,"open":1004,"high":867,"low":1005,"close":1006,"change":54,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-21",11.01,10.71,11.35,1.61,618600,{"date":1010,"open":1011,"high":933,"low":982,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",11.47,11.17,-0.27,-2.36,645100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":39,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",10.8,11.46,10.64,11.44,6.12,843200,{"date":1025,"open":982,"high":1026,"low":1027,"close":1028,"change":21,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",10.95,10.5,10.78,-0.83,1051400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",10.61,11.14,10.45,10.87,-0.11,-1,937300,{"date":1041,"open":966,"high":841,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",10.49,10.98,-1.81,-14.15,2716800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":187,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":187},"2026-05-13",13.62,13.63,12.57,-0.78,-5.75,1444900,{"date":1056,"open":227,"high":218,"low":1057,"close":321,"change":860,"percent_change":1058,"volume":1059,"transactions":9,"vwap":321},"2026-05-12",13.11,1.27,717300,{"date":1061,"open":1062,"high":826,"low":1063,"close":272,"change":1064,"percent_change":938,"volume":1065,"transactions":9,"vwap":272},"2026-05-11",13.74,12.98,-0.39,863000,{"date":1067,"open":270,"high":343,"low":1050,"close":965,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":965},"2026-05-08",-0.08,-0.58,615800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1000,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",13.72,14.02,13.42,13.87,0.24,493500,{"date":1080,"open":278,"high":230,"low":278,"close":1050,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1050},"2026-05-06",0.79,6.15,648600,{"date":1085,"open":1086,"high":1087,"low":1086,"close":865,"change":1081,"percent_change":1088,"volume":1089,"transactions":9,"vwap":865},"2026-05-05",12.05,12.93,6.56,850000,{"date":1091,"open":1092,"high":851,"low":1093,"close":1086,"change":457,"percent_change":726,"volume":1094,"transactions":9,"vwap":1086},"2026-05-04",12.17,11.92,693200,{"date":1096,"open":920,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-01",12.73,12.27,12.28,-0.32,-2.54,496300,{"date":1104,"open":1105,"high":1097,"low":943,"close":833,"change":303,"percent_change":1106,"volume":1107,"transactions":9,"vwap":833},"2026-04-30",12.46,2.44,398300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":394,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",12.78,12.15,12.3,-5.38,645700,{"date":1116,"open":301,"high":716,"low":894,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",13,-0.2,-1.52,904100,{"date":1122,"open":849,"high":301,"low":920,"close":956,"change":282,"percent_change":1123,"volume":1124,"transactions":9,"vwap":956},"2026-04-27",2.17,667100,{"date":1126,"open":842,"high":1127,"low":1128,"close":894,"change":73,"percent_change":1129,"volume":1130,"transactions":9,"vwap":894},"2026-04-24",13.15,12.24,1.65,707900,{"date":1132,"open":826,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",14.07,12.51,12.71,-1.2,-8.63,710100,{"date":1140,"open":1141,"high":1142,"low":958,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",12.87,14.2,13.91,1.21,9.53,1215800,{"date":1148,"open":1110,"high":260,"low":1134,"close":972,"change":1068,"percent_change":1149,"volume":1150,"transactions":9,"vwap":972},"2026-04-21",-0.63,568100,{"date":1152,"open":1153,"high":1154,"low":842,"close":1110,"change":1118,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1110},"2026-04-20",12.76,13.16,-1.54,581200,{"date":1158,"open":1097,"high":1154,"low":1159,"close":1063,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1063},"2026-04-17",12.58,0.62,5.02,805100,{"date":1164,"open":919,"high":1165,"low":858,"close":16,"change":488,"percent_change":1166,"volume":1167,"transactions":9,"vwap":16},"2026-04-16",12.49,5.46,759400,{"date":1169,"open":983,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-15",11.87,11.6,11.72,-0.06,-0.51,424700,{"date":1177,"open":1178,"high":983,"low":1178,"close":983,"change":874,"percent_change":1179,"volume":1180,"transactions":9,"vwap":983},"2026-04-14",11.22,3.51,786300,{"date":1182,"open":1178,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-13",11.74,10.91,11.38,-0.07,-0.61,732500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":446,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",12.14,12.38,11.21,11.45,-4.74,633000,{"date":1198,"open":1199,"high":1200,"low":978,"close":913,"change":112,"percent_change":1201,"volume":1202,"transactions":9,"vwap":913},"2026-04-09",11.26,12.26,6.37,940200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":857,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":857},"2026-04-08",11.52,11.79,11.1,0.34,3.1,735400,{"date":1212,"open":1213,"high":935,"low":1214,"close":1215,"change":117,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",10.55,10.34,10.96,3.3,1127200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1033,"change":1160,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1033},"2026-04-06",10.01,10.84,9.9,6.21,1050200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":282,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-02",9.29,10.13,9.1,9.99,2.88,874900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