[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JCAP":3,"homepage-market-summary":35,"stock-historical-JCAP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JCAP","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},"Jefferson Capital, Inc. Common Stock","Nasdaq",null,"SHORT-TERM BUSINESS CREDIT INSTITUTIONS","Jefferson Capital Inc and its subsidiaries operate in the United States, Canada, the United Kingdom, and Latin America, providing debt recovery solutions across a broad range of consumer receivables, including credit card, automotive, utilities, telecom, and other accounts. The Company mainly purchases portfolios of consumer receivables from independent third parties at deep discounts to face value and manages these portfolios by working with individuals as obligations are repaid and financial recovery is achieved, including accounts subject to bankruptcy proceedings. In addition, the Company provides debt servicing and portfolio management services to credit originators for non-performing loans and generates revenue through credit card acquisition programs.","1,120","Minneapolis, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8805,0.96,"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},19.67,19.24,19.85,19.18,19.25,0.42,2.18,241887.991326,5500,19.682,24.44,15.5,290627.7992971434,46.6,321,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":26,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":34,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},1,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},285133,91527577.623583,6.09,"2025-06-26",[185,186,196,207,218,229,239,250,260,269,279,290,300,310,319,329,340,350,361,370,381,389,398,407,417,427,438,448,458,468,478,489,499,508,519,528,539,548,557,567,575,585,594,602,610,620,631,641,650,661,668,677,686,694,702,711,716,721,729,737,744,752,759,767,774,782,790,797,804,810,816,825,832,840,849,858,865,872,879,886,893,901,908,916,921,928,935,941,948,956,963,970,977,983,990,994,998,1007,1015,1023,1029,1034,1043,1049,1055,1061,1068,1076,1082,1087,1093,1097,1103,1109,1116,1122,1129,1134,1141,1146,1150,1155,1160,1167,1173,1177,1183,1188,1192,1196,1203,1208,1213,1219,1223,1227,1230,1238,1242,1248,1253,1259,1265,1270,1276,1282,1286,1294,1300,1307,1313,1318,1323,1329,1334,1338,1345,1349,1353,1357,1361,1368,1374,1382,1389,1396,1404,1408,1413,1417,1422,1425,1432,1440,1446,1452,1458,1464,1472,1479,1487,1496,1503,1510,1516,1523,1529,1534,1540,1547,1552,1557,1565,1569,1575,1581,1587,1594,1599,1601,1608,1613,1617,1621,1627,1630,1635,1642,1648,1653,1658,1662,1667,1672,1677,1681,1688,1692,1696,1702,1709,1713,1719,1724,1729,1735,1744,1749,1753,1758,1766,1772,1777,1783,1790,1793,1799,1806,1813,1819,1824,1830,1836,1842,1847,1853,1857,1865,1870,1876,1879,1883,1887,1893,1898,1904,1909,1914,1919,1924,1930,1934,1939,1943,1948,1954,1960,1964,1969,1974,1981,1986,1990,1995,2000,2004,2009,2013,2016,2022,2029,2034,2039,2044,2049,2055,2060,2064,2070,2073,2077,2082,2086,2090,2097,2102,2108,2115,2123,2131,2134,2139,2143,2148,2152,2158,2164,2169,2174,2178,2181,2184,2190,2195,2199,2205,2209,2214,2220,2226,2231],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",19.35,19.89,19.16,0.115,0.6,373796.585362,6893,19.4438,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",18.98,19.2,18.76,19.135,0.055,0.29,323508.808912,4843,18.9948,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",19.11,19.215,18.93,19.08,-0.04,-0.21,219857.862237,3283,19.0826,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",19.32,19.3944,18.835,19.12,-0.2,-1.04,232721.146483,3726,19.0381,{"date":230,"open":231,"high":232,"low":233,"close":220,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",19.36,19.44,18.92,-0.14,-0.72,332638.392658,3983,19.1753,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",19.54,19.5817,19.1701,19.46,-0.08,-0.41,211230.427773,4873,19.4191,{"date":251,"open":252,"high":253,"low":254,"close":241,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",19.07,19.66,19,0.46,2.41,215869.78283,4767,19.4913,{"date":261,"open":262,"high":263,"low":252,"close":212,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",19.76,19.8,-0.81,-4.07,197043.462285,4437,19.2055,{"date":270,"open":271,"high":272,"low":273,"close":189,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",20.49,20.495,19.82,-0.36,-1.78,186483.851691,3143,19.9758,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",20.57,20.745,20.02,20.25,-0.29,-1.41,180240.487028,4459,20.2971,{"date":291,"open":292,"high":293,"low":283,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",20.17,20.635,20.54,0.07,0.34,741855.80973,4304,20.5018,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",20.77,20.32,20.47,-0.02,-0.1,172142.999772,3459,20.4668,{"date":311,"open":312,"high":312,"low":313,"close":271,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",21.27,20.345,-0.47,-2.24,223874.306481,5945,20.6142,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",21.35,20.515,20.96,-0.55,-2.56,352272.665981,5771,20.969,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",21.37,21.685,21.1007,21.51,0.13,0.61,205750.823389,4934,21.4808,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":58,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",21.4,21.5,21.1257,21.38,0.85,183699.66221,3914,21.3598,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",21.49,21.8,21.085,21.2,-0.35,-1.62,168449.480421,4897,21.2574,{"date":362,"open":363,"high":364,"low":321,"close":365,"change":366,"percent_change":324,"volume":367,"transactions":368,"vwap":369},"2026-09-09",21.61,21.73,21.55,-0.12,205214.70219,5248,21.5737,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",21.25,21.93,21.02,21.67,0.32,1.5,277715.565937,7187,21.6773,{"date":382,"open":383,"high":384,"low":374,"close":321,"change":385,"percent_change":234,"volume":386,"transactions":387,"vwap":388},"2026-09-04",21.17,21.805,-0.03,221433.18822,4457,21.4552,{"date":390,"open":391,"high":353,"low":392,"close":345,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",21.34,21.05,0.23,1.09,234521.355463,5389,21.2835,{"date":399,"open":400,"high":383,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",20.76,21.15,0.48,2.32,144562.886276,4419,21.0564,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":234,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",20.78,21.04,20.51,20.67,-0.67,220812.493091,4757,20.6407,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",21.07,20.62,20.81,-0.28,-1.33,245850.218542,4328,20.8551,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",21.72,21.865,20.95,21.09,-0.6,-2.77,271804.631829,5278,21.2128,{"date":439,"open":440,"high":353,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