[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JILL":3,"homepage-market-summary":35,"stock-historical-JILL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JILL","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},"J.Jill, Inc. Common Stock","NYSE",null,"WOMEN'S, MISSES', AND JUNIORS OUTERWEAR","J.Jill Inc is a national lifestyle brand that provides apparel, footwear, and accessories. The company's products are marketed under the J.Jill brand name and sold through its two channels: its e-commerce platform and catalog (Direct) and its retail stores (Retail). J.Jill caters to a distinctive set of women, typically forty-five years and older, offering them various apparel products, footwear, and accessories, comprising shirts, dresses, tops and tees, sweaters, pants and jeans, jewelry, bags, belts, shoes, scarves, etc. The company's operating segments consist of its Retail channels, which derive maximum revenue, and Direct channels. Geographically, the majority of its revenue is derived from the United States.","3,140","Quincy, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4622,0.36,"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},24.62,24.74,25.06,24.26,24.84,-0.22,-0.89,466710.315158,6798,24.6162,25.135,10.405,92396.31719206374,96.5,2407,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},96310,35152975.615208,63.26,"2025-04-23",[187,188,196,207,218,228,237,248,257,267,278,287,298,309,318,328,338,348,359,369,379,389,398,409,419,430,440,449,460,470,481,490,499,510,519,527,538,548,557,567,576,585,594,603,614,623,633,643,652,661,672,683,694,703,713,722,730,739,748,755,763,771,778,785,792,799,808,815,822,830,838,845,853,860,868,875,882,888,896,904,910,919,928,935,944,951,959,967,975,983,989,996,1002,1011,1019,1026,1034,1041,1048,1056,1063,1070,1076,1082,1089,1096,1102,1107,1112,1121,1129,1137,1143,1148,1153,1159,1164,1168,1174,1181,1186,1193,1198,1205,1210,1218,1226,1232,1239,1246,1254,1260,1268,1273,1281,1285,1290,1297,1305,1312,1319,1323,1329,1333,1339,1346,1353,1359,1366,1373,1379,1385,1393,1401,1407,1412,1415,1422,1426,1433,1441,1446,1453,1457,1463,1469,1475,1482,1490,1497,1503,1509,1513,1518,1524,1529,1534,1540,1544,1549,1556,1563,1569,1575,1583,1587,1594,1601,1608,1614,1619,1627,1635,1641,1646,1653,1660,1666,1673,1680,1686,1691,1698,1703,1709,1715,1720,1725,1729,1734,1738,1744,1749,1754,1761,1767,1773,1778,1786,1792,1798,1804,1812,1816,1822,1828,1833,1839,1847,1851,1858,1864,1868,1873,1877,1880,1884,1889,1893,1896,1900,1903,1908,1911,1916,1921,1927,1933,1936,1941,1946,1955,1959,1965,1969,1975,1980,1986,1993,1998,2005,2012,2018,2023,2031,2037,2044,2049,2055,2062,2069,2072,2077,2082,2087,2090,2095,2099,2104,2109,2112,2118,2122,2126,2131,2137,2140,2146,2149,2154,2158,2164,2170,2174,2178,2184,2189,2194,2198,2201,2206,2209,2212,2217,2222,2227,2230,2233,2237,2243,2246,2250,2254,2257,2260,2264,2267,2272,2276,2281,2286,2291,2296,2300,2305,2311,2315,2322,2326,2332,2336,2343,2347,2351,2356,2361,2364,2369,2373,2375,2378,2383,2388,2392,2397,2400,2404,2411,2415,2420,2424,2429,2433,2437,2442,2445,2447,2451,2454,2459,2462,2464,2468,2472,2475],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":30,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",24.47,0.44,1.8,267021.370836,4450,24.8975,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",24.5,24.77,24.22,24.4,0.03,0.12,390773.845674,4699,24.4503,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",24.67,24.6796,23.975,24.37,-0.11,-0.45,174847.081693,1964,24.3317,{"date":219,"open":200,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.53,23.84,24.48,0.26,1.07,146893.47646,2553,24.2102,{"date":229,"open":209,"high":230,"low":231,"close":200,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",25,24.16,-0.41,-1.66,211700.59838,2401,24.3334,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",24.04,24.73,23.77,24.63,0.58,2.41,233616.64496,2510,24.4697,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":232,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.34,22.86,24.05,-0.1,143867.293452,3093,23.8819,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",24.42,23.66,24.15,-0.4,-1.63,166132.265126,2939,24.1055,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",23.95,24.6899,23.73,24.55,0.6,2.51,196167.101886,3713,24.3459,{"date":279,"open":221,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",24.065,23.06,0.01,0.04,220860.200864,4505,23.5531,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",23.97,24.12,23.195,23.94,-0.19,-0.79,263046.778933,2769,23.7548,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",23.98,24.5044,23.795,24.13,0.19,0.79,272493.143329,3083,24.1851,{"date":310,"open":311,"high":312,"low":313,"close":292,"change":314,"percent_change":141,"volume":315,"transactions":316,"vwap":317},"2026-09-16",23.63,24.215,23.3,0.31,201817.610984,2278,23.8321,{"date":319,"open":320,"high":321,"low":322,"close":311,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",23.69,24.085,23.21,-0.14,-0.59,175587.068853,2730,23.6307,{"date":329,"open":330,"high":331,"low":332,"close":241,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",23.99,24.29,23.385,-0.31,-1.29,210616.738821,3095,23.7886,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":141,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",22.96,24.135,22.845,24.08,5.75,509784.975649,6286,23.6547,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",22.11,22.9846,21.74,22.77,1.03,4.74,320926.125073,4195,22.5013,{"date":360,"open":361,"high":362,"low":363,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",22.69,23.475,20.89,1.9,9.58,892082.281002,23843,22.4857,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":323,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",20.13,20.15,19.16,19.84,-0.7,84340.264303,2963,19.66,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":273,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",19.14,20.42,18.95,19.98,3.1,92384.744655,1926,20.088,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":77,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",19.42,18.49,19.38,1.1,69943.266407,1905,19.0745,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",19.57,19.6338,18.63,19.17,-0.26,-1.34,86248.484935,2206,19.1475,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":253,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",19.26,19.6,18.69,19.43,-0.51,61037.587607,2540,19.3008,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",19.62,19.8885,18.61,19.53,-0.27,-1.36,93346.47789,1995,19.3358,{"date":431,"open":432,"high":371,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",19.68,19.358,19.8,-0.03,-0.15,94789.61827,2238,19.7142,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":435,"percent_change":436,"volume":446,"transactions":447,"vwap":448},"2026-08-27",19.65,20,18.99,19.83,126473.770707,3070,19.6314,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",19.87,19.9,19.32,19.86,0.1,0.51,83892.1628,1593,19.7448,{"date":461,"open":454,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",19.97,19.52,19.76,-0.25,-1.25,41789.596598,1458,19.6737,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",20.21,20.8927,19.81,20.01,-0.2,-0.99,42673.76,1520,20.2463,{"date":482,"open":483,"high":484,"low":485,"close":472,"change":213,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",20.31,20.7433,19.54,-0.54,66003.50778,1500,20.1486,{"date":491,"open":483,"high":492,"low":485,