":302,"percent_change":530,"volume":1239,"transactions":9,"vwap":1238},"2026-04-01",9.83,10.05,9.57,9.71,1063100,{"date":1241,"open":1242,"high":1238,"low":27,"close":1243,"change":622,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-31",9.36,9.67,2.87,1729500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":946,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-30",9.74,9.94,9.32,9.4,-3.09,1270600,{"date":1255,"open":1256,"high":1033,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-27",10.6,9.61,9.7,-1.02,-9.51,1488000,{"date":1263,"open":1264,"high":1185,"low":989,"close":1265,"change":725,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-26",10.85,10.72,-2.55,660000,{"date":1269,"open":1043,"high":1194,"low":1018,"close":1270,"change":860,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",11,1.57,1360100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":937,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",11.08,11.36,10.79,10.83,-2.96,891700,{"date":1282,"open":1006,"high":1006,"low":1278,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-23",11.16,0.16,1.45,770400,{"date":1288,"open":1289,"high":1199,"low":1036,"close":1270,"change":292,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1270},"2026-03-20",11.06,-1.7,881300,{"date":1293,"open":1294,"high":944,"low":990,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-19",11.5,11.19,-0.41,-3.53,1136700,{"date":1300,"open":1301,"high":964,"low":859,"close":1171,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1171},"2026-03-18",12.33,-0.9,-7.2,1140600,{"date":1306,"open":880,"high":210,"low":1307,"close":851,"change":725,"percent_change":1308,"volume":1309,"transactions":9,"vwap":851},"2026-03-17",12.43,-2.19,791500,{"date":1311,"open":865,"high":1312,"low":20,"close":1110,"change":345,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1110},"2026-03-16",12.94,0.95,684800,{"date":1316,"open":1117,"high":1317,"low":1112,"close":1318,"change":190,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",13.05,12.66,-1.71,1192600,{"date":1322,"open":1127,"high":873,"low":1323,"close":914,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":914},"2026-03-12",12.85,-0.49,-3.66,908900,{"date":1328,"open":1329,"high":1330,"low":696,"close":840,"change":946,"percent_change":1308,"volume":1331,"transactions":9,"vwap":840},"2026-03-11",13.6,13.82,760700,{"date":1333,"open":834,"high":228,"low":272,"close":1334,"change":725,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",13.67,-2.01,683100,{"date":1338,"open":1074,"high":270,"low":840,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-09",13.95,-0.54,-3.73,1220700,{"date":1344,"open":1345,"high":1346,"low":1142,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",14.87,14.88,14.49,-0.6,-3.98,834100,{"date":1352,"open":1353,"high":1354,"low":1345,"close":1355,"change":1356,"percent_change":1118,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",15,15.41,15.09,-0.03,851600,{"date":1359,"open":1360,"high":1361,"low":770,"close":331,"change":1173,"percent_change":1362,"volume":1363,"transactions":9,"vwap":331},"2026-03-04",15.19,15.38,-0.4,674500,{"date":1365,"open":1366,"high":1367,"low":717,"close":1368,"change":89,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-03",15.1,15.44,15.18,-1.56,991200,{"date":1372,"open":1373,"high":1373,"low":1374,"close":755,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":755},"2026-03-02",16.53,15.36,-1.5,-8.87,914200,{"date":1379,"open":1380,"high":506,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-27",16.97,16.56,16.92,-0.36,-2.08,642700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":588,"change":530,"percent_change":1391,"volume":1392,"transactions":9,"vwap":588},"2026-02-26",16.87,17.43,16.81,2.43,523400,{"date":1394,"open":591,"high":1395,"low":1396,"close":1388,"change":1340,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1388},"2026-02-25",17.61,16.79,-3.1,530400,{"date":1400,"open":631,"high":1401,"low":631,"close":577,"change":1208,"percent_change":1402,"volume":1403,"transactions":9,"vwap":577},"2026-02-24",17.79,1.99,543900,{"date":1405,"open":1406,"high":1407,"low":649,"close":1408,"change":581,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-23",16.78,17.31,17.07,1.55,802600,{"date":1412,"open":1413,"high":1414,"low":649,"close":1390,"change":808,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1390},"2026-02-20",18.040001,18.16,-6.71,1560700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-19",21.5,21.6,18.02,-3.99,-18.13,1722200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":158,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",21.35,22.67,21.27,22.01,3.14,581400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-17",20.75,21.39,20.41,21.34,0.61,2.94,442200,{"date":1443,"open":1444,"high":1438,"low":1445,"close":1446,"change":405,"percent_change":678,"volume":1447,"transactions":9,"vwap":1446},"2026-02-13",20.53,20.27,20.73,485600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":959,"volume":1455,"transactions":9,"vwap":1453},"2026-02-12",20.94,21.08,20,20.5,-0.15,707500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1077,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",20.42,20.85,20.14,20.65,1.18,268