",21.06,20.9268,21.69,0.47,2.21,284724.92021,4622,21.5853,{"date":449,"open":450,"high":451,"low":355,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",21.77,21.9506,21.22,-0.64,-2.93,289845.198914,5092,21.4338,{"date":459,"open":460,"high":461,"low":353,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",22.24,22.28,21.86,-0.25,-1.13,138981.053693,3998,21.9187,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":264,"volume":475,"transactions":476,"vwap":477},"2026-08-24",22.13,22.4699,21.99,22.11,-0.18,237182.215476,6690,22.1414,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",22.34,22.7899,22.21,22.29,-0.05,-0.22,520376.387061,6411,22.3425,{"date":490,"open":491,"high":492,"low":493,"close":480,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",23.12,23.41,21.9,-1.07,-4.57,349418.564005,6645,22.3731,{"date":500,"open":501,"high":502,"low":503,"close":492,"change":135,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",23.63,23.89,23.275,0.39,327886.961649,6708,23.4727,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",23.47,23.75,23.25,23.32,-0.33,-1.4,351560.188941,7577,23.4675,{"date":520,"open":521,"high":30,"low":522,"close":523,"change":356,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",23.87,23.52,23.65,-1.46,610026.900918,11010,23.7727,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",23.05,24.28,21.98,24,2.39,11.06,1482243.03305,20701,23.6822,{"date":540,"open":541,"high":430,"low":542,"close":363,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",21.29,21.14,0.51,2.42,587196.622242,7986,21.5871,{"date":549,"open":374,"high":550,"low":551,"close":552,"change":553,"percent_change":135,"volume":554,"transactions":555,"vwap":556},"2026-08-12",21.455,20.945,21.1,0.02,270873.840335,4946,21.2424,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":484,"volume":564,"transactions":565,"vwap":566},"2026-08-11",21.19,21.3,20.895,21.08,-0.01,385010.931502,4964,21.0826,{"date":568,"open":410,"high":401,"low":569,"close":432,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",20.7,-0.13,-0.61,268406.154986,4414,20.9525,{"date":576,"open":577,"high":578,"low":579,"close":452,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",20.99,21.63,20.4901,0.31,1.48,455915.777836,6901,21.2288,{"date":586,"open":587,"high":542,"low":588,"close":589,"change":402,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",20.44,20.42,20.91,2.35,826954.003699,7809,20.8472,{"date":595,"open":412,"high":596,"low":597,"close":598,"change":213,"percent_change":224,"volume":599,"transactions":600,"vwap":601},"2026-08-05",20.75,20.305,20.43,225621.932876,4133,20.4404,{"date":603,"open":281,"high":596,"low":604,"close":304,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",20.35,-0.17,-0.82,221640.446095,4717,20.5587,{"date":611,"open":612,"high":613,"low":292,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",20.31,20.72,20.64,0.53,2.64,290515.383465,5554,20.5346,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",20.04,20.19,19.7101,20.11,0.05,0.25,265891.557551,5084,20.0297,{"date":632,"open":303,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",20.385,19.77,20.06,-0.3,-1.47,232599.386156,4254,20.0772,{"date":642,"open":643,"high":412,"low":644,"close":645,"change":605,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",20.52,20.115,20.36,-0.83,327392.740694,5680,20.3369,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",20.5,20.97,20.22,20.53,0.1,0.49,400669.855073,5374,20.6574,{"date":662,"open":635,"high":663,"low":635,"close":598,"change":336,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",20.45,3.08,306367.97651,5679,20.3567,{"date":669,"open":670,"high":671,"low":670,"close":273,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",19.17,19.95,0.69,3.61,225261.439253,4372,19.7694,{"date":678,"open":679,"high":199,"low":680,"close":681,"change":605,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",19.06,18.7,19.13,-0.88,352158.21884,6257,19.0106,{"date":687,"open":688,"high":188,"low":689,"close":690,"change":563,"percent_change":484,"volume":691,"transactions":692,"vwap":693},"2026-07-22",19.34,18.86,19.3,228945.476216,5206,19.1655,{"date":695,"open":254,"high":696,"low":697,"close":698,"change":627,"percent_change":140,"volume":699,"transactions":700,"vwap":701},"2026-07-21",19.51,18.66,19.31,491576.75552,6544,19.3437,{"date":703,"open":704,"high":704,"low":705,"close":679,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",19.45,19.01,-0.48,-2.46,115194.1127,3080,19.163,{"date":712,"open":713,"high":714,"low":690,"close":241,"change":366,"percent_change":571,"volume":715,"transactions":9,"vwap":241},"2026-07-17",19.52,19.97,286000,{"date":717,"open":24,"high":292,"low":24,"close":253,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":253},"2026-07-16",0.52,2.72,708700,{"date":722,"open":680,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",19.23,18.58,19.14,0.38,2.03,336400,{"date":730,"open":731,"high":732,"low":733,"close":200,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":200},"2026-07-14",18.85,19.22,18.645,-0.11,-0.58,408200,{"date":738,"open":739,"high":704,"low":740,"close":741,"change":553,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-13",18.91,18.635,18.87,0.11,380400,{"date":745,"open":746,"high":747,"low":748,"close":731,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":731},"2026-07-10",18.57,18.99,18.115,0.33,1.78,180800,{"date":753,"open":754,"high":697,"low":755,"close":756,"change":161,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",17.84,17.5,18.52,3.75,232500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":145,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-08",18.15,18.2,17.81,17.85,-1.87,170700,{"date":768,"open":769,"high":747,"low":770,"close":771,"change":274,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",18.72,18.16,18.19,-1.94,153300,{"date":775,"open":200,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",18.875,18.18,18.55,-0.27,-1.43,267300,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",19.64,19.825,18.82,-0.79,-4.03,225400,{"date":791,"open":696,"high":792,"low":793,"close":794,"change":795,"percent_change":115,"volume":796,"transactions":9,"vwap":794},"2026-07-01",19.88,19.37,19.61,0.14,239900,{"date":798,"open":244,"high":799,"low":800,"close":801,"change":385,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",19.7,19.21,19.47,-0.15,373300,{"date":805,"open":252,"high":241,"low":211,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",19.5,0.37,1.93,394300,{"date":811,"open":762,"high":806,"low":812,"close":681,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":681},"2026-06-26",18.183,0.92,5.05,1499500