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",20.5559,20.32,-0.13,-0.64,63345.414919,1734,20.2094,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",20.2,20.67,20.085,20.45,0.45,2.25,67433.973144,1633,20.3584,{"date":511,"open":512,"high":443,"low":513,"close":443,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",18.88,18.355,1.32,7.07,89626.854857,2002,19.5303,{"date":520,"open":512,"high":512,"low":521,"close":522,"change":25,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",18.2584,18.68,-1.16,32800.419322,1247,18.6596,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",18.71,19.275,18.57,18.9,-0.01,-0.05,33129.175236,1104,18.8015,{"date":539,"open":540,"high":541,"low":402,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",18.67,19.25,18.91,0.27,1.45,47984.015817,1707,18.8861,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":146,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",19.21,18.48,18.64,-1.79,45637.252152,1354,18.7399,{"date":558,"open":392,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",19,18.1,18.98,0.3,1.61,30661.218137,1094,18.768,{"date":568,"open":569,"high":570,"low":571,"close":522,"change":93,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",18.79,18.83,18.3986,-1.27,30295.706836,973,18.66,{"date":577,"open":578,"high":579,"low":392,"close":580,"change":58,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",18.59,19.03,18.92,0.96,77507.635462,1345,18.8542,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",19.22,18.74,-0.47,-2.45,30695.824528,772,18.8246,{"date":595,"open":596,"high":597,"low":598,"close":550,"change":282,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",19.3,19.39,18.8,0.05,89308.898219,1772,19.1064,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",18.5,19.23,18.37,19.2,0.7,3.78,86635.131165,2055,18.9638,{"date":615,"open":392,"high":616,"low":617,"close":605,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",18.85,18.075,0.28,1.54,64141.919476,1502,18.4911,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":456,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",17.71,18.25,17.41,18.22,2.88,60764.40956,1760,18.051,{"date":634,"open":635,"high":636,"low":637,"close":625,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",18.38,18.52,17.35,-0.61,-3.33,45571.9798,1194,17.9713,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":425,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",18.3,19.05,18.32,-1.45,49419.948843,1286,18.5452,{"date":653,"open":654,"high":529,"low":655,"close":578,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",17.6,17.5,1.11,6.35,59986.461346,1636,18.3927,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",16.94,17.79,16.6801,17.48,0.62,3.68,64536.138333,1690,17.3928,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",16.46,17.05,16.05,16.86,0.32,1.93,126938.639636,2225,16.8192,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",16.3,16.71,16.205,16.54,-0.16,-0.96,78810.040277,1716,16.4776,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":191,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",16.36,16.7,16.27,2.71,41924.471275,1135,16.5351,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":223,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",15.9,16.37,15.44,16.26,1.62,61663.646724,1571,16.1118,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":638,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",16.67,15.24,16,-3.67,240588.281059,3705,15.9839,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":476,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-17",16.56,17.17,16.235,16.61,-1.19,125400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",16.52,17.049999,16.405,16.81,0.33,2,48900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",15.96,16.85,15.775,16.48,0.64,4.04,61500,{"date":749,"open":717,"high":742,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",15.75,15.84,-0.12,-0.75,98400,{"date":756,"open":757,"high":758,"low":759,"close":741,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":741},"2026-07-13",16.21,16.8,15.55,-0.33,-2.03,91900,{"date":764,"open":765,"high":766,"low":759,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",15.72,16.35,16.29,0.46,2.91,83400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":435,"percent_change":293,"volume":777,"transactions":9,"vwap":776},"2026-07-09",15.7,16.059999,15.05,15.83,52300,{"date":779,"open":765,"high":780,"low":781,"close":782,"change":304,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",15.95,15.27,15.86,1.21,58300,{"date":786,"open":782,"high":787,"low":788,"close":789,"change":752,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",15.965,15.26,15.67,-0.76,60900,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":375,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",16.57,15.53,15.79,-4.24,109300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",16.23,16.59,16.09,16.49,0.14,0.86,69700,{"date":809,"open":810,"high":686,"low":811,"close":766,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":766},"2026-07-01",16.040001,15.605,0.48,3.02,85800,{"date":816,"open":776,"high":817,"low":818,"close":819,"change":253,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-30",16.094999,15.45,15.87,-0.63,105000,{"date":823,"open":824,"high":774,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",15.77,15.17,15.97,0.08,0.5,98100,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",14.96,16.14,15.89,0.8,5.3,243300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":203,"percent_change":835,"volume":844,"transactions":9,"vwap":843},"2026-06-25",14.99,15.4,14.56,15.09,42200,{"date":846,"open":847,"high":840,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",14.54,14.28,14.97,0.43,2.96,42600,{"date":854,"open":855,"high":856,"low":857,"close":847,"change":282,"percent_change":858,"volume":859,"transactions":9,"vwap":847},"2026-06-23",14.48,14.86,14.395,0.07,53700,{"date":861,"open":862,"high":849,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",14.88,14.385,14.53,-0.29,-1.96,43200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":736,"percent_change":874,"volume":770,"transactions":9,"vwap":873},"2026-06-18",14.6,14.98,14.57,14.82,2.28,{"date":876,"open":877,"high":825,"low":878,"close":879,"change":880,"percent_change":761,"volume":881,"transactions":9,"vwap":879},"2026-06-17",14.79,14.19,14.49,-0.3,47900,{"date":883,"open":884,"high":849,"low":864,"close":877,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":877},"2026-06-16",14.7,0.11,0.75,44300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":213,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",14.85,15.11,14.45,14.68,-0.74,60100,{"date":897,"open":898,"high":899,"low":900,"close":877,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":877},"2026-06-12",14.63,15,14.29,0.16,1.09,70500,{"date":905,"open":906,"high":893,"low":907,"close":898,"change":65,"percent_change":908,"volume":909,"transactions":9,"vwap":898},"2026-06-11",13.2,13.18,7.73,112700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",12.3,13.61,12,13.58,0.34,2.57,165200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",13.47,14.16,13.09,13.24,-0.28,-2.07,111900,{"date":929,"open":906,"high":930,"low":931,"close":932,"change":191,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",13.7,12.93,13.52,3.36,55500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",13.21,13.271,12.94,13.