700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1437,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1437},"2026-02-10",21.51,21.61,20.34,-0.95,-4.45,459900,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-09",22.64,20.74,21.36,-1.41,-6.19,446700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-06",22.3,23.13,22.14,22.77,0.76,3.45,380100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1430,"change":190,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1430},"2026-02-05",22.27,22.49,21.75,-0.99,561000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":39,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-04",21.87,22.54,22.23,3.06,619500,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":909,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",20.69,22.41,21.57,2.71,550500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":640,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",20.72,21.2,20.55,21,0.14,311100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":923,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-30",20.47,21.38,20.29,20.97,1.85,369100,{"date":1527,"open":1528,"high":1450,"low":1460,"close":1529,"change":190,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-29",20.81,20.59,-1.06,428900,{"date":1533,"open":1534,"high":1535,"low":1453,"close":1528,"change":373,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1528},"2026-01-28",21.83,22.4,-4.5,328300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":909,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-27",21.24,21.95,20.89,21.79,2.69,436300,{"date":1547,"open":1548,"high":1549,"low":1435,"close":1550,"change":263,"percent_change":282,"volume":1551,"transactions":9,"vwap":1550},"2026-01-26",21.059999,21.53,21.22,402300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":201,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-23",21.54,21.71,21.049999,21.16,-2.53,298600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1555,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1555},"2026-01-22",21.21,22.1,21.1,0.54,2.55,351600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-21",20.64,21.4,20.38,21.17,0.5,2.42,380700,{"date":1578,"open":1579,"high":1580,"low":1461,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-20",22.02,22.2,20.67,-2.31,-10.05,454500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1340,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-16",23.35,23.7,22.68,22.98,-2.3,475800,{"date":1594,"open":1595,"high":26,"low":1596,"close":1597,"change":243,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-15",22.62,22.25,23.52,4.16,747900,{"date":1601,"open":1498,"high":1602,"low":1498,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-14",22.66,22.58,0.52,2.36,432000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1348,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-13",22.56,22.7,21.9,22.059999,-2.65,403100,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1602,"change":1100,"percent_change":868,"volume":1619,"transactions":9,"vwap":1602},"2026-01-12",22.9,21.93,602200,{"date":1621,"open":1622,"high":1623,"low":1554,"close":1590,"change":530,"percent_change":232,"volume":1624,"transactions":9,"vwap":1590},"2026-01-09",22.57,23.030001,640200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1622,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1622},"2026-01-08",20.52,23.18,20.09,1.87,9.03,882400,{"date":1634,"open":1635,"high":1636,"low":1444,"close":1637,"change":168,"percent_change":384,"volume":1638,"transactions":9,"vwap":1637},"2026-01-07",20.84,21.28,20.7,617400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1453,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1453},"2026-01-06",18.97,20.66,18.86,1.52,8.01,811500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":581,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-05",18.78,19.36,18.63,18.98,1.39,499700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":457,"percent_change":808,"volume":1661,"transactions":9,"vwap":1660},"2026-01-02",19.1,19.17,18.66,18.72,723900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1356,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",18.91,19.040001,18.73,18.95,-0.16,524900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1652,"change":201,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1652},"2025-12-30",19.5,19.55,18.96,-2.82,565100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-29",20.35,20.77,19.49,19.53,-1.05,-5.1,551200,{"date":1687,"open":1688,"high":1461,"low":1689,"close":1690,"change":406,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-26",19.16,19.09,20.58,7.69,749800,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":622,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-24",18.84,19.18,19.11,1.43,238100,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1695,"change":1187,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1695},"2025-12-23",19.39,18.54,-3.14,510200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":640,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-22",19.33,19.62,19.21,19.45,0.15,573200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-19",19.68,19.81,19.12,19.42,-0.26,-1.32,882600,{"date":1724,"open":1725,"high":1726,"low