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",17.98,18.28,17.67,18.21,0.16,0.89,397300,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":664,"volume":831,"transactions":9,"vwap":829},"2026-06-24",17.53,18.36,18.049999,0.54,457900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":830,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-23",17,17.62,16.925,17.51,3.18,510000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",17.21,17.47,16.5,16.97,-0.37,-2.13,357400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",17.55,17.647,17.15,17.34,-0.07,-0.4,372600,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":255,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",16.79,17.49,17.41,2.71,392700,{"date":866,"open":867,"high":845,"low":868,"close":869,"change":125,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",16.37,16.28,16.95,3.86,409300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":213,"percent_change":93,"volume":878,"transactions":9,"vwap":877},"2026-06-15",16.49,16.75,16.17,16.32,340700,{"date":880,"open":881,"high":882,"low":876,"close":883,"change":884,"percent_change":657,"volume":885,"transactions":9,"vwap":883},"2026-06-12",16.29,16.91,16.36,0.08,209800,{"date":887,"open":888,"high":889,"low":890,"close":868,"change":627,"percent_change":891,"volume":892,"transactions":9,"vwap":868},"2026-06-11",16.08,16.33,15.63,1.56,247500,{"date":894,"open":895,"high":889,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",16.19,16,16.030001,-0.16,-0.99,135900,{"date":902,"open":903,"high":904,"low":903,"close":895,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":895},"2026-06-09",15.71,16.22,0.5,3.19,176200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":324,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",16.24,16.27,15.59,15.69,-3.39,161600,{"date":917,"open":896,"high":867,"low":918,"close":910,"change":171,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-06-05",15.92,1.25,265600,{"date":922,"open":923,"high":924,"low":912,"close":925,"change":718,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",15.67,16.12,16.040001,3.35,186500,{"date":929,"open":930,"high":931,"low":31,"close":76,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":76},"2026-06-03",16.3,16.38,-0.89,-5.42,301400,{"date":936,"open":937,"high":874,"low":868,"close":938,"change":463,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-02",16.47,16.41,-1.5,243700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":514,"percent_change":772,"volume":947,"transactions":9,"vwap":946},"2026-06-01",16.87,16.96,16.39,16.66,310200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":898,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-29",17.11,17.19,16.905,16.99,-0.93,334100,{"date":957,"open":958,"high":959,"low":960,"close":853,"change":563,"percent_change":961,"volume":962,"transactions":9,"vwap":853},"2026-05-28",17.09,17.27,17.040001,-0.06,155400,{"date":964,"open":965,"high":843,"low":966,"close":967,"change":570,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-27",17.29,17.084999,17.16,-0.75,261000,{"date":971,"open":972,"high":973,"low":974,"close":965,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-05-26",17.14,17.37,17.014999,0,178100,{"date":978,"open":979,"high":980,"low":981,"close":965,"change":306,"percent_change":735,"volume":982,"transactions":9,"vwap":965},"2026-05-22",17.46,17.88,17.07,203500,{"date":984,"open":985,"high":986,"low":836,"close":987,"change":988,"percent_change":672,"volume":989,"transactions":9,"vwap":987},"2026-05-21",17.22,17.52,17.39,0.12,333200,{"date":991,"open":862,"high":992,"low":967,"close":959,"change":234,"percent_change":92,"volume":993,"transactions":9,"vwap":959},"2026-05-20",17.9,491600,{"date":995,"open":965,"high":755,"low":972,"close":862,"change":996,"percent_change":120,"volume":997,"transactions":9,"vwap":862},"2026-05-19",0.06,297200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",17.8,17.99,17.3,17.35,-0.52,-2.91,358700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":606,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-15",18.51,18.565,17.61,17.87,-4.39,279900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":822,"volume":1022,"transactions":9,"vwap":1020},"2026-05-14",18.84,19.38,18.575,18.69,0.03,160300,{"date":1024,"open":223,"high":199,"low":1025,"close":697,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":697},"2026-05-13",18.61,-0.57,-2.96,199700,{"date":1030,"open":1031,"high":1032,"low":681,"close":723,"change":306,"percent_change":1004,"volume":1033,"transactions":9,"vwap":723},"2026-05-12",19.4,19.42,119200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",19.91,20.13,19.29,19.33,-0.63,-3.16,217900,{"date":1044,"open":588,"high":588,"low":253,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-08",19.96,-0.44,-2.16,224700,{"date":1050,"open":643,"high":1051,"low":1052,"close":1053,"change":553,"percent_change":656,"volume":1054,"transactions":9,"vwap":1053},"2026-05-07",20.88,20.295,20.4,353400,{"date":1056,"open":1057,"high":421,"low":313,"close":1058,"change":802,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-06",20.79,20.38,-0.73,188400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":655,"change":25,"percent_change":1066,"volume":1067,"transactions":9,"vwap":655},"2026-05-05",20.29,20.617,20.183,2.09,110500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":625,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":625},"2026-05-04",20.8,20.912,20.049999,-0.76,-3.64,154200,{"date":1077,"open":1078,"high":1079,"low":1070,"close":1080,"change":335,"percent_change":125,"volume":1081,"transactions":9,"vwap":1080},"2026-05-01",20.86,21.23,20.87,245300,{"date":1083,"open":1053,"high":1057,"low":1053,"close":1084,"change":1085,"percent_change":110,"volume":1086,"transactions":9,"vwap":1084},"2026-04-30",20.74,0.15,182500,{"date":1088,"open":1089,"high":596,"low":612,"close":1090,"change":285,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",20.69,20.59,-1.39,131700,{"date":1094,"open":421,"high":1095,"low":613,"close":1051,"change":884,"percent_change":726,"volume":1096,"transactions":9,"vwap":1051},"2026-04-28",21,153000,{"date":1098,"open":1099,"high":577,"low":1099,"close":1070,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1070},"2026-04-27",20.39,0.36,1.76,207100,{"date":1104,"open":1105,"high":1105,"low":1106,"close":587,"change":474,"percent_change":1107,"volume":1108,"transactions":9,"vwap":587},"2026-04-24",20.61,20.3,-0.87,219400,{"date":1110,"open":645,"high":1111,"low":1112,"close":420,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":420},"2026-04-23",20.68,20.2,0.24,1.18,137500