08,-0.17,-1.28,48100,{"date":945,"open":946,"high":947,"low":948,"close":946,"change":58,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-06-04",13.25,13.48,12.875,1.38,50700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":404,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-03",13.39,13.455,12.8,13.07,-1.95,102900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":678,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",12.96,13.62,12.43,13.33,2.46,87000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":916,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",12.79,13.06,12.48,13.01,2.68,58500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":324,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",13.11,13.215,12.65,12.67,-4.45,42900,{"date":984,"open":906,"high":985,"low":986,"close":987,"change":58,"percent_change":949,"volume":988,"transactions":9,"vwap":987},"2026-05-28",13.42,12.945,13.26,55200,{"date":990,"open":991,"high":992,"low":993,"close":940,"change":850,"percent_change":994,"volume":995,"transactions":9,"vwap":940},"2026-05-27",12.72,13.16,12.705,3.4,38300,{"date":997,"open":971,"high":998,"low":971,"close":979,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":979},"2026-05-26",12.82,0.23,1.85,37900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-22",12.25,12.47,12.055,12.42,0.15,1.22,45800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":172,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",11.92,12.37,11.83,12.27,1.66,48500,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":828,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",11.54,12.14,12.07,4.32,91100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":333,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",11.79,11.91,11.47,11.57,-2.61,31700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":323,"percent_change":523,"volume":1040,"transactions":9,"vwap":1039},"2026-05-18",12.02,12.19,11.68,11.88,80800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":689,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1036},"2026-05-15",12.11,12.22,11.825,-1.31,44600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":543,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-14",12.06,12.35,11.89,12.18,2.27,49700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1029,"change":455,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1029},"2026-05-13",11.81,12.308,11.51,0.85,46500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1058,"change":486,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1058},"2026-05-12",12.23,12.29,11.71,-4.37,60600,{"date":1071,"open":906,"high":1072,"low":1066,"close":1051,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1051},"2026-05-11",13.268,-0.85,-6.44,93300,{"date":1077,"open":1078,"high":962,"low":1079,"close":906,"change":314,"percent_change":1080,"volume":1081,"transactions":9,"vwap":906},"2026-05-08",12.87,12.53,2.4,40900,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":505,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-07",12.51,13.115,12.89,3.62,75800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":282,"percent_change":827,"volume":1095,"transactions":9,"vwap":1094},"2026-05-06",12.63,12.84,12.32,12.44,74900,{"date":1097,"open":1098,"high":955,"low":1099,"close":963,"change":202,"percent_change":1100,"volume":1101,"transactions":9,"vwap":963},"2026-05-05",12.38,12.28,0.24,31000,{"date":1103,"open":1004,"high":1091,"low":1036,"close":1104,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",12.4,0,54900,{"date":1108,"open":1109,"high":1109,"low":1104,"close":1104,"change":146,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1104},"2026-05-01",12.83,-2.67,38700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",12.58,12.81,12.36,12.74,0.06,0.47,117300,{"date":1122,"open":1123,"high":937,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",13.05,12.6,12.68,-0.52,-3.94,44100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":906,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":906},"2026-04-28",12.91,13.38,12.825,0.4,3.12,50200,{"date":1138,"open":992,"high":1139,"low":1140,"close":955,"change":232,"percent_change":1141,"volume":1142,"transactions":9,"vwap":955},"2026-04-27",13.55,12.62,-3.1,87900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":937,"change":172,"percent_change":619,"volume":887,"transactions":9,"vwap":937},"2026-04-24",12.88,13.41,12.855,{"date":1149,"open":987,"high":1150,"low":1151,"close":972,"change":425,"percent_change":761,"volume":1152,"transactions":9,"vwap":972},"2026-04-23",13.27,12.9,36300,{"date":1154,"open":961,"high":1155,"low":1156,"close":1157,"change":121,"percent_change":699,"volume":1158,"transactions":9,"vwap":1157},"2026-04-22",13.405,12.76,13.28,43400,{"date":1160,"open":1124,"high":1161,"low":1124,"close":931,"change":77,"percent_change":1162,"volume":1163,"transactions":9,"vwap":931},"2026-04-21",13.5,1.65,55100,{"date":1165,"open":1166,"high":1109,"low":963,"close":991,"change":1118,"percent_change":1119,"volume":1167,"transactions":9,"vwap":991},"2026-04-20",12.46,41300,{"date":1169,"open":1170,"high":970,"low":1014,"close":1171,"change":1119,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-17",12.39,12.66,3.86,59600,{"date":1175,"open":1037,"high":1176,"low":1177,"close":1037,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1037},"2026-04-16",12.485,12.16,-0.06,-0.49,43900,{"date":1182,"open":1183,"high":1098,"low":1184,"close":1004,"change":827,"percent_change":43,"volume":1185,"transactions":9,"vwap":1004},"2026-04-15",12.1,12.08,72700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":203,"percent_change":179,"volume":1192,"transactions":9,"vwap":1191},"2026-04-14",11.96,12.31,11.84,12.17,98600,{"date":1194,"open":1038,"high":1093,"low":1038,"close":1195,"change":999,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",12.05,1.95,98000,{"date":1199,"open":1200,"high":1005,"low":1201,"close":1202,"change":925,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-10",12.15,11.814,11.82,-2.31,65500,{"date":1206,"open":1031,"high":1207,"low":1031,"close":1183,"change":273,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1183},"2026-04-09",12.71,5.22,136400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":828,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-08",11.23,11.7,11.215,11.5,4.55,198800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":589,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",11.46,11.48,10.85,11,-4.1,228800,{"date":1227,"open":1228,"high":1229,"low":1223,"close":1030,"change":562,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1030},"2026-04-06",11.14,11.69,2.69,138700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1234,"change":213,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-02",11.17,11.56,10.863,-0.98,178700,{"date":1240,"open":1235,"high":1241,"low":31,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-01",11.73,11.28,-0.18,-1.57,453400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1220,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1220},"2026-03-31",12.12,12.49,10.45,-3.5,-23.4,685300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":832,"change":172,"percent_change":1259,"volume":791,"transactions":9,"vwap":832},"2026-03-30",14.95,15.06,14.664,1.36,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":324,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