":1672,"close":1716,"change":860,"percent_change":47,"volume":1727,"transactions":9,"vwap":1716},"2025-12-18",19.64,19.96,518000,{"date":1729,"open":1445,"high":1730,"low":1681,"close":1731,"change":416,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-17",20.61,19.51,-4.32,644400,{"date":1735,"open":1736,"high":1529,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-16",19.65,20.39,0.74,3.77,841400,{"date":1742,"open":1743,"high":1451,"low":1744,"close":1736,"change":293,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1736},"2025-12-15",20.93,19.52,-6.78,686900,{"date":1748,"open":1445,"high":1749,"low":1750,"close":1451,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1451},"2025-12-12",21.59,19.99,0.81,4,1049500,{"date":1755,"open":1756,"high":1635,"low":1757,"close":1445,"change":1284,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1445},"2025-12-11",20.11,20.01,0.8,654600,{"date":1761,"open":1719,"high":1637,"low":1762,"close":1756,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-12-10",19.23,0.84,4.36,1020500,{"date":1767,"open":1768,"high":1769,"low":1695,"close":1770,"change":427,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-09",19.059999,19.6,19.27,1.69,433600,{"date":1774,"open":1775,"high":1667,"low":578,"close":1667,"change":571,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1667},"2025-12-08",18.93,0.58,563800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1695,"change":1324,"percent_change":1558,"volume":1783,"transactions":9,"vwap":1695},"2025-12-05",19.24,19.46,18.79,539100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1708,"change":1340,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1708},"2025-12-04",19.69,19.7,18.8,-2.72,600700,{"date":1792,"open":1793,"high":1794,"low":1665,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-03",19.08,20.059999,19.87,0.44,2.26,618700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":571,"percent_change":909,"volume":1805,"transactions":9,"vwap":1804},"2025-12-02",19.25,19.63,18.61,19.43,745900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1064,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-01",19.38,19.72,19.02,19.32,-1.98,764200,{"date":1815,"open":1816,"high":1726,"low":1810,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-28",19.13,19.71,0.25,1.28,448400,{"date":1822,"open":1810,"high":1823,"low":1824,"close":1781,"change":1825,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1781},"2025-11-26",19.98,18.88,0,1053400,{"date":1828,"open":1829,"high":1830,"low":804,"close":1781,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1781},"2025-11-25",18,20.26,2.1,12.1,2358600,{"date":1835,"open":1836,"high":1401,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-24",16.65,16.33,17.36,0.55,3.27,2034500,{"date":1843,"open":677,"high":1388,"low":763,"close":1390,"change":137,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1390},"2025-11-21",8.45,1964700,{"date":1847,"open":1848,"high":1849,"low":1142,"close":1850,"change":678,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-20",14.47,16.43,15.5,7.79,2804500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":560,"volume":1860,"transactions":9,"vwap":1858},"2025-11-19",14.34,14.52,13.99,14.38,0.13,1431800,{"date":1862,"open":1863,"high":333,"low":1864,"close":1865,"change":549,"percent_change":1186,"volume":1866,"transactions":9,"vwap":1865},"2025-11-18",14.15,14.11,14.25,1104100,{"date":1868,"open":382,"high":1345,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-17",14.18,14.26,-0.68,-4.55,944000,{"date":1875,"open":1876,"high":797,"low":1877,"close":1878,"change":1720,"percent_change":1319,"volume":1879,"transactions":9,"vwap":1878},"2025-11-14",15.04,14.64,14.94,928500,{"date":1881,"open":754,"high":391,"low":1876,"close":757,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":757},"2025-11-13",0.05,0.33,827000,{"date":1886,"open":1353,"high":415,"low":1887,"close":1888,"change":1284,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-12",14.99,15.15,1.07,1191300,{"date":1892,"open":1893,"high":391,"low":393,"close":1887,"change":1894,"percent_change":202,"volume":1895,"transactions":9,"vwap":1887},"2025-11-11",15.66,-0.65,1123600,{"date":1897,"open":1898,"high":1899,"low":782,"close":1900,"change":1477,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-10",16.76,16.98,15.64,-8.27,1668500,{"date":1904,"open":1905,"high":1906,"low":401,"close":1907,"change":678,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-07",15.95,17.11,17.049999,7.03,913400,{"date":1911,"open":1912,"high":803,"low":805,"close":1913,"change":1136,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-06",17.12,15.93,-7.01,859300,{"date":1917,"open":1396,"high":1918,"low":790,"close":1919,"change":530,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-05",17.88,17.13,2.45,1501700,{"date":1923,"open":516,"high":1380,"low":1924,"close":1925,"change":107,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-04",16.27,16.72,4.57,1543200,{"date":1929,"open":1930,"high":1931,"low":415,"close":1932,"change":550,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-03",16.040001,16.18,15.99,-0.31,980600,{"date":1936,"open":1937,"high":638,"low":1346,"close":1930,"change":1486,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