[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NU":3,"homepage-market-summary":30,"stock-historical-NU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nu Holdings Ltd.","NYSE",null,"Common Stock","Nubank is a Brazilian financial technology firm that offers digital banking services in Brazil, Mexico, and Colombia. Founded in 2013, it is best known for its credit cards and online savings accounts. However, Nubank has expanded its offerings to cover consumer loans, insurance, investments, and cryptocurrency through its mobile app. Thanks to its success in disrupting Brazil's concentrated and fee-heavy banking sector, the company now serves over 100 million customers across its three core markets. Brazil provides more than 90% of its revenue.","10,027",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.66,15.45,15.69,15.33,15.18,0.48,3.16,96173749.019741,210686,15.557,18.98,11.2,57783414.038561404,57.3,1210,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":20,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":20,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},57793348,21094571923.678913,33.28,"2025-04-24",[182,183,193,203,213,224,235,245,255,264,274,285,296,306,314,324,333,343,354,365,375,385,396,407,418,428,436,447,458,468,477,487,497,507,517,527,536,546,555,564,573,579,585,595,605,613,622,631,640,650,658,667,676,685,692,699,707,713,719,727,734,738,744,752,759,765,770,775,781,788,796,803,810,818,825,833,841,848,856,864,871,878,885,893,902,910,917,924,933,941,946,950,958,966,972,979,985,991,996,1004,1010,1018,1025,1030,1035,1040,1045,1051,1056,1060,1065,1069,1076,1081,1085,1091,1096,1102,1109,1114,1121,1127,1133,1138,1143,1149,1155,1159,1165,1170,1176,1181,1187,1195,1201,1207,1212,1218,1223,1229,1235,1239,1244,1251,1257,1263,1269,1274,1280,1285,1291,1296,1301,1307,1314,1321,1329,1337,1345,1352,1359,1365,1372,1380,1387,1393,1398,1405,1413,1421,1429,1437,1445,1451,1458,1465,1472,1478,1485,1493,1501,1508,1514,1521,1529,1533,1541,1547,1555,1561,1569,1573,1579,1586,1593,1596,1602,1606,1613,1620,1628,1637,1645,1651,1656,1661,1665,1670,1674,1680,1686,1692,1695,1702,1707,1714,1720,1726,1734,1739,1745,1751,1758,1763,1771,1777,1783,1789,1793,1798,1803,1810,1815,1820,1826,1832,1836,1841,1845,1850,1854,1858,1862,1866,1872,1876,1881,1886,1891,1896,1901,1906,1911,1915,1919,1924,1929,1934,1939,1944,1949,1955,1960,1963,1968,1972,1975,1982,1986,1991,1996,2001,2006,2010,2013,2017,2020,2023,2029,2033,2037,2041,2048,2052,2058,2065,2070,2077,2083,2088,2094,2097,2101,2107,2113,2119,2125,2131,2136,2142,2145,2149,2154,2158,2163,2168,2172,2176,2180,2185,2191,2196,2202,2208,2213,2218,2221,2225,2230,2233,2238,2242,2247,2252,2258,2264,2269,2274,2278,2281,2284,2290,2295,2299,2304,2308,2313,2317,2322,2326,2329,2334,2338,2343,2348,2353,2357,2362,2366,2369,2373,2377,2381,2384,2388,2392,2396,2399,2403,2409,2413,2416,2419,2423,2429],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",14.98,15.46,14.84,1.75,13.03,180688227.344059,373809,15.214,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":81,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",13.32,13.5,12.95,13.43,1.05,78029928.570567,179297,13.2462,{"date":204,"open":205,"high":195,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",13.24,12.75,13.29,0.63,4.98,128394785.160755,228599,13.0959,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",12.39,12.76,12.1305,12.66,0.31,2.51,104333816.710317,175403,12.5112,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",12.3,12.5,12.27,12.35,0.12,0.98,78303804.242927,146650,12.3935,{"date":236,"open":237,"high":218,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",12.53,12.22,12.23,-1.36,-10.01,143669840.719618,276500,12.4369,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":88,"volume":252,"transactions":253,"vwap":254},"2026-09-25",13.56,13.6775,13.44,13.59,0.03,52838838.119166,94102,13.5806,{"date":256,"open":247,"high":257,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",13.69,13.365,-0.06,-0.44,58073490.035506,100410,13.5119,{"date":265,"open":266,"high":267,"low":247,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",14.07,14.25,13.62,-0.54,-3.81,62880654.199852,112676,13.8171,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",14,14.19,13.75,14.16,0.1,0.71,69359497.1334,101811,14.0083,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",13.84,14.095,13.695,14.06,0.41,3,47282424.080677,96742,13.9545,{"date":297,"open":298,"high":299,"low":250,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",13.77,13.82,13.65,-0.19,-1.37,70805832.398617,87399,13.6836,{"date":307,"open":308,"high":309,"low":310,"close":287,"change":251,"percent_change":88,"volume":311,"transactions":312,"vwap":313},"2026-09-17",13.985,14.05,13.675,90742409.751335,120088,13.8925,{"date":315,"open":316,"high":266,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",14.01,13.58,13.81,-0.38,-2.68,98497105.815159,165986,13.766,{"date":325,"open":326,"high":327,"low":290,"close":277,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",14.37,14.41,-0.22,-1.53,50740143.026604,93912,14.1955,{"date":334,"open":335,"high":336,"low":337,"close":327,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",14.35,14.55,14.2205,-0.21,-1.44,48559519.49138,105280,14.3935,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",15.09,15.16,14.44,14.62,-0.4,-2.66,65715940.262546,145407,14.6158,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",14.87,15.44,14.7407,15.02,0.02,0.13,76219772.482271,132483,15.1286,{"date":366,"open":19,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",15.28,14.99,15,-0.33,-2.15,68312053.909696,114688,15.1223,{"date":376,"open":377,"high":378,"low":379,"close":18,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",15.56,15.82,15.29,-0.04,-0.26,75352312.789282,131081,15.432,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",15.49,15.6328,15.19,15.37,-0.31,-1.98,48570620.030754,93069,15.4009,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",15.67,15.84,15.34,15.68,0.28,1.82,81820283.231886,140800,15.5556,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",14.52,15.48,14.43,15.4,0.94,6.5,80741008.027543,145781,15