-27",15.21,15.345,14.73,14.76,-3.84,76700,{"date":1269,"open":1270,"high":1271,"low":840,"close":1272,"change":858,"percent_change":768,"volume":1185,"transactions":9,"vwap":1272},"2026-03-26",15.01,15.38,15.35,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",15.48,15.085,15.28,-0.07,-0.46,19800,{"date":1282,"open":843,"high":759,"low":843,"close":1272,"change":543,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1272},"2026-03-24",1.79,53300,{"date":1286,"open":707,"high":776,"low":871,"close":1287,"change":805,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-23",15.08,0.94,76400,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":894,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",15.69,14.87,14.94,-4.72,112100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":58,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",15.41,15.85,15.095,15.68,1.16,29000,{"date":1306,"open":1307,"high":780,"low":1308,"close":1309,"change":262,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-18",15.65,15.425,15.5,-2.52,32900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":705,"change":1008,"percent_change":1317,"volume":1318,"transactions":9,"vwap":705},"2026-03-17",15.81,16.155,15.49,0.95,63100,{"date":1320,"open":841,"high":1321,"low":841,"close":750,"change":191,"percent_change":1322,"volume":881,"transactions":9,"vwap":750},"2026-03-16",15.94,2.87,{"date":1324,"open":707,"high":1325,"low":1326,"close":1327,"change":323,"percent_change":1328,"volume":867,"transactions":9,"vwap":1327},"2026-03-13",15.705,14.935,15.31,-0.91,{"date":1330,"open":1331,"high":1307,"low":788,"close":818,"change":476,"percent_change":942,"volume":1332,"transactions":9,"vwap":818},"2026-03-12",15.42,39300,{"date":1334,"open":1300,"high":1335,"low":1336,"close":1307,"change":1337,"percent_change":648,"volume":1338,"transactions":9,"vwap":1307},"2026-03-11",16.07,15.56,-0.23,52200,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":136,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",15.74,17.059999,15.88,0.57,79600,{"date":1347,"open":782,"high":1348,"low":1349,"close":796,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":796},"2026-03-09",16.12,15.395,-0.5,-3.07,58600,{"date":1354,"open":1355,"high":1355,"low":1356,"close":767,"change":753,"percent_change":1357,"volume":1358,"transactions":9,"vwap":767},"2026-03-06",16.74,16.15,-4.4,36700,{"date":1360,"open":725,"high":725,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-05",16.82,17.040001,-0.39,-2.24,36900,{"date":1367,"open":637,"high":1368,"low":1369,"close":1370,"change":562,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-04",17.63,17.13,17.43,1.75,53200,{"date":1374,"open":715,"high":1375,"low":1376,"close":1369,"change":885,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1369},"2026-03-03",17.175,16.24,0.65,53800,{"date":1380,"open":1342,"high":1381,"low":1382,"close":1383,"change":465,"percent_change":648,"volume":1384,"transactions":9,"vwap":1383},"2026-03-02",17.32,16.96,17.02,34800,{"date":1386,"open":655,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-27",17.715,17.24,17.27,-0.43,-2.43,29900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":562,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-26",17.44,17.78,17.42,17.7,1.72,27500,{"date":1402,"open":1403,"high":1370,"low":1403,"close":1404,"change":916,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-25",16.98,17.4,1.99,25200,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1342,"change":999,"percent_change":78,"volume":1411,"transactions":9,"vwap":1342},"2026-02-24",16.83,17.15,29100,{"date":1413,"open":1414,"high":1414,"low":727,"close":1409,"change":638,"percent_change":1251,"volume":1358,"transactions":9,"vwap":1409},"2026-02-23",17.28,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1395,"change":1420,"percent_change":1421,"volume":867,"transactions":9,"vwap":1395},"2026-02-20",17.16,17.699,16.97,0.29,1.69,{"date":1423,"open":1419,"high":1424,"low":794,"close":1410,"change":1118,"percent_change":121,"volume":1425,"transactions":9,"vwap":1410},"2026-02-19",17.25,52000,{"date":1427,"open":1382,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":203,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",17.69,16.84,17.09,0.02,78100,{"date":1434,"open":1435,"high":1430,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-17",16.51,16.47,17.07,0.71,4.34,34700,{"date":1442,"open":1443,"high":1444,"low":1443,"close":696,"change":901,"percent_change":131,"volume":1445,"transactions":9,"vwap":696},"2026-02-13",16.17,16.87,64300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1178,"percent_change":1452,"volume":852,"transactions":9,"vwap":1451},"2026-02-12",16.5,16.76,15.92,16.2,-0.37,{"date":1454,"open":686,"high":1455,"low":1376,"close":708,"change":404,"percent_change":1244,"volume":1456,"transactions":9,"vwap":708},"2026-02-11",16.77,37700,{"date":1458,"open":1459,"high":1460,"low":732,"close":732,"change":323,"percent_change":1461,"volume":1462,"transactions":9,"vwap":732},"2026-02-10",16.78,16.795,-0.84,28800,{"date":1464,"open":735,"high":1465,"low":732,"close":1466,"change":323,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-09",17.030001,16.66,-0.83,51200,{"date":1470,"open":802,"high":1471,"low":1472,"close":758,"change":916,"percent_change":1473,"volume":1474,"transactions":9,"vwap":758},"2026-02-06",16.91,16.445,2.07,25000,{"date":1476,"open":1477,"high":1478,"low":674,"close":674,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":674},"2026-02-05",17,17.135,-0.44,-2.6,49100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":505,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-04",16.63,17.19,15.991,16.9,2.74,76200,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":17,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-03",15.98,16.485,16.45,2.24,41500,{"date":1498,"open":1499,"high":1500,"low":1499,"close":803,"change":812,"percent_change":1501,"volume":1502,"transactions":9,"vwap":803},"2026-02-02",15.54,16.53,3.07,73100,{"date":1504,"open":1302,"high":1505,"low":1331,"close":1506,"change":689,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",16.122,15.61,-1.01,64900,{"date":1510,"open":1336,"high":796,"low":1511,"close":824,"change":1512,"percent_change":563,"volume":1440,"transactions":9,"vwap":824},"2026-01-29",15.39,0.25,{"date":1514,"open":796,"high":796,"low":1515,"close":76,"change":93,"percent_change":1516,"volume":1517,"transactions":9,"vwap":76},"2026-01-28",15.405,-1.52,69300,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":689,"percent_change":1507,"volume":1523,"transactions":9,"vwap":1522},"2026-01-27",15.91,15.629,15.76,31800,{"date":1525,"open":1522,"high":1526,"low":1527,"close":1450,"change":136,"percent_change":1344,"volume":1528,"transactions":9,"vwap":1450},"2026-01-26",16.0049992,15.63,37000,{"date":1530,"open":1451,"high":767,"low":1531,"close":776,"change":1279,"percent_change":1532,"volume":1533,"transactions":9,"vwap":776},"2026-01-23",15.8,-2.82,34900,{"date":1535,"open":1536,"high":1342,"low":1537,"close":767,"change":589,"percent_change":1538,"volume":1539,"transactions":9,"vwap":767},"2026-01-22",16.92,16.185,-2.8,63200,{"date":1541,"open":686,"high":735,"low":1542,"close":1449,"change":172,"percent_change":783,"volume":1543,"transactions":9,"vwap":1449},"2026-01-21",16.39,69400,{"date":1545,"open":1546,"high":677,"low":801,"close":724,"change":293,"percent