1930},"2025-10-31",15.25,4.97,1398200,{"date":1941,"open":1942,"high":1942,"low":705,"close":853,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":853},"2025-10-30",16.29,-1.16,-7.06,1587600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-29",17.02,17.030001,16.22,16.44,-0.62,-3.63,1099600,{"date":1956,"open":506,"high":1957,"low":1958,"close":1959,"change":89,"percent_change":868,"volume":1960,"transactions":9,"vwap":1959},"2025-10-28",17.46,16.9,17.059999,1016300,{"date":1962,"open":1963,"high":1964,"low":506,"close":819,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":819},"2025-10-27",17.71,17.85,-0.43,-2.43,1037700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-24",18.3,18.43,17.69,17.73,-0.64,-3.48,972700,{"date":1978,"open":1979,"high":610,"low":580,"close":1980,"change":1859,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-23",18.24,18.37,0.71,921000,{"date":1984,"open":1985,"high":1986,"low":1964,"close":1979,"change":132,"percent_change":1574,"volume":1987,"transactions":9,"vwap":1979},"2025-10-22",18.059999,18.56,1064200,{"date":1989,"open":1990,"high":1991,"low":1912,"close":1992,"change":974,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-21",17.21,18.35,18.15,5.16,1381400,{"date":1996,"open":477,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-20",17.74,17.17,17.26,0.19,1.11,984400,{"date":2004,"open":2005,"high":1964,"low":1959,"close":1408,"change":1340,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1408},"2025-10-17",17.56,-3.07,1136800,{"date":2009,"open":2010,"high":1769,"low":477,"close":1395,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1395},"2025-10-16",19.41,-1.67,-8.66,2128000,{"date":2015,"open":1452,"high":1528,"low":2016,"close":2016,"change":1383,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-15",19.28,-1.83,1241000,{"date":2020,"open":2021,"high":1823,"low":2022,"close":1725,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1725},"2025-10-14",17.55,17.49,1.86,10.46,1870300,{"date":2027,"open":620,"high":580,"low":2028,"close":2029,"change":1796,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-13",17.22,17.78,2.54,1293100,{"date":2033,"open":2034,"high":2035,"low":1407,"close":2036,"change":2037,"percent_change":2038,"volume":2018,"transactions":9,"vwap":2036},"2025-10-10",18.58,18.67,17.34,-1.03,-5.61,{"date":2040,"open":2041,"high":2041,"low":1979,"close":1980,"change":1038,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1980},"2025-10-09",19.37,-5.16,1123400,{"date":2045,"open":1718,"high":1702,"low":2046,"close":2041,"change":1818,"percent_change":137,"volume":2047,"transactions":9,"vwap":2041},"2025-10-08",18.41,1382400,{"date":2049,"open":2050,"high":1786,"low":2051,"close":1718,"change":1186,"percent_change":1383,"volume":2052,"transactions":9,"vwap":1718},"2025-10-07",19.2,18.85,1100600,{"date":2054,"open":2055,"high":2056,"low":1793,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-06",20.040001,20.049999,19.19,-0.75,-3.76,971500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-03",19.57,19.97,18.48,19.94,0.37,1.89,1322400,{"date":2071,"open":1435,"high":2072,"low":1744,"close":2063,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2063},"2025-10-02",21.18,-1.18,-5.69,1278400,{"date":2077,"open":1736,"high":2078,"low":1736,"close":1435,"change":384,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1435},"2025-10-01",20.83,4.96,1459000,{"date":2082,"open":1788,"high":2083,"low":2084,"close":2085,"change":122,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-30",19.84,18.74,19.77,3.29,1421700,{"date":2089,"open":2090,"high":2090,"low":2091,"close":557,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":557},"2025-09-29",20.19,18.2,-1.09,-5.39,1854600,{"date":2096,"open":1650,"high":2097,"low":2098,"close":2099,"change":1763,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-26",20.4,18.99,20.23,4.33,1255200,{"date":2103,"open":1793,"high":2104,"low":67,"close":1702,"change":282,"percent_change":406,"volume":2105,"transactions":9,"vwap":1702},"2025-09-25",19.4,1145900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1697,"change":1981,"percent_change":489,"volume":2111,"transactions":9,"vwap":1697},"2025-09-24",18.46,19.47,18.32,1597300,{"date":2113,"open":1695,"high":1688,"low":2091,"close":2114,"change":1720,"percent_change":868,"volume":2115,"transactions":9,"vwap":2114},"2025-09-23",18.4,1614300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":1659,"change":1720,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1659},"2025-09-22",18.83,18.1,-1.37,1792000,{"date":2123,"open":2124,"high":1696,"low":2125,"close":2126,"change":529,"percent_change":2067,"volume":2127,"transactions":9,"vwap":2126},"2025-09-19",18.81,18.26,18.92,4962400,{"date":2129,"open":2035,"high":1793,"low":2091,"close":2051,"change":345,"percent_change":488,"volume":2130,"transactions":9,"vwap":2051},"2025-09-18",1785200,{"date":2132,"open":2133,"high":1795,"low":547,"close":1666,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1666},"2025-09-17",19.29,-0.69,-3.55,1709400,{"date":2138,"open":2063,"high":2139,"low":2140,"close":1719,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1719},"2025-09-16",19.95,18.55,-0.17,-0.87,1530400,{"date":2145,"open":2035,"high":2055,"