.2809,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",14.425,14.935,14.46,-0.09,-0.62,67508933.687058,119286,14.5925,{"date":429,"open":335,"high":430,"low":431,"close":336,"change":432,"percent_change":188,"volume":433,"transactions":434,"vwap":435},"2026-08-31",14.635,14.2101,0.25,95274485.278404,115505,14.4806,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",14.86,14.905,14.22,14.3,-0.58,-3.9,79136578.271602,129999,14.3312,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",15.14,15.2567,14.71,14.88,-0.29,-1.91,47701984.938318,107980,14.8411,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":251,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",15.22,15.42,15.13,15.17,0.2,45113683.650938,106001,15.2319,{"date":469,"open":470,"high":463,"low":471,"close":449,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",14.72,14.45,0.38,2.57,76210648.805898,116916,14.9207,{"date":478,"open":327,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",15.05,14.34,14.76,0.18,1.23,42494698.413482,93797,14.8029,{"date":488,"open":335,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",14.82,14.26,14.58,0.37,2.6,66028174.687936,109849,14.681,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":349,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",14.745,14.79,14.14,14.21,-2.74,79170025.227023,129168,14.2676,{"date":508,"open":411,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",14.9899,14.24,14.61,0.26,1.81,102688972.864748,165887,14.6383,{"date":518,"open":519,"high":520,"low":521,"close":335,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",14.53,15.04,14.33,-0.39,-2.65,88419402.678549,133427,14.5087,{"date":528,"open":412,"high":529,"low":451,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",15.41,14.74,-0.49,-3.22,75671654.758538,133977,14.8904,{"date":537,"open":538,"high":539,"low":369,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",15.74,16.22,15.23,1.3,9.33,156213293.848922,402602,15.4899,{"date":547,"open":548,"high":316,"low":549,"close":550,"change":492,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",13.54,13.46,13.93,2.73,60887629.499402,119152,13.8568,{"date":556,"open":557,"high":558,"low":559,"close":247,"change":423,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",13.76,13.8,13.41,-0.66,45640384.407775,117248,13.5392,{"date":565,"open":566,"high":567,"low":568,"close":300,"change":338,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",13.865,13.8973,13.37,-1.52,77968671.460046,142611,13.5785,{"date":574,"open":298,"high":276,"low":257,"close":575,"change":360,"percent_change":81,"volume":576,"transactions":577,"vwap":578},"2026-08-10",13.86,35785550.458701,93020,13.9036,{"date":580,"open":502,"high":335,"low":298,"close":287,"change":581,"percent_change":392,"volume":582,"transactions":583,"vwap":584},"2026-08-07",-0.28,47602832.099787,119315,13.9968,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",14.39,14.03,14.12,-0.36,-2.49,54220677.699868,116429,14.159,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":199,"volume":602,"transactions":603,"vwap":604},"2026-08-05",14.5,14.6595,14.31,14.48,0.15,64889378.449166,115368,14.4578,{"date":606,"open":607,"high":530,"low":490,"close":521,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",14.56,-0.11,-0.76,51503221.491301,123712,14.4767,{"date":614,"open":422,"high":615,"low":616,"close":347,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",14.535,14.255,0.11,0.77,30324184.803731,95016,14.4014,{"date":623,"open":600,"high":624,"low":625,"close":521,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",14.575,14.235,-0.16,-1.1,47587079.216998,112607,14.3737,{"date":632,"open":633,"high":519,"low":634,"close":635,"change":59,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",14.1,14.0199,14.49,3.21,47915103.265539,100558,14.3521,{"date":641,"open":409,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",14.625,13.99,14.04,-0.64,-4.36,47263184.929272,108531,14.2016,{"date":651,"open":519,"high":652,"low":347,"close":653,"change":601,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",14.845,14.68,1.03,59154850.862189,100692,14.7122,{"date":659,"open":267,"high":660,"low":661,"close":519,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",14.685,14.23,0.44,3.12,68210873.57357,132306,14.5204,{"date":668,"open":669,"high":335,"low":276,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",14.185,14.09,-0.1,-0.7,91019107.104515,107374,14.1568,{"date":677,"open":678,"high":679,"low":670,"close":277,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",14.42,14.51,-0.32,-2.21,180321309.452572,138618,14.2324,{"date":686,"open":411,"high":336,"low":687,"close":679,"change":230,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",13.9,0.83,94611519.985296,134729,14.1811,{"date":693,"open":276,"high":420,"low":566,"close":587,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",0.4,2.86,147133787.4826,183287,14.2248,{"date":700,"open":701,"high":277,"low":702,"close":643,"change":694,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",13.61,13.57,2.94,160873983.771511,192253,14.0145,{"date":708,"open":196,"high":558,"low":709,"close":250,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":250},"2026-07-17",13.33,-0.2,-1.45,112292700,{"date":714,"open":287,"high":715,"low":701,"close":716,"change":423,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",13.965,13.79,-0.65,183882700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":608,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-15",13.97,14.175,13.725,13.88,-0.79,180092000,{"date":728,"open":557,"high":729,"low":730,"close":643,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":643},"2026-07-14",14.28,13.74,0.32,2.34,152753300,{"date":735,"open":278,"high":566,"low":701,"close":736,"change":423,"percent_change":717,"volume":737,"transactions":9,"vwap":736},"2026-07-13",13.67,133039600,{"date":739,"open":724,"high":740,"low":730,"close":557,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":557},"2026-07-10",14.15,0.09,0.66,124237200,{"date":745,"open":746,"high":747,"low":748,"close":736,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