_change":1547,"volume":1548,"transactions":9,"vwap":724},"2026-01-20",16.33,-1.13,75200,{"date":1550,"open":663,"high":1551,"low":1552,"close":1553,"change":494,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-16",17.23,16.69,16.75,-0.77,104000,{"date":1557,"open":834,"high":1558,"low":834,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-15",16.935,16.88,1.01,6.36,168700,{"date":1564,"open":1565,"high":1566,"low":1307,"close":819,"change":1431,"percent_change":1567,"volume":1568,"transactions":9,"vwap":819},"2026-01-14",16.030001,16.1,0.13,68600,{"date":1570,"open":1571,"high":1572,"low":1302,"close":1300,"change":1118,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1300},"2026-01-13",15.82,15.99,0.38,78700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":796,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":796},"2026-01-12",15.32,16.115,15.2,0.83,5.55,96500,{"date":1584,"open":788,"high":1309,"low":1293,"close":832,"change":404,"percent_change":1585,"volume":1586,"transactions":9,"vwap":832},"2026-01-09",-1.71,88500,{"date":1588,"open":1589,"high":1511,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-08",14.36,15.22,0.78,5.4,86000,{"date":1595,"open":1596,"high":879,"low":1597,"close":1598,"change":435,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-07",14.35,14.01,14.44,-0.21,69500,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":667,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-06",13.68,14.493,14.47,4.48,106600,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1118,"percent_change":191,"volume":1613,"transactions":9,"vwap":1612},"2026-01-05",13.75,14.185,13.85,73800,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":858,"percent_change":456,"volume":791,"transactions":9,"vwap":1618},"2026-01-02",13.67,13.985,13.79,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":880,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-31",14.04,14.255,13.66,13.72,-2.14,102400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":494,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-30",14.1,14.15,13.95,14.02,-0.92,125500,{"date":1636,"open":1637,"high":1638,"low":1632,"close":1630,"change":880,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1630},"2025-12-29",14.38,14.425,-2.08,130400,{"date":1642,"open":1598,"high":1643,"low":900,"close":892,"change":1644,"percent_change":323,"volume":1645,"transactions":9,"vwap":892},"2025-12-26",14.77,-0.02,100800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1605,"change":223,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1605},"2025-12-24",14.25,14.872,13.91,1.83,65700,{"date":1654,"open":1655,"high":892,"low":1656,"close":1657,"change":1658,"percent_change":925,"volume":1659,"transactions":9,"vwap":1657},"2025-12-23",14.3,13.97,14.21,-0.04,300100,{"date":1661,"open":1662,"high":1294,"low":1663,"close":1648,"change":1452,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1648},"2025-12-22",14.64,14.161,-2.53,117500,{"date":1667,"open":1294,"high":1668,"low":1669,"close":1670,"change":925,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-19",15.34,14.42,14.62,-1.88,373000,{"date":1674,"open":898,"high":1675,"low":1676,"close":1677,"change":1134,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-18",14.92,14.23,14.9,2.76,143700,{"date":1681,"open":1682,"high":893,"low":1657,"close":1683,"change":901,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-17",14.26,14.5,1.12,133800,{"date":1687,"open":1618,"high":879,"low":1610,"close":1688,"change":456,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",14.34,3.69,84400,{"date":1692,"open":1693,"high":1694,"low":1610,"close":1695,"change":1599,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-15",14.14,14.2,13.83,-1.5,160900,{"date":1699,"open":1700,"high":892,"low":1701,"close":1621,"change":1644,"percent_change":323,"volume":1702,"transactions":9,"vwap":1621},"2025-12-12",14.03,13.99,100900,{"date":1704,"open":1682,"high":1705,"low":1603,"close":1706,"change":476,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-11",14.439,14.06,-1.4,210500,{"date":1710,"open":832,"high":841,"low":1711,"close":1682,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1682},"2025-12-10",13.98,-2.23,-13.52,243600,{"date":1716,"open":1717,"high":1553,"low":1717,"close":804,"change":77,"percent_change":1718,"volume":1719,"transactions":9,"vwap":804},"2025-12-09",16.13,1.29,103200,{"date":1721,"open":706,"high":1472,"low":1722,"close":1723,"change":202,"percent_change":58,"volume":1724,"transactions":9,"vwap":1723},"2025-12-08",16.035,16.28,42800,{"date":1726,"open":1356,"high":802,"low":1717,"close":1727,"change":136,"percent_change":106,"volume":1728,"transactions":9,"vwap":1727},"2025-12-05",16.25,38200,{"date":1730,"open":1361,"high":1409,"low":1731,"close":1731,"change":324,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-04",16.16,-3.52,48200,{"date":1735,"open":1300,"high":733,"low":1736,"close":1553,"change":179,"percent_change":657,"volume":1737,"transactions":9,"vwap":1553},"2025-12-03",15.835,74800,{"date":1739,"open":1740,"high":1741,"low":841,"close":750,"change":805,"percent_change":1742,"volume":1743,"transactions":9,"vwap":750},"2025-12-02",15.66,16.148,0.9,116100,{"date":1745,"open":759,"high":1746,"low":759,"close":1506,"change":941,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1506},"2025-12-01",16.055,-1.08,86500,{"date":1750,"open":716,"high":1343,"low":1751,"close":1752,"change":121,"percent_change":1054,"volume":1753,"transactions":9,"vwap":1752},"2025-11-28",15.04,15.78,58700,{"date":1755,"open":1287,"high":1341,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-26",15.017,15.43,0.49,3.28,146000,{"date":1762,"open":900,"high":1763,"low":900,"close":1294,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1294},"2025-11-25",14.995,0.76,5.36,82900,{"date":1768,"open":1630,"high":1769,"low":1597,"close":1770,"change":534,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-24",14.4,14.18,-0.35,113900,{"date":1774,"open":1775,"high":1598,"low":1775,"close":1676,"change":126,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1676},"2025-11-21",13.77,4.63,44500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":494,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-20",13.89,14.05,13.59,13.6,-0.95,27100,{"date":1787,"open":1788,"high":1617,"low":1788,"close":1789,"change":885,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-19",13.53,13.73,0.81,58400,{"date":1793,"open":947,"high":1794,"low":1795,"close":962,"change":901,"percent_change":1796,"volume":1797,"transactions":9,"vwap":962},"2025-11-18",13.65,13.32,1.19,37600,{"date":1799,"open":1800,"high":1800,"low":985,"close":1801,"change":790,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-17",14.17,13.46,-5.34,46600,{"date":1805,"open":1806,"high":884,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-14",14.65,14.176,14.22,-0.67,-4.5,31600,{"date":1813,"open":899,"high":1814,"low":877,"close":1815,"change":1243,"percent_change":728,"volume":1777,"transactions":9,"vwap":1815},"2025-11-13",15.175,14.89,{"date":1817,"open":1262,"high":1818,"low":775,"close":1819,"change":689,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-12",15.46,15.07,-1.05,29400,{"date":1823,"open":841,"high":841,"low":1824,"close":1825,"change":941,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-11",15.105,15.23,-1.1,29300,{"date":1829,"open":1818,"high":1830,"low":1590,"close