low":599,"close":2146,"change":61,"percent_change":689,"volume":2147,"transactions":9,"vwap":2146},"2025-09-15",19.59,1818900,{"date":2149,"open":2150,"high":1810,"low":567,"close":1703,"change":530,"percent_change":1797,"volume":2151,"transactions":9,"vwap":1703},"2025-09-12",18.07,1812100,{"date":2153,"open":2154,"high":2155,"low":1389,"close":2156,"change":793,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-11",18.23,18.47,18.13,-0.77,1828200,{"date":2160,"open":2161,"high":2162,"low":1979,"close":2163,"change":2011,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-10",19.74,19.75,18.27,-8.38,1807000,{"date":2167,"open":1717,"high":2168,"low":2169,"close":2066,"change":132,"percent_change":264,"volume":2170,"transactions":9,"vwap":2066},"2025-09-09",20.44,19.34,1633600,{"date":2172,"open":2173,"high":1635,"low":1781,"close":2174,"change":1069,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-08",20.43,19.85,-2.84,2340800,{"date":2178,"open":2179,"high":1573,"low":2179,"close":2173,"change":2180,"percent_change":778,"volume":2181,"transactions":9,"vwap":2173},"2025-09-05",19.56,1.01,1799900,{"date":2183,"open":2184,"high":1681,"low":505,"close":1719,"change":1285,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1719},"2025-09-04",17.97,8.07,1763700,{"date":2188,"open":1991,"high":2114,"low":2189,"close":2184,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2184},"2025-09-03",17.7,-0.76,-4.06,960900,{"date":2194,"open":2057,"high":2057,"low":2110,"close":1666,"change":446,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1666},"2025-09-02",-2.95,601800,{"date":2198,"open":1695,"high":2179,"low":559,"close":2199,"change":102,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-29",19.3,2.99,702500,{"date":2203,"open":1971,"high":1649,"low":598,"close":2084,"change":750,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2084},"2025-08-28",2.52,797600,{"date":2207,"open":1803,"high":557,"low":2184,"close":2208,"change":1064,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-27",18.28,-2.09,784900,{"date":2212,"open":2213,"high":2214,"low":1703,"close":2035,"change":793,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2035},"2025-08-26",18.69,19.15,-0.74,983000,{"date":2218,"open":548,"high":1652,"low":2110,"close":2124,"change":1284,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2124},"2025-08-25",0.86,615900,{"date":2222,"open":1979,"high":1708,"low":2223,"close":547,"change":1839,"percent_change":2224,"volume":2225,"transactions":9,"vwap":547},"2025-08-22",18.01,3.04,1652000,{"date":2227,"open":610,"high":547,"low":567,"close":2119,"change":446,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2119},"2025-08-21",-3.05,1215600,{"date":2231,"open":1664,"high":2016,"low":67,"close":2035,"change":937,"percent_change":191,"volume":2232,"transactions":9,"vwap":2035},"2025-08-20",809700,{"date":2234,"open":2235,"high":2236,"low":1664,"close":2237,"change":2238,"percent_change":151,"volume":2239,"transactions":9,"vwap":2237},"2025-08-19",19.01,19.78,19,0.22,779100,{"date":2241,"open":2242,"high":1520,"low":548,"close":1649,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1649},"2025-08-18",20.16,-1.69,-8.26,1134100,{"date":2247,"open":1581,"high":2248,"low":1710,"close":1520,"change":2249,"percent_change":2142,"volume":2250,"transactions":9,"vwap":1520},"2025-08-15",21.030001,-0.18,1632100,{"date":2252,"open":2046,"high":1581,"low":465,"close":1461,"change":428,"percent_change":1033,"volume":2253,"transactions":9,"vwap":1461},"2025-08-14",1782000,{"date":2255,"open":2256,"high":2257,"low":1373,"close":2035,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2035},"2025-08-13",16.66,18.9,2,12,1326500,{"date":2262,"open":1907,"high":803,"low":527,"close":2263,"change":1933,"percent_change":2017,"volume":2264,"transactions":9,"vwap":2263},"2025-08-12",16.67,1336200,{"date":2266,"open":2267,"high":476,"low":590,"close":1899,"change":808,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1899},"2025-08-11",18.030001,-6.65,1319200,{"date":2271,"open":2124,"high":2124,"low":1389,"close":2272,"change":2273,"percent_change":1014,"volume":2274,"transactions":9,"vwap":2272},"2025-08-08",18.19,-0.44,1193900,{"date":2276,"open":2091,"high":1736,"low":2277,"close":1651,"change":1933,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1651},"2025-08-07",17.51,-1.64,1895200,{"date":2281,"open":2282,"high":1716,"low":548,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-06",19.58,18.94,-0.56,-2.87,1074800,{"date":2288,"open":1665,"high":2236,"low":2051,"close":1672,"change":750,"percent_change":1575,"volume":2289,"transactions":9,"vwap":1672},"2025-08-05",902900,{"date":2291,"open":1658,"high":2282,"low":2237,"close":1665,"change":292,"percent_change":1494,"volume":2292,"transactions":9,"vwap":1665},"2025-08-04",786700,{"date":2294,"open":1804,"high":2174,"low":1775,"close":1762,"change":697,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1762},"2025-08-01",-2.39,998500,{"date":2298,"open":2066,"high":2299,"low":2016,"close":1787,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1787},"2025-07-31",20.21,-0.48,-2.38,909800,{"date":2304,"open":1564,"high":1436,"low":1823,"close":2305,"change":2215,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-30",20.18,