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1058,"change":961,"percent_change":285,"volume":1121,"transactions":9,"vwap":1058},"2026-04-22",20.66,20.735,20.045,300700,{"date":1123,"open":452,"high":1124,"low":1125,"close":587,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":587},"2026-04-21",21.42,20.24,-0.71,-3.36,288000,{"date":1130,"open":1131,"high":1132,"low":552,"close":401,"change":570,"percent_change":571,"volume":1133,"transactions":9,"vwap":401},"2026-04-20",21.31,21.625,375300,{"date":1135,"open":323,"high":1136,"low":1070,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",21.66,21.28,0.65,3.15,807100,{"date":1142,"open":302,"high":577,"low":598,"close":1143,"change":898,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",20.63,-0.77,302400,{"date":1147,"open":652,"high":431,"low":1053,"close":1057,"change":203,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1057},"2026-04-15",1.41,271000,{"date":1151,"open":1152,"high":643,"low":1153,"close":652,"change":830,"percent_change":863,"volume":1154,"transactions":9,"vwap":652},"2026-04-14",20.1,20.01,274900,{"date":1156,"open":714,"high":1157,"low":1158,"close":1045,"change":484,"percent_change":463,"volume":1159,"transactions":9,"vwap":1045},"2026-04-13",20.265,19.635,183300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1153,"change":996,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1153},"2026-04-10",19.98,20.171,19.79,0.3,225000,{"date":1168,"open":1169,"high":1120,"low":1170,"close":671,"change":296,"percent_change":1171,"volume":1172,"transactions":9,"vwap":671},"2026-04-09",19.55,19.53,1.73,265400,{"date":1174,"open":1175,"high":1125,"low":801,"close":794,"change":563,"percent_change":484,"volume":1176,"transactions":9,"vwap":794},"2026-04-08",20,428400,{"date":1178,"open":1179,"high":1180,"low":223,"close":1181,"change":335,"percent_change":161,"volume":1182,"transactions":9,"vwap":1181},"2026-04-07",19.43,19.735,19.62,432400,{"date":1184,"open":232,"high":1185,"low":188,"close":1186,"change":996,"percent_change":580,"volume":1187,"transactions":9,"vwap":1186},"2026-04-06",19.6,19.49,278200,{"date":1189,"open":705,"high":1190,"low":200,"close":1179,"change":335,"percent_change":161,"volume":1191,"transactions":9,"vwap":1179},"2026-04-02",19.525,150200,{"date":1193,"open":1031,"high":696,"low":1194,"close":690,"change":295,"percent_change":1100,"volume":1195,"transactions":9,"vwap":690},"2026-04-01",19.15,301100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":723,"change":296,"percent_change":1201,"volume":1202,"transactions":9,"vwap":723},"2026-03-31",19.28,19.365,18.97,1.8,322600,{"date":1204,"open":680,"high":223,"low":1205,"close":1206,"change":749,"percent_change":750,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",18.56,18.89,202100,{"date":1209,"open":689,"high":1210,"low":1009,"close":1205,"change":735,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1205},"2026-03-27",19.125,-3.03,179100,{"date":1214,"open":1215,"high":1216,"low":741,"close":725,"change":514,"percent_change":1217,"volume":1218,"transactions":9,"vwap":725},"2026-03-26",19.27,19.56,-1.69,213500,{"date":1220,"open":1186,"high":1181,"low":254,"close":801,"change":1221,"percent_change":166,"volume":1222,"transactions":9,"vwap":801},"2026-03-25",0.17,329200,{"date":1224,"open":747,"high":698,"low":1225,"close":690,"change":898,"percent_change":606,"volume":1226,"transactions":9,"vwap":690},"2026-03-24",18.62,451900,{"date":1228,"open":714,"high":1152,"low":1032,"close":244,"change":295,"percent_change":1100,"volume":1229,"transactions":9,"vwap":244},"2026-03-23",472900,{"date":1231,"open":284,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-20",20.275,19.285,19.39,-0.86,-4.25,2398000,{"date":1239,"open":1037,"high":1053,"low":1240,"close":284,"change":988,"percent_change":192,"volume":1241,"transactions":9,"vwap":284},"2026-03-19",20.014999,306500,{"date":1243,"open":1244,"high":281,"low":1245,"close":1037,"change":234,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1037},"2026-03-18",20.27,19.978,-0.69,470000,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1244,"change":627,"percent_change":919,"volume":1252,"transactions":9,"vwap":1244},"2026-03-17",20.059999,20.567,220000,{"date":1254,"open":1255,"high":1106,"low":1256,"close":283,"change":171,"percent_change":1257,"volume":1258,"transactions":9,"vwap":283},"2026-03-16",19.99,19.789,1.01,353300,{"date":1260,"open":806,"high":654,"low":1261,"close":273,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":273},"2026-03-13",18.77,-0.54,-2.65,389000,{"date":1266,"open":655,"high":281,"low":1072,"close":645,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":645},"2026-03-12",-0.42,-2.02,209300,{"date":1271,"open":323,"high":1272,"low":1273,"close":409,"change":214,"percent_change":1274,"volume":1275,"transactions":9,"vwap":409},"2026-03-11",21.225,20.58,-1,149700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":577,"change":305,"percent_change":306,"volume":1281,"transactions":9,"vwap":577},"2026-03-10",21.01,21.32,20.85,231000,{"date":1283,"open":1279,"high":1279,"low":596,"close":1278,"change":846,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1278},"2026-03-09",-1.73,284400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":345,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":345},"2026-03-06",21.43,22.01,21.175,-0.38,-1.75,379200,{"date":1295,"open":552,"high":1296,"low":552,"close":1297,"change":43,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-05",21.79,21.76,3.13,437600,{"date":1301,"open":652,"high":1302,"low":1303,"close":552,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":552},"2026-03-04",21.36,20.21,0.76,3.74,411000,{"date":1308,"open":604,"high":1309,"low":283,"close":1310,"change":1291,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-03",20.504,20.34,-1.83,515100,{"date":1314,"open":654,"high":1315,"low":1153,"close":613,"change":135,"percent_change":1316,"volume":1317,"transactions":9,"vwap":613},"2026-03-02",21.075001,0.44,190000,{"date":1319,"open":613,"high":1051,"low":1320,"close":1143,"change":779,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1143},"2026-02-27",20.094999,-1.29,519000,{"date":1324,"open":411,"high":1325,"low":1106,"close":1326,"change":504,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-26",20.92,20.9,1.9,143000,{"date":1330,"open":1310,"high":1331,"low":1162,"close":411,"change":255,"percent_change":1332,"volume":1333,"transactions":9,"vwap":411},"2026-02-25",20.6,2.29,151800,{"date":1335,"open":1255,"high":1336,"low":1038,"close":1072,"change":626,"percent_change":627,"volume":1337,"transactions":9,"vwap":1072},"2026-02-24",20.08,191100,{"date":1339,"open":1278,"