":841,"change":999,"percent_change":1831,"volume":1832,"transactions":9,"vwap":841},"2025-11-10",15.57,1.52,42300,{"date":1834,"open":884,"high":1835,"low":1836,"close":825,"change":768,"percent_change":1837,"volume":1838,"transactions":9,"vwap":825},"2025-11-07",15.225,14.665,3.13,43700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":146,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-06",15.1,15.285,14.55,14.71,-2.26,44700,{"date":1848,"open":1677,"high":1757,"low":1849,"close":775,"change":203,"percent_change":835,"volume":1850,"transactions":9,"vwap":775},"2025-11-05",14.84,45200,{"date":1852,"open":1853,"high":1818,"low":1854,"close":1855,"change":1452,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-04",15.15,14.857,14.93,-2.42,39800,{"date":1859,"open":825,"high":1860,"low":1293,"close":1861,"change":999,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-03",15.37,15.3,1.53,57500,{"date":1865,"open":1751,"high":1866,"low":1867,"close":1819,"change":1644,"percent_change":494,"volume":1724,"transactions":9,"vwap":1819},"2025-10-31",15.29,14.67,{"date":1869,"open":1870,"high":1262,"low":1871,"close":843,"change":333,"percent_change":1872,"volume":1358,"transactions":9,"vwap":843},"2025-10-30",15.14,14.975,-2.01,{"date":1874,"open":826,"high":1566,"low":1861,"close":841,"change":495,"percent_change":1875,"volume":1876,"transactions":9,"vwap":841},"2025-10-29",-3.99,45000,{"date":1878,"open":833,"high":1879,"low":1571,"close":810,"change":752,"percent_change":894,"volume":943,"transactions":9,"vwap":810},"2025-10-28",16.32,{"date":1881,"open":1409,"high":742,"low":1335,"close":1731,"change":589,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1731},"2025-10-27",-2.83,56100,{"date":1885,"open":1886,"high":1466,"low":1348,"close":1484,"change":43,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1484},"2025-10-24",16.22,4.13,57700,{"date":1890,"open":1891,"high":774,"low":1891,"close":826,"change":1420,"percent_change":1000,"volume":1892,"transactions":9,"vwap":826},"2025-10-23",15.62,27900,{"date":1894,"open":1336,"high":750,"low":841,"close":1302,"change":202,"percent_change":304,"volume":1895,"transactions":9,"vwap":1302},"2025-10-22",71600,{"date":1897,"open":788,"high":1740,"low":899,"close":1307,"change":121,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1307},"2025-10-21",2.29,40100,{"date":1901,"open":1327,"high":1316,"low":1853,"close":1861,"change":1567,"percent_change":806,"volume":1902,"transactions":9,"vwap":1861},"2025-10-20",32500,{"date":1904,"open":788,"high":1905,"low":825,"close":825,"change":253,"percent_change":1906,"volume":1907,"transactions":9,"vwap":825},"2025-10-17",15.51,-0.65,50000,{"date":1909,"open":773,"high":1752,"low":1841,"close":781,"change":232,"percent_change":1032,"volume":1910,"transactions":9,"vwap":781},"2025-10-16",41900,{"date":1912,"open":1356,"high":1913,"low":1499,"close":1302,"change":865,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1302},"2025-10-15",16.34,-1.82,59000,{"date":1917,"open":841,"high":1443,"low":841,"close":826,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":826},"2025-10-14",0.41,2.63,64200,{"date":1922,"open":1272,"high":824,"low":1923,"close":1336,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1336},"2025-10-13",15.13,0.42,2.77,63800,{"date":1928,"open":1929,"high":1277,"low":1867,"close":1870,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1870},"2025-10-10",15.18,-0.08,-0.53,84800,{"date":1934,"open":1866,"high":841,"low":871,"close":1590,"change":533,"percent_change":1278,"volume":1935,"transactions":9,"vwap":1590},"2025-10-09",52800,{"date":1937,"open":1579,"high":1938,"low":775,"close":1825,"change":1939,"percent_change":1940,"volume":1163,"transactions":9,"vwap":1825},"2025-10-08",15.36,0.17,1.13,{"date":1942,"open":1321,"high":1321,"low":1943,"close":1257,"change":1809,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1257},"2025-10-07",15.02,-4.26,56600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-06",16.31,16.42,15.64,15.73,-0.62,-3.79,55600,{"date":1956,"open":1361,"high":1403,"low":708,"close":766,"change":1363,"percent_change":1957,"volume":1958,"transactions":9,"vwap":766},"2025-10-03",-2.33,63000,{"date":1960,"open":758,"high":1961,"low":1962,"close":1355,"change":1178,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1355},"2025-10-02",16.865,16.44,-0.36,57300,{"date":1966,"open":1419,"high":1410,"low":715,"close":758,"change":1771,"percent_change":1967,"volume":1968,"transactions":9,"vwap":758},"2025-10-01",-2.04,99000,{"date":1970,"open":1424,"high":1971,"low":1972,"close":1410,"change":752,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1410},"2025-09-30",17.425,16.89,-0.69,49500,{"date":1976,"open":1977,"high":1978,"low":1429,"close":1389,"change":1658,"percent_change":1337,"volume":1979,"transactions":9,"vwap":1389},"2025-09-29",17.52,17.65,64800,{"date":1981,"open":1368,"high":1982,"low":725,"close":1983,"change":1771,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-26",17.74,17.31,-1.98,44200,{"date":1987,"open":1428,"high":1988,"low":1989,"close":1990,"change":494,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-25",18.01,17.54,17.66,-0.73,63900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":664,"change":858,"percent_change":1134,"volume":1106,"transactions":9,"vwap":664},"2025-09-24",17.88,18.19,17.708,{"date":1999,"open":2000,"high":413,"low":1977,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-23",18.41,17.72,-0.68,-3.7,73700,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":1573,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-22",17.91,18.55,18.4,2.11,84200,{"date":2013,"open":575,"high":598,"low":2014,"close":2015,"change":2016,"percent_change":1266,"volume":2017,"transactions":9,"vwap":2015},"2025-09-19",18,18.02,-0.72,102600,{"date":2019,"open":1996,"high":588,"low":2020,"close":588,"change":1377,"percent_change":2021,"volume":2022,"transactions":9,"vwap":588},"2025-09-18",18.045,3.59,61900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":901,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-17",17.92,18.56,17.786,18.09,0.89,103000,{"date":2032,"open":2033,"high":626,"low":2034,"close":2035,"change":93,"percent_change":2036,"volume":927,"transactions":9,"vwap":2035},"2025-09-16",18.17,17.81,17.93,-1.32,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2033,"change":999,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2033},"2025-09-15",17.98,18.255,17.845,1.28,90500,{"date":2045,"open":2046,"high":2046,"low":2034,"close":2047,"change":262,"percent_change":2048,"volume":1863,"transactions":9,"vwap":2047},"2025-09-12",18.26,17.94,-2.18,{"date":2050,"open":1398,"high":2051,"low":1428,"close":2052,"change":2053,"percent_change":2054,"volume":1025,"transactions":9,"vwap":2052},"2025-09-11",18.51,18.34,0.77,4.38,{"date":2056,"open":625,"high":2057,"low":2058,"close":2059,"change":293,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-10",17.85,17.515,17.57,-1.07,69000,{"date":2063,"open":2015,"high":2064,"low":2065,"close":2066,"change":1363,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-09",18.15,17.547,17.76,-2.15,66200,{"date":2070,"open":2071,"high":1996,"low":1424,"close":2064,"change":1008,"percent_change":1580,"volume":729,"transactions":9,"vwap":2064},"2025-09-08",17.97,{"date":2073,"open":2074,"high":635,"low":2074,"close":2014,"change":1924,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