-3.54,782900,{"date":2309,"open":1596,"high":1535,"low":2310,"close":2311,"change":1375,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-29",20.9,20.92,-6.69,735100,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-28",23.91,22.42,-1.47,-6.15,577800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2000,"percent_change":1758,"volume":1661,"transactions":9,"vwap":2326},"2025-07-25",23.88,24.18,23.33,23.89,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1588,"change":2073,"percent_change":1195,"volume":2332,"transactions":9,"vwap":1588},"2025-07-24",24.3,24.53,23.5,1351700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":759,"percent_change":96,"volume":2339,"transactions":9,"vwap":2338},"2025-07-23",24.76,25.34,24.14,24.88,1151600,{"date":2341,"open":2342,"high":2343,"low":1506,"close":2344,"change":283,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-22",22.47,24.6,24.35,9.64,1292800,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1751,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-21",21.67,22.48,22.21,3.79,715100,{"date":2355,"open":2356,"high":1563,"low":2357,"close":1571,"change":807,"percent_change":254,"volume":2358,"transactions":9,"vwap":1571},"2025-07-18",21.91,21.33,621200,{"date":2360,"open":2361,"high":1612,"low":1475,"close":1467,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1467},"2025-07-17",20.76,0.92,4.45,729500,{"date":2366,"open":2367,"high":1523,"low":1679,"close":1505,"change":1565,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1505},"2025-07-16",20.37,2.68,691700,{"date":2371,"open":1571,"high":2372,"low":1452,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-15",21.7,20.15,-1.08,-5.09,874500,{"date":2378,"open":2379,"high":1610,"low":2248,"close":2380,"change":1119,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-14",22.18,21.23,-6.68,862200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1284,"percent_change":1981,"volume":2389,"transactions":9,"vwap":2388},"2025-07-11",22.53,22.8,21.92,22.75,675200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1123,"volume":2397,"transactions":9,"vwap":2395},"2025-07-10",22,23.25,21.96,22.59,0.48,894200,{"date":2399,"open":2400,"high":2351,"low":2401,"close":2402,"change":39,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-09",21.58,21.09,22.11,3.08,891800,{"date":2406,"open":2407,"high":1419,"low":1716,"close":2408,"change":1771,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-08",19.88,21.45,8.55,954300,{"date":2412,"open":1522,"high":2413,"low":2109,"close":2414,"change":1187,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-07",20.8,19.76,-2.99,896600,{"date":2418,"open":2419,"high":1461,"low":2055,"close":2367,"change":190,"percent_change":323,"volume":2420,"transactions":9,"vwap":2367},"2025-07-03",20.63,469200,{"date":2422,"open":2085,"high":1528,"low":1689,"close":1529,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1529},"2025-07-02",1.5,7.86,1674600,{"date":2427,"open":812,"high":2104,"low":477,"close":1689,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1689},"2025-07-01",1.63,9.34,1173400,{"date":2432,"open":590,"high":2433,"low":2434,"close":1957,"change":122,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1957},"2025-06-30",17.48,16.8,3.74,919700,{"date":2438,"open":1389,"high":1389,"low":2256,"close":504,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":504},"2025-06-27",-0.46,-2.66,1060000,{"date":2443,"open":1912,"high":1838,"low":495,"close":475,"change":1516,"percent_change":346,"volume":2444,"transactions":9,"vwap":475},"2025-06-26",612200,{"date":2446,"open":1972,"high":2447,"low":1958,"close":506,"change":1871,"percent_change":2448,"volume":2449,"transactions":9,"vwap":506},"2025-06-25",17.82,-3.81,750900,{"date":2451,"open":2091,"high":2108,"low":1972,"close":478,"change":1118,"percent_change":2452,"volume":2453,"transactions":9,"vwap":478},"2025-06-24",-1.11,724100,{"date":2455,"open":2456,"high":1413,"low":2263,"close":2267,"change":688,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2267},"2025-06-23",17.14,4.52,880000,{"date":2460,"open":619,"high":577,"low":527,"close":477,"change":2000,"percent_change":2001,"volume":2461,"transactions":9,"vwap":477},"2025-06-20",1331100,{"date":2463,"open":2029,"high":804,"low":1948,"close":1959,"change":446,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1959},"2025-06-18",-3.23,1073200,{"date":2467,"open":465,"high":1979,"low":2277,"close":2468,"change":1064,"percent_change":519,"volume":2469,"transactions":9,"vwap":2468},"2025-06-17",17.63,947200,{"date":2471,"open":1703,"high":2472,"low":1421,"close":1421,"change":725,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1421},"2025-06-16",18.64,-1.53,1040400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1970,"change":1136,"percent_change":2319,"volume":2480,"transactions":9,"vwap":1970},"2025-06-13",19.31,19.48,18.18,1159500,{"date":2482,"open":1817,"high":2483,"low":1719,"close":1672,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1672},"2025-06-12",19.92,-0.35,-1.76,842800,{"date":2488,"open":1435,"high":2489,"low":1672,"close":2174,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2174},"2025-06-11",20.78,-0.93,-4.48,991400,{"date":2494,"open":1493,"high":2495,"low":1680,"close":2489,"change":650