high":1340,"low":1341,"close":1175,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1175},"2026-02-23",21.030001,19.94,-1.1,-5.21,281300,{"date":1346,"open":552,"high":1124,"low":1347,"close":552,"change":975,"percent_change":975,"volume":1348,"transactions":9,"vwap":552},"2026-02-20",20.975,403400,{"date":1350,"open":552,"high":1351,"low":431,"close":552,"change":366,"percent_change":1026,"volume":1352,"transactions":9,"vwap":552},"2026-02-19",21.165,162600,{"date":1354,"open":345,"high":1355,"low":383,"close":452,"change":734,"percent_change":1004,"volume":1356,"transactions":9,"vwap":452},"2026-02-18",21.62,180400,{"date":1358,"open":560,"high":352,"low":1359,"close":1360,"change":135,"percent_change":25,"volume":1333,"transactions":9,"vwap":1360},"2026-02-17",21.0049992,21.33,{"date":1362,"open":352,"high":353,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-13",21.135,21.24,-0.26,-1.21,144400,{"date":1369,"open":1370,"high":1371,"low":355,"close":343,"change":1026,"percent_change":1372,"volume":1373,"transactions":9,"vwap":343},"2026-02-12",22.1,22.75,-2.58,159200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":246,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",22.8,23.145,22.030001,22.07,-1.82,265200,{"date":1383,"open":460,"high":1384,"low":1385,"close":1386,"change":807,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-10",22.6,21.925,22.48,1.67,283200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":473,"change":1085,"percent_change":1394,"volume":1395,"transactions":9,"vwap":473},"2026-02-09",21.88,22.65,21.765,0.68,107200,{"date":1397,"open":559,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-06",22.02,21.049999,21.96,0.94,4.47,266100,{"date":1405,"open":391,"high":391,"low":1406,"close":374,"change":636,"percent_change":286,"volume":1407,"transactions":9,"vwap":374},"2026-02-05",20.71,321200,{"date":1409,"open":1279,"high":1410,"low":1411,"close":1279,"change":335,"percent_change":336,"volume":1412,"transactions":9,"vwap":1279},"2026-02-04",21.71,20.56,200300,{"date":1414,"open":442,"high":442,"low":1119,"close":559,"change":706,"percent_change":1415,"volume":1416,"transactions":9,"vwap":559},"2026-02-03",-2.22,391300,{"date":1418,"open":345,"high":1419,"low":312,"close":375,"change":1165,"percent_change":1420,"volume":1421,"transactions":9,"vwap":375},"2026-02-02",21.87,1.4,396500,{"date":1423,"open":1131,"high":331,"low":431,"close":331,"change":742,"percent_change":718,"volume":1424,"transactions":9,"vwap":331},"2026-01-30",146300,{"date":1426,"open":429,"high":1427,"low":1428,"close":1429,"change":422,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-29",21.83,20.98,21.26,-1.3,191600,{"date":1433,"open":1434,"high":1435,"low":343,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-28",22.59,22.82,21.54,-0.97,-4.31,302700,{"date":1441,"open":1442,"high":1443,"low":1379,"close":1444,"change":742,"percent_change":657,"volume":1445,"transactions":9,"vwap":1444},"2026-01-27",22.41,22.57,22.51,240600,{"date":1447,"open":483,"high":1442,"low":1378,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-26",22.4,0.19,0.86,125100,{"date":1453,"open":1454,"high":1454,"low":1455,"close":482,"change":1267,"percent_change":1456,"volume":1457,"transactions":9,"vwap":482},"2026-01-23",22.68,22.049999,-1.86,147000,{"date":1459,"open":1460,"high":1461,"low":1455,"close":1462,"change":749,"percent_change":581,"volume":1463,"transactions":9,"vwap":1462},"2026-01-22",22.5,22.92,22.63,153100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1467},"2026-01-21",21.95,22.3,21.7,0.43,1.97,248300,{"date":1473,"open":1474,"high":1475,"low":442,"close":1419,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1419},"2026-01-20",22.2,22.38,-0.68,-3.02,239000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":93,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",22.83,23.030001,22.325,22.55,-1.05,381400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-15",22.84,23.235,22.7,22.79,-0.32,-1.38,201500,{"date":1497,"open":1498,"high":1499,"low":1491,"close":1500,"change":1365,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-14",23.3,23.585,23.11,-1.11,168500,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":402,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-13",22.94,23.8,23.37,2.1,296100,{"date":1511,"open":1498,"high":1512,"low":1513,"close":1514,"change":246,"percent_change":1515,"volume":1299,"transactions":9,"vwap":1514},"2026-01-12",23.51,22.16,22.89,-1.76,{"date":1517,"open":473,"high":1518,"low":1519,"close":1498,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1498},"2026-01-09",23.735,21.58,1.3,5.91,1716800,{"date":1524,"open":343,"high":1460,"low":1137,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-08",22,1.36,6.59,2734400,{"date":1530,"open":1106,"high":1531,"low":1072,"close":614,"change":1532,"percent_change":1449,"volume":1533,"transactions":9,"vwap":614},"2026-01-07",20.965,0.04,1010500,{"date":1535,"open":432,"high":1536,"low":284,"close":1331,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1331},"2026-01-06",21.44,-2.42,-10.51,627800,{"date":1541,"open":482,"high":1542,"low":1474,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-05",23.229,23.02,0.91,4.12,414900,{"date":1548,"open":1444,"high":1462,"low":1455,"close":473,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":473},"2026-01-02",-0.23,-1.03,144300,{"date":1553,"open":1435,"high":1435,"low":1554,"close":480,"change":1291,"percent_change":1555,"volume":1556,"transactions":9,"vwap":480},"2025-12-31",22.26,-1.67,130200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":485,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-30",22.95,23.17,21.475,22.72,-0.96,195000,{"date":1566,"open":1392,"high":1567,"low":1448,"close":1505,"change":385,"percent_change":570,"volume":1568,"transactions":9,"vwap":1505},"2025-12-29",23.01,161400,{"date":1570,"open":1571,"high":1572,"low":470,"close":1573,"change":795,"percent_change":336,"volume":1574,"transactions":9,"vwap":1573},"2025-12-26",22.76,23.059999,22.97,214100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1481,"change":1532,"percent_change":58,"volume":1580,"transactions":9,"vwap":1481},"2025-12-24",22.9,22.98,22.628,147600,{"date":1582,"open":1443,"high":1583,"low":1584,"close":1492,"change":627,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1492},"2025-12-23",22.96,22.040001,1.11,190700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":213,"percent_change":474,"volume":1593,"transactions":9,"vwap":1592},"2025-12-22",22.64,22.845,22.22,22.54,181100,{"date":1595,"open":461,"high":1392,"low":1370,"close":1596,"change":726,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-