":736},"2026-07-09",13.22,13.78,13.085,0.3,2.24,97898700,{"date":753,"open":754,"high":548,"low":755,"close":568,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":568},"2026-07-08",13.38,13.295,-0.24,-1.76,65780800,{"date":760,"open":290,"high":761,"low":701,"close":701,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":701},"2026-07-07",14.38,-0.45,-3.2,70626900,{"date":766,"open":767,"high":290,"low":559,"close":290,"change":59,"percent_change":768,"volume":769,"transactions":9,"vwap":290},"2026-07-06",13.68,3.31,55264600,{"date":771,"open":249,"high":278,"low":772,"close":701,"change":88,"percent_change":773,"volume":774,"transactions":9,"vwap":701},"2026-07-02",13.324,1.64,55833900,{"date":776,"open":777,"high":550,"low":778,"close":779,"change":251,"percent_change":88,"volume":780,"transactions":9,"vwap":779},"2026-07-01",13.28,13.25,13.39,70710400,{"date":782,"open":783,"high":779,"low":784,"close":785,"change":786,"percent_change":188,"volume":787,"transactions":9,"vwap":785},"2026-06-30",13.06,12.94,13.36,0.23,45578300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":380,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-29",13.26,13.3,12.99,13.13,-0.3,35865200,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":281,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",12.445,13.34,13.17,5.7,54753600,{"date":804,"open":805,"high":806,"low":239,"close":807,"change":808,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",12.48,12.645,12.46,0,38200100,{"date":811,"open":812,"high":813,"low":814,"close":807,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":807},"2026-06-24",12.55,12.72,12.44,-0.13,-1.03,31717200,{"date":819,"open":820,"high":821,"low":227,"close":822,"change":710,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",12.52,12.785,12.59,-1.56,33912900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":208,"volume":832,"transactions":9,"vwap":830},"2026-06-22",12.78,13.12,12.7,12.79,0.08,40825200,{"date":834,"open":189,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",13.08,12.68,12.71,-0.18,-1.4,66813200,{"date":842,"open":830,"high":843,"low":830,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",13.515,12.89,0.17,1.34,97069700,{"date":849,"open":850,"high":851,"low":852,"close":813,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":813},"2026-06-16",12.51,12.8,12.47,0.29,2.33,59390000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":106,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-15",12.34,12.63,12.28,12.43,1.97,63823200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":280,"percent_change":688,"volume":870,"transactions":9,"vwap":869},"2026-06-12",12.17,12.29,12.015,12.19,34178400,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":126,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",11.57,12.09,11.51,4.04,51733600,{"date":879,"open":880,"high":874,"low":881,"close":882,"change":381,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-10",11.8,11.61,11.62,-2.19,45862900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":402,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-09",11.72,12.035,11.655,11.88,2.41,46783700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",12.01,12.05,11.55,11.6,-0.37,-3.09,58312900,{"date":903,"open":904,"high":229,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",12.1,11.935,11.97,-0.15,-1.24,48679500,{"date":911,"open":890,"high":912,"low":913,"close":914,"change":20,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-04",12.215,11.82,12.12,4.12,69177300,{"date":918,"open":919,"high":920,"low":26,"close":921,"change":453,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-03",11.65,11.74,11.64,-2.43,111245500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",11.99,12.21,11.44,11.93,-1.06,-8.16,183407500,{"date":934,"open":935,"high":936,"low":937,"close":792,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":792},"2026-06-01",13,13.15,12.91,-0.14,-1.07,60956800,{"date":942,"open":943,"high":778,"low":792,"close":793,"change":831,"percent_change":944,"volume":945,"transactions":9,"vwap":793},"2026-05-29",13.05,0.61,91655100,{"date":947,"open":948,"high":205,"low":844,"close":943,"change":360,"percent_change":601,"volume":949,"transactions":9,"vwap":943},"2026-05-28",12.97,37955400,{"date":951,"open":952,"high":953,"low":954,"close":189,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":189},"2026-05-27",12.96,13.18,12.93,0.05,0.39,48294200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":432,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-26",13.015,13.065,12.65,12.98,1.96,39108600,{"date":967,"open":936,"high":790,"low":837,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-22",12.73,-0.43,-3.27,49641700,{"date":973,"open":974,"high":791,"low":975,"close":976,"change":492,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",12.61,12.56,13.16,2.89,67078600,{"date":980,"open":858,"high":851,"low":981,"close":830,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":830},"2026-05-20",12.33,0.5,4.07,65074600,{"date":986,"open":987,"high":988,"low":989,"close":867,"change":808,"percent_change":808,"volume":990,"transactions":9,"vwap":867},"2026-05-19",12.165,12.4,11.96,50573400,{"date":992,"open":988,"high":988,"low":993,"close":867,"change":280,"percent_change":994,"volume":995,"transactions":9,"vwap":867},"2026-05-18",12.06,0.82,71163200,{"date":997,"open":998,"high":999,"low":1000,"close":869,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":869},"2026-05-15",12.0030003,12.405,11.78,-0.74,-5.72,138841500,{"date":1005,"open":1006,"high":800,"low":1007,"close":954,"change":617,"percent_change":1008,"volume":1009,"transactions":9,"vwap":954},"2026-05-14",12.85,12.84,0.86,84901800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":762,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",13.21,13.27,12.765,12.82,-3.39,54259700,{"date":1019,"open":1020,"high":1021,"low":790,"close":1013,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1013},"2026-05-12",13.42,13.555,-0.23,-1.7,38105700,{"date":1026,"open":724,"high":1027,"low":1020,"close":196,"change":794,