,"percent_change":1325,"volume":2496,"transactions":9,"vwap":2489},"2025-06-10",22.17,735000,{"date":2498,"open":1542,"high":2372,"low":1570,"close":1507,"change":1819,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1507},"2025-06-09",6.31,1354800,{"date":2502,"open":2503,"high":1522,"low":2133,"close":1522,"change":1763,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1522},"2025-06-06",19.86,4.32,631100,{"date":2507,"open":2508,"high":1468,"low":2214,"close":1711,"change":335,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1711},"2025-06-05",20.25,-4,835000,{"date":2512,"open":1650,"high":1458,"low":1689,"close":1830,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1830},"2025-06-04",0.9,4.65,848900,{"date":2517,"open":2518,"high":1717,"low":476,"close":1650,"change":158,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1650},"2025-06-03",18.71,3.58,860400,{"date":2522,"open":2126,"high":1665,"low":1979,"close":2213,"change":725,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2213},"2025-06-02",-1.48,1120700,{"date":2526,"open":2109,"high":2527,"low":1667,"close":1641,"change":1069,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1641},"2025-05-30",19.61,-2.97,1048000,{"date":2531,"open":2532,"high":1435,"low":1744,"close":1673,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1673},"2025-05-29",20.54,-0.84,-4.12,807100,{"date":2537,"open":2538,"high":1453,"low":2503,"close":1737,"change":1882,"percent_change":1818,"volume":2539,"transactions":9,"vwap":1737},"2025-05-28",20.36,623300,{"date":2541,"open":2242,"high":2542,"low":2543,"close":1468,"change":1882,"percent_change":1818,"volume":2544,"transactions":9,"vwap":1468},"2025-05-27",20.99,20.02,828900,{"date":2546,"open":2407,"high":2547,"low":2407,"close":1522,"change":1882,"percent_change":1818,"volume":2548,"transactions":9,"vwap":1522},"2025-05-23",20.6,545100,{"date":2550,"open":2551,"high":1514,"low":2104,"close":2552,"change":303,"percent_change":2423,"volume":2553,"transactions":9,"vwap":2552},"2025-05-22",19.8,20.24,1121900,{"date":2555,"open":2400,"high":2556,"low":2407,"close":2066,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2066},"2025-05-21",21.76,-2.05,-9.32,1662500,{"date":2561,"open":1611,"high":1482,"low":2408,"close":2562,"change":570,"percent_change":132,"volume":2563,"transactions":9,"vwap":2562},"2025-05-20",21.99,1125600,{"date":2565,"open":2566,"high":2567,"low":2394,"close":2568,"change":212,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-19",22.71,22.99,21.97,-7.49,1612600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1933,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-16",24.24,24.38,23.29,23.75,-1.29,1049100,{"date":2580,"open":2344,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":953,"volume":2585,"transactions":9,"vwap":2583},"2025-05-15",25.049999,23.2,24.059999,-1.61,1713600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1362,"percent_change":2473,"volume":2592,"transactions":9,"vwap":2591},"2025-05-14",25.81,25.95,25.1,25.67,1087900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-13",29.01,29.14,26.01,26.07,-2.73,-9.48,978300,{"date":2603,"open":2604,"high":178,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-12",28.57,28,28.8,1.88,6.98,986400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":946,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-09",27.19,27.52,26.55,26.92,-1.1,469500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":122,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-08",26.77,27.74,26.65,27.22,2.37,470700,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":73,"percent_change":1758,"volume":2631,"transactions":9,"vwap":2630},"2025-05-07",26.79,26.09,26.59,552800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1894,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-06",26.76,27.16,26.21,26.38,-2.4,775600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":253,"percent_change":2300,"volume":2646,"transactions":9,"vwap":2645},"2025-05-05",27,27.51,26.8,27.030001,601900,{"date":2648,"open":2649,"high":2650,"low":2636,"close":2635,"change":61,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2635},"2025-05-02",26.25,27.56,4.02,561500,{"date":2654,"open":2655,"high":2642,"low":2656,"close":2657,"change":529,"percent_change":622,"volume":2658,"transactions":9,"vwap":2657},"2025-05-01",26.2,25.83,26.11,783600,{"date":2660,"open":2661,"high":2636,"low":2662,"close":2663,"change":793,"percent_change":844,"volume":2664,"transactions":9,"vwap":2663},"2025-04-30",25.61,25.18,26.040001,504500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-04-29",25.64,26.32,25.41,26.18,0.43,1.67,655000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1161,"volume":2681,"transactions":9,"vwap":2679},"2025-04-28",25.55,26.15,25.09,25.75,1.23,1479000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1839,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-04-25",23.8,24.8,23.59,24.52,2.29,1176600,{"date":2691,"open":2692,"high":2693,"low":1430,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-04-24",23.38,24,23.97,-1.45,-5.7,2737000,{"date":182,"open":2699,"high":2700,"low":2701,"close":2702,"change":1174,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},25.93,26.51,24.97,25.42,-1.97,1115000]