19",22.58,1.71,710100,{"date":1600,"open":1474,"high":1460,"low":1410,"close":1474,"change":1165,"percent_change":78,"volume":1218,"transactions":9,"vwap":1474},"2025-12-18",{"date":1602,"open":1603,"high":1604,"low":1605,"close":493,"change":224,"percent_change":1606,"volume":1607,"transactions":9,"vwap":493},"2025-12-17",22.19,22.395,21.725,-0.9,128700,{"date":1609,"open":1296,"high":1371,"low":1610,"close":1370,"change":1165,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1370},"2025-12-16",21.655,1.38,192600,{"date":1614,"open":1525,"high":1615,"low":1436,"close":353,"change":855,"percent_change":1493,"volume":1616,"transactions":9,"vwap":353},"2025-12-15",22.075001,123600,{"date":1618,"open":1455,"high":1619,"low":1302,"close":1419,"change":605,"percent_change":1144,"volume":1620,"transactions":9,"vwap":1419},"2025-12-12",22.265,181500,{"date":1622,"open":391,"high":1623,"low":1112,"close":1584,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1584},"2025-12-11",22.25,0.79,3.72,269500,{"date":1628,"open":1279,"high":1605,"low":1428,"close":372,"change":605,"percent_change":787,"volume":1629,"transactions":9,"vwap":372},"2025-12-10",166700,{"date":1631,"open":1057,"high":1519,"low":1632,"close":1124,"change":192,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1124},"2025-12-09",20.65,2.88,144600,{"date":1636,"open":643,"high":1637,"low":1638,"close":1639,"change":443,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-08",21.045,20.205,20.82,2.31,159800,{"date":1643,"open":562,"high":562,"low":1644,"close":604,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":604},"2025-12-05",20.16,-0.56,-2.68,132000,{"date":1649,"open":419,"high":1650,"low":1651,"close":589,"change":898,"percent_change":1073,"volume":1652,"transactions":9,"vwap":589},"2025-12-04",21.295,20.73,157200,{"date":1654,"open":569,"high":334,"low":1655,"close":419,"change":807,"percent_change":1656,"volume":1657,"transactions":9,"vwap":419},"2025-12-03",20.545,1.79,169700,{"date":1659,"open":421,"high":1360,"low":1660,"close":569,"change":961,"percent_change":285,"volume":1661,"transactions":9,"vwap":569},"2025-12-02",20.425,175300,{"date":1663,"open":569,"high":1664,"low":1665,"close":400,"change":214,"percent_change":1274,"volume":1666,"transactions":9,"vwap":400},"2025-12-01",20.995,20.41,183700,{"date":1668,"open":1669,"high":1670,"low":663,"close":653,"change":626,"percent_change":1113,"volume":1671,"transactions":9,"vwap":653},"2025-11-28",20.825,21.035,85200,{"date":1673,"open":559,"high":1536,"low":1674,"close":1325,"change":1675,"percent_change":1606,"volume":1676,"transactions":9,"vwap":1325},"2025-11-26",20.698,-0.19,128400,{"date":1678,"open":1070,"high":1364,"low":412,"close":1679,"change":636,"percent_change":515,"volume":1680,"transactions":9,"vwap":1679},"2025-11-25",21.11,142300,{"date":1682,"open":1278,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1327,"volume":1687,"transactions":9,"vwap":1685},"2025-11-24",21.52,20.501,21.41,0.4,161300,{"date":1689,"open":411,"high":1427,"low":1232,"close":1278,"change":1690,"percent_change":919,"volume":1691,"transactions":9,"vwap":1278},"2025-11-21",0.26,148200,{"date":1693,"open":1296,"high":1466,"low":411,"close":596,"change":453,"percent_change":1694,"volume":1695,"transactions":9,"vwap":596},"2025-11-20",-2.99,149000,{"date":1697,"open":1698,"high":1699,"low":1095,"close":1700,"change":855,"percent_change":514,"volume":1701,"transactions":9,"vwap":1700},"2025-11-19",21.53,22.445,21.39,93600,{"date":1703,"open":1704,"high":1705,"low":541,"close":1706,"change":1707,"percent_change":1646,"volume":1708,"transactions":9,"vwap":1706},"2025-11-18",21.575,22.367,21.46,-0.59,122300,{"date":1710,"open":1442,"high":1461,"low":373,"close":1455,"change":306,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1455},"2025-11-17",-0.45,140300,{"date":1714,"open":1410,"high":1715,"low":1716,"close":1717,"change":78,"percent_change":1527,"volume":1718,"transactions":9,"vwap":1717},"2025-11-14",22.53,20.152,22.15,269800,{"date":1720,"open":284,"high":323,"low":1721,"close":409,"change":830,"percent_change":1722,"volume":1723,"transactions":9,"vwap":409},"2025-11-13",19.71,2.67,321500,{"date":1725,"open":432,"high":1726,"low":1644,"close":1125,"change":706,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1125},"2025-11-12",21.12,-2.32,119300,{"date":1730,"open":1731,"high":1057,"low":1175,"close":613,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":613},"2025-11-11",20.28,0.505,2.5,100800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-10",19.74,20.37,19.469,20.215,0.765,3.93,97600,{"date":1745,"open":220,"high":1746,"low":1747,"close":704,"change":335,"percent_change":161,"volume":1748,"transactions":9,"vwap":704},"2025-11-07",19.555,18.44,88500,{"date":1750,"open":20,"high":1164,"low":223,"close":220,"change":1493,"percent_change":1751,"volume":1752,"transactions":9,"vwap":220},"2025-11-06",-1.63,88700,{"date":1754,"open":806,"high":1755,"low":1756,"close":784,"change":393,"percent_change":1114,"volume":1757,"transactions":9,"vwap":784},"2025-11-05",19.75,18.975,90800,{"date":1759,"open":1760,"high":806,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-04",18.9,18.71,19.41,0.22,1.15,195500,{"date":1767,"open":1768,"high":24,"low":756,"close":1769,"change":580,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-03",19.040001,19.19,1.64,141500,{"date":1773,"open":1205,"high":739,"low":1774,"close":1775,"change":1316,"percent_change":534,"volume":1776,"transactions":9,"vwap":1775},"2025-10-31",18.030001,18.88,91200,{"date":1778,"open":1779,"high":212,"low":1780,"close":1747,"change":246,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1747},"2025-10-30",18.73,18.22,-2.18,65500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":731,"change":285,"percent_change":1788,"volume":1789,"transactions":9,"vwap":731},"2025-10-29",19.1,19.495,18.4,-1.52,106200,{"date":1791,"open":1216,"high":1181,"low":739,"close":725,"change":514,"percent_change":1217,"volume":1792,"transactions":9,"vwap":725},"2025-10-28",135600,{"date":1794,"open":200,"high":1795,"low":1796,"close":801,"change":43,"percent_change":1797,"volume":1798,"transactions":9,"vwap":801},"2025-10-27",19.575,18.725,3.51,133500,{"date":1800,"open":1801,"high":1206,"low":1802,"close":1803,"change":25,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-24",18.45,18.23,18.81,2.28,149500,{"date":1807,"open":1808,"high":1747,"low":1809,"close":1810,"change":656,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-23",18.33,18.11,18.39,0.55,98900,{"date":1814,"open":821,"high":1815,"low":1816,"close":1817,"change":996,"percent_change":749,"volume":1818,"transactions":9,"vwap":1817},"2