"percent_change":1028,"volume":1029,"transactions":9,"vwap":196},"2026-05-11",13.955,-2.17,61451400,{"date":1031,"open":441,"high":521,"low":278,"close":558,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":558},"2026-05-08",-0.46,-3.23,50885100,{"date":1036,"open":597,"high":1037,"low":1038,"close":490,"change":328,"percent_change":569,"volume":1039,"transactions":9,"vwap":490},"2026-05-07",14.6,14.205,38026600,{"date":1041,"open":597,"high":336,"low":1042,"close":600,"change":786,"percent_change":1043,"volume":1044,"transactions":9,"vwap":600},"2026-05-06",14.245,1.61,38729600,{"date":1046,"open":1047,"high":347,"low":1048,"close":267,"change":741,"percent_change":1049,"volume":1050,"transactions":9,"vwap":267},"2026-05-05",14.32,14.17,0.64,28857900,{"date":1052,"open":587,"high":1053,"low":670,"close":279,"change":581,"percent_change":1054,"volume":1055,"transactions":9,"vwap":279},"2026-05-04",14.47,-1.94,42710900,{"date":1057,"open":1058,"high":1058,"low":761,"close":347,"change":380,"percent_change":581,"volume":1059,"transactions":9,"vwap":347},"2026-05-01",14.66,26140700,{"date":1061,"open":1062,"high":607,"low":309,"close":600,"change":662,"percent_change":1063,"volume":1064,"transactions":9,"vwap":600},"2026-04-30",14.165,3.13,39202100,{"date":1066,"open":600,"high":679,"low":644,"close":644,"change":1032,"percent_change":1067,"volume":1068,"transactions":9,"vwap":644},"2026-04-29",-3.17,29599800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":597,"change":938,"percent_change":1074,"volume":1075,"transactions":9,"vwap":597},"2026-04-28",14.54,14.67,14.355,-0.96,21784900,{"date":1077,"open":1078,"high":1079,"low":336,"close":1078,"change":361,"percent_change":121,"volume":1080,"transactions":9,"vwap":1078},"2026-04-27",14.64,14.835,29284900,{"date":1082,"open":678,"high":1071,"low":277,"close":679,"change":955,"percent_change":1083,"volume":1084,"transactions":9,"vwap":679},"2026-04-24",0.35,27077800,{"date":1086,"open":1087,"high":489,"low":1088,"close":422,"change":522,"percent_change":1089,"volume":1090,"transactions":9,"vwap":422},"2026-04-23",14.81,14.285,-2.63,31777500,{"date":1092,"open":19,"high":460,"low":1072,"close":1093,"change":710,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-22",14.85,-1.33,35428500,{"date":1097,"open":1098,"high":367,"low":1099,"close":479,"change":1100,"percent_change":370,"volume":1101,"transactions":9,"vwap":479},"2026-04-21",15.11,14.97,-0.05,25744100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":756,"percent_change":823,"volume":1108,"transactions":9,"vwap":1107},"2026-04-20",15.24,15.35,14.93,15.1,30494100,{"date":1110,"open":1111,"high":1111,"low":1112,"close":400,"change":423,"percent_change":442,"volume":1113,"transactions":9,"vwap":400},"2026-04-17",15.81,15.31,45168400,{"date":1115,"open":1116,"high":1117,"low":379,"close":1118,"change":741,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-16",15.39,15.565,15.43,0.59,31990100,{"date":1122,"open":186,"high":377,"low":1123,"close":400,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":400},"2026-04-15",15.3,-0.01,-0.07,34218500,{"date":1128,"open":462,"high":1129,"low":1130,"close":1105,"change":694,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1105},"2026-04-14",15.47,15.12,2.68,41613300,{"date":1134,"open":187,"high":1135,"low":1037,"close":1136,"change":1124,"percent_change":1125,"volume":1137,"transactions":9,"vwap":1136},"2026-04-13",15.03,14.95,35793600,{"date":1139,"open":1106,"high":520,"low":1140,"close":1141,"change":741,"percent_change":944,"volume":1142,"transactions":9,"vwap":1141},"2026-04-10",14.78,14.96,30148800,{"date":1144,"open":679,"high":1106,"low":1145,"close":356,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":356},"2026-04-09",14.4,0.36,2.48,51501100,{"date":1150,"open":1151,"high":1152,"low":327,"close":679,"change":1146,"percent_change":1153,"volume":1154,"transactions":9,"vwap":679},"2026-04-08",15.21,15.399,2.54,66293800,{"date":1156,"open":633,"high":279,"low":287,"close":740,"change":608,"percent_change":1157,"volume":1158,"transactions":9,"vwap":740},"2026-04-07",-0.77,44729300,{"date":1160,"open":1161,"high":587,"low":1162,"close":490,"change":617,"percent_change":1163,"volume":1164,"transactions":9,"vwap":490},"2026-04-06",14.13,14.08,0.78,24864000,{"date":1166,"open":276,"high":600,"low":1167,"close":740,"change":453,"percent_change":1168,"volume":1169,"transactions":9,"vwap":740},"2026-04-02",13.834,-2.01,39307900,{"date":1171,"open":1172,"high":1173,"low":411,"close":347,"change":1174,"percent_change":52,"volume":1175,"transactions":9,"vwap":347},"2026-04-01",14.59,14.8,0.07,54557800,{"date":1177,"open":558,"high":327,"low":1178,"close":326,"change":1008,"percent_change":1179,"volume":1180,"transactions":9,"vwap":326},"2026-03-31",13.7,6.37,76179100,{"date":1182,"open":1183,"high":1184,"low":559,"close":1185,"change":423,"percent_change":560,"volume":1186,"transactions":9,"vwap":1185},"2026-03-30",13.71,13.785,13.51,53833400,{"date":1188,"open":1189,"high":1190,"low":548,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-27",13.73,13.95,13.6,-0.42,-3,59336300,{"date":1196,"open":1161,"high":1197,"low":550,"close":1198,"change":794,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-26",14.325,14.02,-2.09,65543400,{"date":1202,"open":1203,"high":1204,"low":502,"close":1047,"change":361,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1047},"2026-03-25",14.63,14.69,0.92,60243300,{"date":1208,"open":1209,"high":679,"low":279,"close":277,"change":531,"percent_change":1210,"volume":1211,"transactions":9,"vwap":277},"2026-03-24",14.485,-3.34,46555600,{"date":1213,"open":1214,"high":1215,"low":440,"close":653,"change":87,"percent_change":1216,"volume":1217,"transactions":9,"vwap":653},"2026-03-23",14.315,14.92,5.31,74516900,{"date":1219,"open":589,"high":740,"low":716,"close":1220,"change":328,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-20",13.94,-1.55,59568300,{"date":1224,"open":767,"high":267,"low":1225,"close":279,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":279},"2026-03-19",13.53,0.19,1.36,58471600,{"date":1230,"open":440,"high":1231,"low