2014},"2025-09-05",17.75,2.39,175500,{"date":2078,"open":732,"high":1368,"low":732,"close":2079,"change":902,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-04",17.58,6.61,282500,{"date":2083,"open":1553,"high":628,"low":787,"close":804,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":804},"2025-09-03",-0.38,-2.25,252200,{"date":2088,"open":1962,"high":2089,"low":1962,"close":1444,"change":885,"percent_change":43,"volume":1120,"transactions":9,"vwap":1444},"2025-09-02",17.26,{"date":2091,"open":2092,"high":1989,"low":724,"close":1449,"change":880,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1449},"2025-08-29",17.14,-1.76,78200,{"date":2096,"open":1414,"high":1414,"low":2097,"close":1342,"change":435,"percent_change":1243,"volume":2098,"transactions":9,"vwap":1342},"2025-08-28",16.79,38800,{"date":2100,"open":688,"high":2101,"low":688,"close":1430,"change":456,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1430},"2025-08-27",17.12,3.08,51000,{"date":2105,"open":2106,"high":1465,"low":1949,"close":2107,"change":494,"percent_change":2108,"volume":1018,"transactions":9,"vwap":2107},"2025-08-26",16.73,16.58,-0.78,{"date":2110,"open":1487,"high":1471,"low":2111,"close":686,"change":865,"percent_change":1585,"volume":777,"transactions":9,"vwap":686},"2025-08-25",16.62,{"date":2113,"open":2114,"high":2115,"low":2114,"close":1477,"change":1580,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1477},"2025-08-22",16.38,17.53,5.13,98500,{"date":2119,"open":824,"high":1727,"low":824,"close":1443,"change":1939,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1443},"2025-08-21",1.06,131700,{"date":2123,"open":2124,"high":1376,"low":1300,"close":717,"change":1105,"percent_change":1105,"volume":2125,"transactions":9,"vwap":717},"2025-08-20",16.02,112200,{"date":2127,"open":826,"high":1436,"low":2128,"close":717,"change":1243,"percent_change":2129,"volume":2130,"transactions":9,"vwap":717},"2025-08-19",15.684,-1.11,107100,{"date":2132,"open":1531,"high":1494,"low":1309,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-18",16.18,0.53,3.39,179900,{"date":2138,"open":1336,"high":741,"low":1511,"close":1307,"change":901,"percent_change":354,"volume":2139,"transactions":9,"vwap":1307},"2025-08-15",182800,{"date":2141,"open":2142,"high":796,"low":1853,"close":1316,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1316},"2025-08-14",15.71,-0.58,-3.61,80300,{"date":2147,"open":810,"high":1451,"low":1325,"close":1335,"change":17,"percent_change":1898,"volume":2148,"transactions":9,"vwap":1335},"2025-08-13",97100,{"date":2150,"open":1853,"high":2151,"low":1943,"close":2142,"change":1790,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2142},"2025-08-12",15.805,5.44,125800,{"date":2155,"open":716,"high":716,"low":1867,"close":1677,"change":1771,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1677},"2025-08-11",-2.3,68800,{"date":2159,"open":1450,"high":717,"low":1270,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-08",15.25,-0.56,-3.54,97500,{"date":2165,"open":794,"high":2166,"low":1341,"close":1314,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1314},"2025-08-07",16.583,-0.55,-3.36,68000,{"date":2171,"open":1314,"high":2172,"low":789,"close":696,"change":667,"percent_change":2173,"volume":1850,"transactions":9,"vwap":696},"2025-08-06",16.365,3.94,{"date":2175,"open":2176,"high":833,"low":2177,"close":1341,"change":752,"percent_change":790,"volume":1289,"transactions":9,"vwap":1341},"2025-08-05",16.01,15.375,{"date":2179,"open":2180,"high":2181,"low":2180,"close":782,"change":828,"percent_change":2182,"volume":2183,"transactions":9,"vwap":782},"2025-08-04",15.59,16.014999,3.26,66900,{"date":2185,"open":1818,"high":1336,"low":2186,"close":1938,"change":2187,"percent_change":1967,"volume":2188,"transactions":9,"vwap":1938},"2025-08-01",15.16,-0.32,101700,{"date":2190,"open":2191,"high":1348,"low":1307,"close":1302,"change":2192,"percent_change":2193,"volume":1185,"transactions":9,"vwap":1302},"2025-07-31",16.049999,-0.48,-2.97,{"date":2195,"open":2196,"high":2196,"low":776,"close":1731,"change":1963,"percent_change":2048,"volume":2197,"transactions":9,"vwap":1731},"2025-07-30",16.64,92600,{"date":2199,"open":1553,"high":1383,"low":1451,"close":732,"change":752,"percent_change":2016,"volume":2200,"transactions":9,"vwap":732},"2025-07-29",103600,{"date":2202,"open":802,"high":1429,"low":2203,"close":2196,"change":1008,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2196},"2025-07-28",16.41,0.91,39600,{"date":2207,"open":674,"high":2111,"low":708,"close":804,"change":1567,"percent_change":305,"volume":2208,"transactions":9,"vwap":804},"2025-07-25",72300,{"date":2210,"open":804,"high":1552,"low":767,"close":696,"change":93,"percent_change":648,"volume":2211,"transactions":9,"vwap":696},"2025-07-24",67800,{"date":2213,"open":1913,"high":1961,"low":1723,"close":2214,"change":456,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-23",16.6,3.17,114800,{"date":2218,"open":1905,"high":2219,"low":1275,"close":803,"change":1591,"percent_change":2220,"volume":2221,"transactions":9,"vwap":803},"2025-07-22",16.259,5.09,93600,{"date":2223,"open":1929,"high":2224,"low":2225,"close":1327,"change":543,"percent_change":192,"volume":2226,"transactions":9,"vwap":1327},"2025-07-21",15.685,15.076,66000,{"date":2228,"open":1277,"high":707,"low":1675,"close":1751,"change":1105,"percent_change":1105,"volume":2229,"transactions":9,"vwap":1751},"2025-07-18",73400,{"date":2231,"open":1849,"high":1905,"low":1849,"close":1751,"change":1567,"percent_change":51,"volume":2232,"transactions":9,"vwap":1751},"2025-07-17",62800,{"date":2234,"open":2235,"high":775,"low":847,"close":2236,"change":314,"percent_change":86,"volume":2197,"transactions":9,"vwap":2236},"2025-07-16",14.8,14.91,{"date":2238,"open":781,"high":781,"low":2239,"close":870,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":870},"2025-07-15",14.52,-0.6,-3.95,88700,{"date":2244,"open":1757,"high":1757,"low":890,"close":1579,"change":760,"percent_change":2245,"volume":1685,"transactions":9,"vwap":1579},"2025-07-14",-2.12,{"date":2247,"open":1336,"high":2248,"low":1511,"close":795,"change":25,"percent_change":1707,"volume":2249,"transactions":9,"vwap":795},"2025-07-11",15.715,81700,{"date":2251,"open":1668,"high":1321,"low":1327,"close":750,"change":1134,"percent_change":2252,"volume":2253,"transactions":9,"vwap":750},"2025-07-10",2.61,52700,{"date":2255,"open":841,"high":2256,"low":1590,"close":1272,"change":1105,"percent_change":1105,"volume":747,"transactions":9,"vwap":1272},"2025-07-09",15.577,{"date":2258,"open":1740,"high":1571,"low":1277,"close":1272,"change":1243,"percent_change":523,"volume":2259,"transactions":9,"vwap":1272},"2025-07-08",143600,{"date":2261,"open":1299,"high":773,"low":2262,"close":795,"change":599,"percent_change":678,"volume":2263,"transactions":9,"vwap":795},"2025-07-07",15.144,67200,{"date":2265,"open":1818,"high":1341,"low":707,"close":1275,"change":282,"percent_change":1118,"volume":2266,"transactions":9,"vwap":1275},"2025-07-03",50500,{"date":2268,"open":788,"high":1506,"low":1257,"close":2269,"change":543,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-02",15.47,1.78,56300,{"date":2273,"open":870,"high":1572,"low":1598,"close":1579,"change":106,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1579},"2025-07-01",3.83,124500,{"date":2277,"open":843,"high":843,"low":2278,"close":1662,"change":865