025-10-22",18.3,17.96,18.29,88200,{"date":1820,"open":1821,"high":1822,"low":1816,"close":1802,"change":335,"percent_change":115,"volume":1823,"transactions":9,"vwap":1802},"2025-10-21",18.1,18.47,115500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1821,"change":1532,"percent_change":1763,"volume":1829,"transactions":9,"vwap":1821},"2025-10-20",18.13,18.24,17.855,90200,{"date":1831,"open":835,"high":1827,"low":1832,"close":1833,"change":120,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-17",17.527,18.059999,1.98,131900,{"date":1837,"open":1827,"high":1827,"low":1838,"close":1839,"change":1711,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-16",17.66,17.71,-2.48,60100,{"date":1843,"open":1821,"high":1844,"low":1845,"close":770,"change":58,"percent_change":177,"volume":1846,"transactions":9,"vwap":770},"2025-10-15",18.26,17.89,97100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":818,"change":485,"percent_change":1366,"volume":1852,"transactions":9,"vwap":818},"2025-10-14",18.02,18.31,17.935,185700,{"date":1854,"open":1855,"high":1802,"low":987,"close":762,"change":115,"percent_change":1545,"volume":1856,"transactions":9,"vwap":762},"2025-10-13",17.63,103500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":246,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-10",17.95,18.040001,17.465,17.48,-2.29,123900,{"date":1866,"open":1867,"high":1802,"low":1868,"close":1845,"change":245,"percent_change":1711,"volume":1869,"transactions":9,"vwap":1845},"2025-10-09",17.94,17.82,115100,{"date":1871,"open":1833,"high":777,"low":1012,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-08",17.97,-0.09,-0.5,104400,{"date":1877,"open":1859,"high":1808,"low":835,"close":1833,"change":135,"percent_change":905,"volume":1878,"transactions":9,"vwap":1833},"2025-10-07",293000,{"date":1880,"open":828,"high":828,"low":1881,"close":1872,"change":1675,"percent_change":1485,"volume":1882,"transactions":9,"vwap":1872},"2025-10-06",17.92,113900,{"date":1884,"open":1827,"high":1850,"low":1885,"close":770,"change":961,"percent_change":514,"volume":1886,"transactions":9,"vwap":770},"2025-10-03",17.715,200500,{"date":1888,"open":1889,"high":828,"low":1890,"close":1780,"change":336,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1780},"2025-10-02",17.74,17.475,3.46,315300,{"date":1894,"open":1895,"high":1839,"low":1896,"close":1011,"change":120,"percent_change":727,"volume":1897,"transactions":9,"vwap":1011},"2025-10-01",17.2,17.030001,167300,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":975,"percent_change":975,"volume":1903,"transactions":9,"vwap":1902},"2025-09-30",17.32,16.9,17.26,199400,{"date":1905,"open":853,"high":1906,"low":882,"close":1902,"change":742,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1902},"2025-09-29",17.33,0.64,144500,{"date":1910,"open":1911,"high":1912,"low":974,"close":853,"change":1085,"percent_change":166,"volume":1913,"transactions":9,"vwap":853},"2025-09-26",17.049999,17.36,80800,{"date":1915,"open":853,"high":1895,"low":1916,"close":834,"change":1365,"percent_change":1917,"volume":1918,"transactions":9,"vwap":834},"2025-09-25",16.83,-1.51,99400,{"date":1920,"open":1896,"high":1921,"low":1922,"close":1902,"change":563,"percent_change":961,"volume":1923,"transactions":9,"vwap":1902},"2025-09-24",17.435,16.888,187800,{"date":1925,"open":1926,"high":1774,"low":1927,"close":959,"change":235,"percent_change":1928,"volume":1929,"transactions":9,"vwap":959},"2025-09-23",18,17.17,-4,196800,{"date":1931,"open":764,"high":1809,"low":1932,"close":1001,"change":626,"percent_change":1933,"volume":1661,"transactions":9,"vwap":1001},"2025-09-22",17.76,0.28,{"date":1935,"open":1936,"high":1936,"low":980,"close":1867,"change":1874,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1867},"2025-09-19",18.54,-2.71,2262300,{"date":1940,"open":770,"high":1941,"low":818,"close":1747,"change":402,"percent_change":1722,"volume":1942,"transactions":9,"vwap":1747},"2025-09-18",18.555,188200,{"date":1944,"open":1945,"high":778,"low":1946,"close":1816,"change":224,"percent_change":1342,"volume":1947,"transactions":9,"vwap":1816},"2025-09-17",18.27,17.83,253800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":770,"change":1953,"percent_change":1640,"volume":1115,"transactions":9,"vwap":770},"2025-09-16",17.75,18.35,17.64,0.41,{"date":1955,"open":1810,"high":1956,"low":1957,"close":1950,"change":453,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1950},"2025-09-15",18.485,17.65,-3.48,187900,{"date":1961,"open":1009,"high":778,"low":1872,"close":1810,"change":245,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1810},"2025-09-12",-0.43,169500,{"date":1965,"open":1845,"high":71,"low":1966,"close":1822,"change":1469,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1822},"2025-09-11",17.54,2.38,228000,{"date":1970,"open":1809,"high":1971,"low":1972,"close":1860,"change":213,"percent_change":485,"volume":1973,"transactions":9,"vwap":1860},"2025-09-10",18.709,17.719,177200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1707,"percent_change":1041,"volume":1980,"transactions":9,"vwap":1979},"2025-09-09",18.8,19.09,18.01,18.08,183900,{"date":1982,"open":731,"high":1983,"low":1984,"close":1985,"change":135,"percent_change":402,"volume":1728,"transactions":9,"vwap":1985},"2025-09-08",19.013,18.465,18.67,{"date":1987,"open":1985,"high":1988,"low":1833,"close":724,"change":961,"percent_change":1493,"volume":1989,"transactions":9,"vwap":724},"2025-09-05",18.785,111500,{"date":1991,"open":1769,"high":1992,"low":1815,"close":1993,"change":735,"percent_change":1477,"volume":1994,"transactions":9,"vwap":1993},"2025-09-04",19.345,18.64,115400,{"date":1996,"open":23,"high":188,"low":1997,"close":732,"change":203,"percent_change":1998,"volume":1999,"transactions":9,"vwap":732},"2025-09-03",18.895,1.53,154900,{"date":2001,"open":769,"high":2002,"low":1951,"close":211,"change":988,"percent_change":1907,"volume":2003,"transactions":9,"vwap":211},"2025-09-02",19.462,127400,{"date":2005,"open":801,"high":2006,"low":1225,"close":1803,"change":1476,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1803},"2025-08-29",19.87,-3.49,89600,{"date":2010,"open":793,"high":284,"low":1215,"close":1186,"change":988,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1186},"2025-08-28",0.62,188800,{"date":2014,"open":799,"high":1036,"low":223,"close":793,"change":1493,"percent_change":1751,"volume":2015,"transactions":9,"vwap":793},"2025-08-27",166000,{"date":2017,"open":806,"high":2018,"low":1031,"close":2019,"change":77,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-26",20.296,19.69,1.08,219500,{"date":2023,"open":2024,"high":2019,"low":2025,"close":2026,"change":125,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-25",18.59,18.46,19.48,3.34,207500,{"date":2030,"open":2031,"high":212,"low":2031,"close":731,"change":1401,"percent_change":2032,"volume":2033,"transactions":9,"vwap":731},"2025-08-22",17.93,5.25,198100,{"date":2035,"open":1816,"high":2036,"low":2037,"close":2038,"change":484,"percent_change":422,"volume":1798,"transactions":9,"vwap":2038},"2025-08-21",17.995,17.58,17.91,{"date":2040,"open":1822,"high":1822,"low":1011,"close":1816,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1816},"2025-08-20",-0.62,-3.34,137600,{"date":2045,"open":741,"high":2046,"low":1787,"close":724,"change":1291,"percent_change":2047,"volume":2048,"transactions":9,"vwap":724},"2025-08-19",19.075001,-2,191200,{"date":2050,"open":769,"high":2051,"low":1860,"close":2052,"change":749,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-18",19.466,18.96,1.77,235200,{"date":2056,"open":1206,"high":1206,"low":2037,"close":2057,"change":93,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-15",18.63,-1.27,345200,{"date":2061,"open":2062,"high":1760,"low":1845,"close":741,"change":543,"percent_change":2063,"volume":1771,"transactions":9,"vwap":741},"2025-08-14",18.17,2.78,{"date":2065,"open":851,"high":1205,"low":2066,"close":828,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":828},"2025-08-13",17.248,0.78,4.44,143100,{"date":2071,"open":1906,"high":1952,"low":842,"close":2037,"change":742,"percent_change":125,"volume":2072,"transactions":9,"vwap":2037},"2025-08-12",173900,{"date":2074,"open":1855,"high":2075,"low":951,"close":843,"change":234,"percent_change":92,"volume":2076,"transactions":9,"vwap":843},"2025-08-11",17.7,140500,{"date":2078,"open":985,"high":1952,"low":2079,"close":1011,"change":905,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1011},"2025-08-08",16.85,2.92,261300,{"date":2083,"open":951,"high":985,"low":2084,"close":950,"change":884,"percent_change":443,"volume":2085,"transactions":9,"vwap":950},"2025-08-07",16.71,104300,{"date":2087,"open":972,"high":959,"low":2088,"close":1896,"change":306,"percent_change":735,"volume":2089,"transactions":9,"vwap":1896},"2025-08-06",16.76,56800,{"date":2091,"open":2092,"high":1950,"low":2093,"close":2094,"change":463,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-05",17.38,16.81,17.13,-1.44,155200,{"date":2098,"open":2099,"high":1000,"low":925,"close":2092,"change":1585,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2092},"2025-08-04",16.2,6.82,194800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":911,"change":433,"percent_change":2107,"volume":1388,"transactions":9,"vwap":911},"2025-08-01",16.53,16.949,15.98,-3.56,{"date":2109,"open":2110,"high":2111,"low":2112,"close":943,"change":171,"percent_change":2113,"volume":2114,"transactions":9,"vwap":943},"2025-07-31",16.54,16.92,16.46,1.2,105100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1113,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-30",16.31,16.88,16.18,16.67,1.46,51400,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-07-29",16.98,16.35,16.43,-0.49,-2.9,120600,{"date":2132,"open":1896,"high":1896,"low":860,"close":2111,"change":961,"percent_change":356,"volume":2133,"transactions":9,"vwap":2111},"2025-07-28",104600,{"date":2135,"open":2136,"high":1896,"low":2137,"close":2125,"change":393,"percent_change":78,"volume":2138,"transactions":9,"vwap":2125},"2025-07-25",16.65,16.571,75000,{"date":2140,"open":834,"high":834,"low":844,"close":875,"change":1675,"percent_change":2141,"volume":2142,"transactions":9,"vwap":875},"2025-07-24",-1.12,68600,{"date":2144,"open":1901,"high":1911,"low":2145,"close":2146,"change":553,"percent_change":988,"volume":2147,"transactions":9,"vwap":2146},"2025-07-23",16.63,16.94,45500,{"date":2149,"open":844,"high":2111,"low":2126,"close":2111,"change":1933,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2111},"2025-07-22",1.68,224900,{"date":2153,"open":2154,"high":2155,"low":844,"close":2156,"change":961,"percent_change":274,"volume":2157,"transactions":9,"vwap":2156},"2025-07-21",17.4,17.457,16.64,290000,{"date":2159,"open":2118,"high":2160,"low":2161,"close":2162,"change":802,"percent_change":932,"volume":2163,"transactions":9,"vwap":2162},"2025-07-18",16.93,16.4,16.7,69300,{"date":2165,"open":2118,"high":834,"low":2166,"close":2079,"change":898,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2079},"2025-07-17",16.6,-0.94,96400,{"date":2170,"open":2088,"high":1906,"low":844,"close":2171,"change":1690,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-16",17.01,1.55,266900,{"date":2175,"open":2176,"high":987,"low":844,"close":875,"change":366,"percent_change":1126,"volume":2177,"transactions":9,"vwap":875},"2025-07-15",16.8,110600,{"date":2179,"open":875,"high":2118,"low":868,"close":943,"change":975,"percent_change":975,"volume":2180,"transactions":9,"vwap":943},"2025-07-14",99200,{"date":2182,"open":2176,"high":2183,"low":2166,"close":943,"change":245,"percent_change":314,"volume":1823,"transactions":9,"vwap":943},"2025-07-11",17.035,{"date":2185,"open":1927,"high":2186,"low":2187,"close":869,"change":856,"percent_change":2188,"volume":2189,"transactions":9,"vwap":869},"2025-07-10",17.402,16.89,-2.31,134800,{"date":2191,"open":1862,"high":2192,"low":853,"close":1003,"change":570,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1003},"2025-07-09",17.605,-0.74,90400,{"date":2196,"open":2197,"high":1926,"low":1912,"close":1862,"change":636,"percent_change":1217,"volume":2198,"transactions":9,"vwap":1862},"2025-07-08",17.69,201700,{"date":2200,"open":1859,"high":2201,"low":755,"close":2202,"change":485,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-07",18.34,17.78,-1.22,342600,{"date":2206,"open":2207,"high":1815,"low":2207,"close":1926,"change":975,"percent_change":975,"volume":2208,"transactions":9,"vwap":1926},"2025-07-03",17.77,207900,{"date":2210,"open":755,"high":1808,"low":2211,"close":1926,"change":393,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1926},"2025-07-02",16.725,1.29,437400,{"date":2215,"open":2216,"high":2217,"low":2161,"close":2207,"change":1476,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2207},"2025-07-01",18.12,18.25,-3.69,804100,{"date":2221,"open":2222,"high":1198,"low":2223,"close":1801,"change":324,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1801},"2025-06-30",18.43,18.342,-2.89,351100,{"date":2227,"open":1821,"high":806,"low":2228,"close":254,"change":255,"percent_change":2229,"volume":2230,"transactions":9,"vwap":254},"2025-06-27",18.073,2.48,798700,{"date":183,"open":254,"high":1169,"low":834,"close":1936,"change":2232,"percent_change":1537,"volume":2233,"transactions":9,"vwap":1936},-0.46,3417000]