":1232,"close":721,"change":581,"percent_change":1233,"volume":1234,"transactions":9,"vwap":721},"2026-03-18",14.275,13.915,-1.96,37001800,{"date":1236,"open":1145,"high":1071,"low":625,"close":267,"change":1237,"percent_change":938,"volume":1238,"transactions":9,"vwap":267},"2026-03-17",-0.02,45310400,{"date":1240,"open":589,"high":326,"low":290,"close":1241,"change":472,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-16",14.27,2.74,46676300,{"date":1245,"open":266,"high":599,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-13",13.815,13.89,-0.08,-0.57,55098300,{"date":1252,"open":1253,"high":335,"low":724,"close":721,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":721},"2026-03-12",14.2,-0.52,-3.59,64424400,{"date":1258,"open":1259,"high":1260,"low":761,"close":635,"change":522,"percent_change":1261,"volume":1262,"transactions":9,"vwap":635},"2026-03-11",14.75,14.94,-2.62,59096700,{"date":1264,"open":530,"high":1265,"low":519,"close":452,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":452},"2026-03-10",15.145,0.21,1.43,61764800,{"date":1270,"open":327,"high":1271,"low":661,"close":1072,"change":741,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1072},"2026-03-09",14.785,0.62,52743000,{"date":1275,"open":1276,"high":1277,"low":625,"close":491,"change":756,"percent_change":1278,"volume":1279,"transactions":9,"vwap":491},"2026-03-06",14.505,14.725,-1.62,51946500,{"date":1281,"open":1106,"high":1282,"low":511,"close":489,"change":838,"percent_change":1283,"volume":1284,"transactions":9,"vwap":489},"2026-03-05",15.15,-1.2,66399900,{"date":1286,"open":1287,"high":1288,"low":1173,"close":369,"change":106,"percent_change":1289,"volume":1290,"transactions":9,"vwap":369},"2026-03-04",14.995,15.355,1.63,73352300,{"date":1292,"open":653,"high":1293,"low":1048,"close":481,"change":969,"percent_change":1294,"volume":1295,"transactions":9,"vwap":481},"2026-03-03",15.06,-2.83,71785200,{"date":1297,"open":422,"high":1298,"low":599,"close":389,"change":1266,"percent_change":1299,"volume":1300,"transactions":9,"vwap":389},"2026-03-02",15.337,1.4,80744700,{"date":1302,"open":470,"high":1303,"low":1304,"close":185,"change":1248,"percent_change":1305,"volume":1306,"transactions":9,"vwap":185},"2026-02-27",15.2,14.7,-0.53,121614200,{"date":1308,"open":1309,"high":1310,"low":520,"close":1293,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1293},"2026-02-26",15.92,15.94,-1.59,-9.55,145169300,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":230,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-25",16.515,16.85,16.65,0.73,75506800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":80,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-24",16.19,16.59,15.87,16.53,2.1,49705900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1323,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1323},"2026-02-23",17.25,17.41,16.08,-1.34,-7.64,65734100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1266,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-20",17.2,17.59,17.17,17.53,1.21,39775900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":601,"percent_change":131,"volume":1351,"transactions":9,"vwap":1350},"2026-02-19",17.14,17.44,16.895,17.32,42259500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1341,"change":1083,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1341},"2026-02-18",16.95,17.48,16.84,2.08,53407800,{"date":1360,"open":1361,"high":1362,"low":1324,"close":1363,"change":808,"percent_change":808,"volume":1364,"transactions":9,"vwap":1363},"2026-02-17",16.75,17,16.82,65102900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1363,"change":328,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1363},"2026-02-13",16.74,16.88,16.37,-1.29,51797000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":899,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-12",17.535,17.55,16.71,17.040001,-2.13,54608200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1332,"change":626,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1332},"2026-02-11",17.945,17.99,17.35,-0.91,32776100,{"date":1388,"open":1389,"high":1390,"low":1377,"close":1391,"change":360,"percent_change":617,"volume":1392,"transactions":9,"vwap":1391},"2026-02-10",17.15,17.735,17.57,49285300,{"date":1394,"open":1348,"high":1395,"low":1396,"close":1375,"change":601,"percent_change":1008,"volume":1397,"transactions":9,"vwap":1375},"2026-02-09",17.84,17.215,49567500,{"date":1399,"open":1341,"high":1400,"low":1401,"close":1402,"change":1119,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-06",17.42,16.76,17.4,3.51,53460200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":338,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-05",16.83,17.135,16.55,16.81,-1.23,57809100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":627,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-04",18.08,18.165,16.875,17.02,-6.07,57903800,{"date":1422,"open":1423,"high":1424,"low":1395,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-03",18.405,18.65,18.12,0.01,0.06,46798000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1146,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-02",17.74,18.465,17.71,18.11,2.03,38723100,{"date":1438,"open":1439,"high":1440,"low":1433,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-30",18.53,18.62,17.75,-1.01,-5.38,51303400,{"date":1446,"open":1447,"high":25,"low":1448,"close":1449,"change":808,"percent_change":808,"volume":1450,"transactions":9,"vwap":1449},"2026-01-29",18.83,18.24,18.76,64466300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1449,"change":1266,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1449},"2026-01-28",18.635,18.785,18.36,1.13,49583600,{"date":1459,"open":1455,"high":1460,"low":1461,"close":1462,"change":492,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-27",18.56,18.1,18.55,2.04,50655200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":81,"percent_change":1163,"volume":1471,"transactions":9,"vwap":1470},"2026-01-26",18.049999,18.26,17.9,18.18,53970200,{"date":1473,"open":1474,"high":1475,"low":1433,"close":1476,"change":151,"percent_change":88,"volume":1477,"transactions":9,"vwap":1476},"2026-01-23",18,18.065001,18.040001,63154200,{"date":1479,"open":1480,"high":1474,"low":1481,"close":1474,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1474},"2026-01-22",17.665,17.33,0.76,4.41,63258500,{"date":1486,"open":1408,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-21",17.54,17.07,17.24,0.27,1.59,70069300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":492,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-20",16.36,17.315,16.35,16.97,2.23,78591400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1124,"percent_change":259,"volume":1507,"transactions":9,"vwap":1506},"2026-01-16",16.57,16.676,16.305,16.6,43398200,{"date":1509,"open":1361,"high":1498,"low":1510,"close":1511,"change":1512,"percent_change":838,"volume":1513,"transactions":9,"vwap":1511},"2026-01-15",16.501,16.61,-0.03,36884600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":831,"percent_change":20,"volume":1520,"transactions":9,"vwap":1519},"2026-01-14",16.565,16.69,16.425,16.64,35326100,{"date":1522,"open":1523,"high":1488,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-13",17.059999,16.415,16.56,-0.48,-2.82,39372600,{"date":1530,"open":1384,"high":1400,"low":1418,"close":1377,"change":1192,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1377},"2026-01-12",-2.41,27271500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":907,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-09",17.68,18.07,17.39,17.46,-0.85,29787800,{"date":1542,"open":1340,"high":1543,"low":1544,"close":1545,"change":617,"percent_change":208,"volume":1546,"transactions":9,"vwap":1545},"2026-01-08",17.624,17.37,17.61,30708200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":590,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-07",17.62,17.76,17.405,17.5,-2.02,28108700,{"date":1556,"open":1425,"high":1557,"low":1558,"close":1559,"change":1248,"percent_change":762,"volume":1560,"transactions":9,"vwap":1559},"2026-01-06",18.37,17.81,17.86,60360900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1205,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-05",17.18,18.139,17.165,17.94,5.41,74927000,{"date":1570,"open":1523,"high":1523,"low":1318,"close":1418,"change":402,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1418},"2026-01-02",1.67,30939800,{"date":1574,"open":1575,"high":1576,"low":1376,"close":1367,"change":938,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1367},"2025-12-31",16.87,16.925,-0.83,19021700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1368,"change":88,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1368},"2025-12-30",16.77,17.105,16.68,1.32,31432900,{"date":1587,"open":1588,"high":1410,"low":1589,"close":1590,"change":671,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-29",16.665,16.54,16.66,-0.6,15425000,{"date":1594,"open":1367,"high":1401,"low":1511,"close":1401,"change":360,"percent_change":230,"volume":1595,"transactions":9,"vwap":1401},"2025-12-26",11809700,{"date":1597,"open":1598,"high":1599,"low":1318,"close":1367,"change":1237,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1367},"2025-12-24",16.7,16.785,-0.12,7272800,{"date":1603,"open":1517,"high":1407,"low":1525,"close":1401,"change":81,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1401},"2025-12-23",0.84,35653000,{"date":1607,"open":1608,"high":1609,"low":1497,"close":1610,"change":402,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-22",16.42,16.63,16.62,1.71,31443400,{"date":1614,"open":1497,"high":1615,"low":1616,"close":1617,"change":1174,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",16.47,16.314,16.34,0.43,50945000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":291,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-18",16.15,16.356,16.063,16.27,2.59,40521000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-17",16.09,16.16,15.59,15.86,-0.34,-2.1,57798100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":762,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-16",16.5,16.52,16.18,16.2,-2.7,47971400,{"date":1646,"open":1647,"high":1488,"low":1609,"close":1318,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1318},"2025-12-15",17.025,-0.25,-1.48,45163900,{"date":1652,"open":1653,"high":1523,"low":1506,"close":1654,"change":831,"percent_change":20,"volume":1655,"transactions":9,"vwap":1654},"2025-12-12",16.905,16.9,36850500,{"date":1657,"open":1658,"high":1659,"low":1598,"close":1363,"change":361,"percent_change":1163,"volume":1660,"transactions":9,"vwap":1363},"2025-12-11",16.73,17.11,32632500,{"date":1662,"open":1506,"high":1317,"low":1663,"close":1517,"change":1426,"percent_change":1427,"volume":1664,"transactions":9,"vwap":1517},"2025-12-10",16.465,31171300,{"date":1666,"open":1667,"high":1658,"low":1668,"close":1583,"change":1427,"percent_change":1146,"volume":1669,"transactions":9,"vwap":1583},"2025-12-09",16.395,16.293,30795800,{"date":1671,"open":1575,"high":1672,"low":1615,"close":1610,"change":1248,"percent_change":1526,"volume":1673,"transactions":9,"vwap":1610},"2025-12-08",17.075001,37201900,{"date":1675,"open":1676,"high":1677,"low":1506,"close":1598,"change":1678,"percent_change":1443,"volume":1679,"transactions":9,"vwap":1598},"2025-12-05",17.7,17.73,-0.95,53913000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1682,"change":1266,"percent_change":116,"volume":1685,"transactions":9,"vwap":1682},"2025-12-04",17.65,17.815,17.36,26666700,{"date":1687,"open":1676,"high":1688,"low":1689,"close":1348,"change":111,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1348},"2025-12-03",17.72,17.29,-0.97,31836500,{"date":1693,"open":1433,"high":1395,"low":1355,"close":1545,"change":361,"percent_change":87,"volume":1694,"transactions":9,"vwap":1545},"2025-12-02",34356500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1355,"change":741,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1355},"2025-12-01",17.43,17.56,17.28,0.52,30852800,{"date":1703,"open":1537,"high":1704,"low":1339,"close":1537,"change":81,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1537},"2025-11-28",17.555,0.81,19340700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