,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1662},"2025-06-30",14.601,-1.94,96300,{"date":2282,"open":1867,"high":1938,"low":2283,"close":1855,"change":1134,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1855},"2025-06-27",14.578,2.75,404100,{"date":2287,"open":1605,"high":872,"low":2288,"close":864,"change":172,"percent_change":2289,"volume":2290,"transactions":9,"vwap":864},"2025-06-26",14.24,1.4,90800,{"date":2292,"open":890,"high":856,"low":1706,"close":2293,"change":1952,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-25",14.33,-4.15,174200,{"date":2297,"open":1657,"high":1270,"low":1701,"close":1256,"change":394,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1256},"2025-06-24",7.94,181700,{"date":2301,"open":1711,"high":2302,"low":1788,"close":1612,"change":404,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1612},"2025-06-23",14.27,-1.84,219700,{"date":2306,"open":872,"high":2307,"low":1632,"close":2308,"change":2084,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-20",14.69,14.11,-2.62,151200,{"date":2312,"open":1648,"high":2313,"low":1629,"close":879,"change":543,"percent_change":364,"volume":2314,"transactions":9,"vwap":879},"2025-06-18",14.61,154100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1808,"change":999,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1808},"2025-06-17",13.81,14.639,13.8,1.64,160600,{"date":2323,"open":1695,"high":1808,"low":2324,"close":1701,"change":768,"percent_change":994,"volume":2325,"transactions":9,"vwap":1701},"2025-06-16",13.505,152500,{"date":2327,"open":2328,"high":879,"low":2329,"close":1788,"change":1952,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1788},"2025-06-13",13.93,13.36,-4.38,248200,{"date":2333,"open":900,"high":2334,"low":1624,"close":1630,"change":1431,"percent_change":805,"volume":2335,"transactions":9,"vwap":1630},"2025-06-12",14.496,248500,{"date":2337,"open":2338,"high":840,"low":913,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-11",13.92,14.13,-2.71,-16.09,810700,{"date":2344,"open":2089,"high":1989,"low":735,"close":1429,"change":333,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1429},"2025-06-10",-1.81,135800,{"date":2348,"open":2349,"high":1404,"low":2349,"close":1410,"change":618,"percent_change":1017,"volume":2350,"transactions":9,"vwap":1410},"2025-06-09",16.95,92000,{"date":2352,"open":724,"high":2353,"low":1949,"close":1444,"change":1758,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1444},"2025-06-06",16.955,2.99,95400,{"date":2357,"open":1499,"high":2358,"low":2186,"close":2114,"change":1790,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2114},"2025-06-05",16.43,5.2,87600,{"date":2362,"open":780,"high":1492,"low":1275,"close":1830,"change":760,"percent_change":1639,"volume":2363,"transactions":9,"vwap":1830},"2025-06-04",51500,{"date":2365,"open":707,"high":1451,"low":1349,"close":705,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":705},"2025-06-03",0.54,3.52,65000,{"date":2370,"open":717,"high":2176,"low":781,"close":1938,"change":495,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1938},"2025-06-02",-4,99100,{"date":2374,"open":782,"high":1723,"low":782,"close":717,"change":253,"percent_change":1952,"volume":1895,"transactions":9,"vwap":717},"2025-05-30",{"date":2376,"open":1717,"high":1376,"low":717,"close":1566,"change":599,"percent_change":314,"volume":2377,"transactions":9,"vwap":1566},"2025-05-29",93200,{"date":2379,"open":727,"high":2380,"low":717,"close":2191,"change":486,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2191},"2025-05-28",16.985,-3.25,84700,{"date":2384,"open":706,"high":1383,"low":2385,"close":802,"change":2386,"percent_change":2387,"volume":2275,"transactions":9,"vwap":802},"2025-05-27",16.308,0.52,3.24,{"date":2389,"open":2191,"high":2390,"low":1531,"close":1335,"change":1479,"percent_change":1110,"volume":2391,"transactions":9,"vwap":1335},"2025-05-23",16.162,54800,{"date":2393,"open":1566,"high":1466,"low":2394,"close":1435,"change":2395,"percent_change":2396,"volume":777,"transactions":9,"vwap":1435},"2025-05-22",16.08,0.39,2.42,{"date":2398,"open":732,"high":697,"low":817,"close":1348,"change":92,"percent_change":2399,"volume":1267,"transactions":9,"vwap":1348},"2025-05-21",-4.73,{"date":2401,"open":1424,"high":2402,"low":1409,"close":1536,"change":880,"percent_change":2403,"volume":1797,"transactions":9,"vwap":1536},"2025-05-20",17.477,-1.74,{"date":2405,"open":2406,"high":2407,"low":1383,"close":2408,"change":1952,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-19",17.37,17.56,17.22,-3.48,58000,{"date":2412,"open":2028,"high":2028,"low":1368,"close":2413,"change":1658,"percent_change":25,"volume":2414,"transactions":9,"vwap":2413},"2025-05-16",17.84,73900,{"date":2416,"open":2417,"high":607,"low":733,"close":1995,"change":273,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1995},"2025-05-15",17.3,3.47,107600,{"date":2421,"open":1553,"high":2422,"low":1553,"close":1414,"change":768,"percent_change":2423,"volume":1345,"transactions":9,"vwap":1414},"2025-05-14",17.47,2.73,{"date":2425,"open":1419,"high":2426,"low":2427,"close":1361,"change":323,"percent_change":1467,"volume":2428,"transactions":9,"vwap":1361},"2025-05-13",17.21,16.65,87800,{"date":2430,"open":2408,"high":2066,"low":1409,"close":1382,"change":2120,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1382},"2025-05-12",6.67,170900,{"date":2434,"open":1343,"high":801,"low":2435,"close":705,"change":827,"percent_change":456,"volume":2436,"transactions":9,"vwap":705},"2025-05-09",15.625,76600,{"date":2438,"open":2180,"high":2176,"low":2439,"close":1571,"change":456,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1571},"2025-05-08",15.445,3.33,94100,{"date":2443,"open":1818,"high":1527,"low":1841,"close":1327,"change":1118,"percent_change":2395,"volume":2444,"transactions":9,"vwap":1327},"2025-05-07",53900,{"date":2446,"open":1677,"high":788,"low":1662,"close":2160,"change":885,"percent_change":111,"volume":1163,"transactions":9,"vwap":2160},"2025-05-06",{"date":2448,"open":1527,"high":773,"low":891,"close":1870,"change":2016,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1870},"2025-05-05",-4.54,63600,{"date":2452,"open":765,"high":1348,"low":1325,"close":782,"change":736,"percent_change":86,"volume":2453,"transactions":9,"vwap":782},"2025-05-02",124000,{"date":2455,"open":1590,"high":1830,"low":2456,"close":795,"change":314,"percent_change":2457,"volume":2458,"transactions":9,"vwap":795},"2025-05-01",14.955,2.04,85200,{"date":2460,"open":1293,"high":781,"low":1806,"close":1590,"change":1105,"percent_change":1105,"volume":2461,"transactions":9,"vwap":1590},"2025-04-30",87400,{"date":2463,"open":1841,"high":707,"low":1855,"close":1590,"change":1431,"percent_change":1567,"volume":1173,"transactions":9,"vwap":1590},"2025-04-29",{"date":2465,"open":1275,"high":750,"low":871,"close":1579,"change":865,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1579},"2025-04-28",-1.87,75600,{"date":2469,"open":1499,"high":1307,"low":1272,"close":1316,"change":880,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1316},"2025-04-25",-1.9,54600,{"date":2473,"open":1841,"high":796,"low":1287,"close":796,"change":1438,"percent_change":2474,"volume":2263,"transactions":9,"vwap":796},"2025-04-24",4.71,{"date":185,"open":751,"high":2476,"low":899,"close":1287,"change":790,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1287},16.19,-4.8,90300]