1331,"change":1049,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1331},"2025-11-26",16.98,17.38,16.91,3.85,48146800,{"date":1715,"open":1309,"high":1716,"low":401,"close":1511,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1511},"2025-11-25",16.675,0.69,4.33,42804200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1309,"change":251,"percent_change":1226,"volume":1725,"transactions":9,"vwap":1309},"2025-11-24",16,16.059999,15.78,43056100,{"date":1727,"open":1288,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-21",16.02,15.255,15.89,0.57,3.72,73485300,{"date":1735,"open":399,"high":1736,"low":1123,"close":1737,"change":1634,"percent_change":1028,"volume":1738,"transactions":9,"vwap":1737},"2025-11-20",16.075001,15.32,51830900,{"date":1740,"open":1741,"high":1742,"low":389,"close":15,"change":80,"percent_change":1743,"volume":1744,"transactions":9,"vwap":15},"2025-11-19",15.275,15.72,2.22,40408100,{"date":1746,"open":412,"high":1747,"low":1748,"close":1737,"change":581,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1737},"2025-11-18",15.675,15.26,-1.79,39278500,{"date":1752,"open":1753,"high":1325,"low":1754,"close":1755,"change":328,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-17",15.735,15.5,15.6,-1.39,37871900,{"date":1759,"open":1118,"high":1760,"low":1737,"close":378,"change":786,"percent_change":1761,"volume":1762,"transactions":9,"vwap":378},"2025-11-14",16.26,1.48,82486600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1632,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1632},"2025-11-13",16.040001,16.195,15.485,-0.59,-3.65,37247000,{"date":1772,"open":1773,"high":1639,"low":1774,"close":1641,"change":338,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1641},"2025-11-12",16.46,16.045,-1.28,26346300,{"date":1778,"open":1630,"high":1409,"low":1779,"close":1780,"change":492,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-11",16.049999,16.39,2.31,45169800,{"date":1784,"open":1785,"high":539,"low":1786,"close":1728,"change":601,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1728},"2025-11-10",16.1,15.9,0.95,33323900,{"date":1790,"open":378,"high":1791,"low":16,"close":1325,"change":1125,"percent_change":260,"volume":1792,"transactions":9,"vwap":1325},"2025-11-07",15.875,30652300,{"date":1794,"open":1369,"high":1795,"low":399,"close":1310,"change":1022,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1310},"2025-11-06",16.4,-1.42,31258600,{"date":1799,"open":1633,"high":1608,"low":1800,"close":1801,"change":492,"percent_change":732,"volume":1802,"transactions":9,"vwap":1801},"2025-11-05",15.79,16.17,35831200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1805,"change":370,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1805},"2025-11-04",15.8,16.115,15.7,-2.05,28371800,{"date":1811,"open":1323,"high":1639,"low":1812,"close":1813,"change":360,"percent_change":230,"volume":1814,"transactions":9,"vwap":1813},"2025-11-03",15.965,16.13,21974000,{"date":1816,"open":1817,"high":1625,"low":1818,"close":1817,"change":955,"percent_change":219,"volume":1819,"transactions":9,"vwap":1817},"2025-10-31",16.11,15.88,23422600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1723,"change":1512,"percent_change":301,"volume":1825,"transactions":9,"vwap":1723},"2025-10-30",16.07,16.24,16.014999,32188300,{"date":1827,"open":1828,"high":1625,"low":1829,"close":1630,"change":1830,"percent_change":174,"volume":1831,"transactions":9,"vwap":1630},"2025-10-29",15.95,15.93,0.16,30817400,{"date":1833,"open":1834,"high":1822,"low":378,"close":1829,"change":1125,"percent_change":260,"volume":1835,"transactions":9,"vwap":1829},"2025-10-28",15.96,19672500,{"date":1837,"open":1838,"high":1497,"low":1309,"close":1722,"change":1830,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1722},"2025-10-27",16.23,1.01,27273900,{"date":1842,"open":1630,"high":1813,"low":1843,"close":399,"change":259,"percent_change":319,"volume":1844,"transactions":9,"vwap":399},"2025-10-24",15.793,19786300,{"date":1846,"open":1748,"high":1847,"low":540,"close":1786,"change":87,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1786},"2025-10-23",16.14,4.88,36213100,{"date":1851,"open":1737,"high":186,"low":1852,"close":346,"change":1248,"percent_change":1254,"volume":1853,"transactions":9,"vwap":346},"2025-10-22",15.035,26493200,{"date":1855,"open":1105,"high":1632,"low":1856,"close":1104,"change":111,"percent_change":627,"volume":1857,"transactions":9,"vwap":1104},"2025-10-21",15.155,39797000,{"date":1859,"open":462,"high":1860,"low":1293,"close":529,"change":291,"percent_change":551,"volume":1861,"transactions":9,"vwap":529},"2025-10-20",15.64,31926900,{"date":1863,"open":1078,"high":1293,"low":607,"close":369,"change":1490,"percent_change":1864,"volume":1865,"transactions":9,"vwap":369},"2025-10-17",1.83,32845300,{"date":1867,"open":379,"high":1112,"low":1868,"close":1869,"change":762,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-16",14.614,14.73,-2.96,40779400,{"date":1873,"open":369,"high":1874,"low":438,"close":19,"change":1490,"percent_change":513,"volume":1875,"transactions":9,"vwap":19},"2025-10-15",15.278,33325600,{"date":1877,"open":1093,"high":389,"low":1078,"close":1878,"change":111,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-14",14.91,-1.13,36351300,{"date":1882,"open":1883,"high":1130,"low":1215,"close":1883,"change":1830,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-13",15.08,1.07,28037200,{"date":1887,"open":1888,"high":16,"low":452,"close":1215,"change":762,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1215},"2025-10-10",15.36,-2.93,43207400,{"date":1892,"open":1893,"high":1894,"low":540,"close":390,"change":423,"percent_change":442,"volume":1895,"transactions":9,"vwap":390},"2025-10-09",15.53,15.58,61507400,{"date":1897,"open":19,"high":1754,"low":479,"close":186,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":186},"2025-10-08",0.33,2.18,54370700,{"date":1902,"open":529,"high":1903,"low":359,"close":462,"change":1648,"percent_change":1904,"volume":1905,"transactions":9,"vwap":462},"2025-10-07",15.54,-1.63,56880200,{"date":1907,"open":390,"high":387,"low":1908,"close":1909,"change":1174,"percent_change":136,"volume":1910,"transactions":9,"vwap":1909},"2025-10-06",15.125,15.38,38702400,{"date":1912,"open":367,"high":1913,"low":1098,"close":1112,"change":741,"percent_change":1119,"volume":1914,"transactions":9,"vwap":1112},"2025-10-03",15.375,40872900,{"date":1916,"open":1917,"high":412,"low":359,"close":460,"change":251,"percent_change":464,"volume":1918,"transactions":9,"vwap":460},"2025-10-02",15.27,47166400,{"date":1920,"open":1779,"high":1779,"low":346,"close":389,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":389},"2025-10-01",-0.82,-5.12,61535700,{"date":1925,"open":1834,"high":1323,"low":1926,"close":1927,"change":1427,"percent_change":472,"volume":1928,"transactions":9,"vwap":1927},"2025-09-30",15.65,16.01,56119700,{"date":1930,"open":1828,"high":1785,"low":1931,"close":1828,"change":845,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1828},"2025-09-29",15.83,1.08,47947000,{"date":1935,"open":1829,"high":1936,"low":1937,"close":1724,"change":808,"percent_change":808,"volume":1938,"transactions":9,"vwap":1724},"2025-09-26",15.995,15.55,50525100,{"date":1940,"open":1829,"high":1941,"low":1942,"close":1724,"change":1022,"percent_change":339,"volume":1943,"transactions":9,"vwap":1724},"2025-09-25",16.094999,15.73,52139100,{"date":1945,"open":1641,"high":1369,"low":1946,"close":1927,"change":938,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1927},"2025-09-24",15.912,-0.87,36638600,{"date":1950,"open":1951,"high":1518,"low":1952,"close":1622,"change":907,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1622},"2025-09-23",16.3,16.030001,-0.92,41466300,{"date":1956,"open":1817,"high":1951,"low":1957,"close":1951,"change":361,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1951},"2025-09-22",15.98,0.8,42470400,{"date":1961,"open":1822,"high":1497,"low":1728,"close":1801,"change":482,"percent_change":1456,"volume":1962,"transactions":9,"vwap":1801},"2025-09-19",55866600,{"date":1964,"open":1927,"high":1813,"low":1965,"close":1966,"change":251,"percent_change":1226,"volume":1967,"transactions":9,"vwap":1966},"2025-09-18",15.885,15.99,39201800,{"date":1969,"open":1828,"high":1779,"low":1970,"close":1834,"change":1174,"percent_change":662,"volume":1971,"transactions":9,"vwap":1834},"2025-09-17",15.825,50224900,{"date":1973,"open":1310,"high":1822,"low":15,"close":1730,"change":1237,"percent_change":815,"volume":1974,"transactions":9,"vwap":1730},"2025-09-16",37822300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":88,"percent_change":1299,"volume":1981,"transactions":9,"vwap":1980},"2025-09-15",15.75,16.0049992,15.705,15.91,40993300,{"date":1983,"open":401,"high":1984,"low":1903,"close":17,"change":1174,"percent_change":59,"volume":1985,"transactions":9,"vwap":17},"2025-09-12",15.77,31793600,{"date":1987,"open":1893,"high":1988,"low":410,"close":1989,"change":617,"percent_change":281,"volume":1990,"transactions":9,"vwap":1989},"2025-09-11",15.815,15.62,43807400,{"date":1992,"open":1937,"high":1993,"low":1123,"close":1994,"change":955,"percent_change":731,"volume":1995,"transactions":9,"vwap":1994},"2025-09-10",15.71,15.51,37644300,{"date":1997,"open":540,"high":1994,"low":1998,"close":186,"change":106,"percent_change":1999,"volume":2000,"transactions":9,"vwap":186},"2025-09-09",15.0050001,1.58,40629900,{"date":2002,"open":1140,"high":2003,"low":451,"close":460,"change":20,"percent_change":2004,"volume":2005,"transactions":9,"vwap":460},"2025-09-08",15.345,3.26,61821400,{"date":2007,"open":71,"high":2008,"low":409,"close":530,"change":815,"percent_change":1947,"volume":2009,"transactions":9,"vwap":530},"2025-09-05",15.175,49821200,{"date":2011,"open":187,"high":1287,"low":600,"close":356,"change":1512,"percent_change":710,"volume":2012,"transactions":9,"vwap":356},"2025-09-04",45649700,{"date":2014,"open":356,"high":1852,"low":1869,"close":2015,"change":151,"percent_change":1490,"volume":2016,"transactions":9,"vwap":2015},"2025-09-03",14.9,37627700,{"date":2018,"open":491,"high":356,"low":480,"close":438,"change":1427,"percent_change":291,"volume":2019,"transactions":9,"vwap":438},"2025-09-02",50584500,{"date":2021,"open":511,"high":489,"low":1172,"close":1173,"change":251,"percent_change":464,"volume":2022,"transactions":9,"vwap":1173},"2025-08-29",37376800,{"date":2024,"open":1259,"high":2025,"low":1058,"close":2026,"change":361,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-28",15.115,14.77,0.89,59267400,{"date":2030,"open":600,"high":1072,"low":616,"close":1078,"change":694,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1078},"2025-08-27",2.81,50414500,{"date":2034,"open":510,"high":335,"low":2035,"close":510,"change":1426,"percent_change":1174,"volume":2036,"transactions":9,"vwap":510},"2025-08-26",14.071,70769700,{"date":2038,"open":276,"high":1276,"low":2039,"close":661,"change":853,"percent_change":1357,"volume":2040,"transactions":9,"vwap":661},"2025-08-25",13.935,53917500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1220,"change":1490,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1220},"2025-08-22",13.72,13.98,13.49,1.98,57585900,{"date":2049,"open":2050,"high":558,"low":249,"close":736,"change":955,"percent_change":492,"volume":2051,"transactions":9,"vwap":736},"2025-08-21",13.52,58211900,{"date":2053,"open":2054,"high":278,"low":2055,"close":268,"change":982,"percent_change":2056,"volume":2057,"transactions":9,"vwap":268},"2025-08-20",13.465,13.14,3.81,82951200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":828,"change":338,"percent_change":2063,"volume":2064,"transactions":9,"vwap":828},"2025-08-19",13.23,13.355,13.1,-1.58,70276900,{"date":2066,"open":2062,"high":1185,"low":2067,"close":709,"change":786,"percent_change":2068,"volume":2069,"transactions":9,"vwap":709},"2025-08-18",12.77,1.76,84793300,{"date":2071,"open":2072,"high":266,"low":2073,"close":2062,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2062},"2025-08-15",13.4,12.92,1.09,9.08,130527200,{"date":2078,"open":228,"high":2079,"low":2080,"close":895,"change":590,"percent_change":2081,"volume":2082,"transactions":9,"vwap":895},"2025-08-14",12.32,11.89,-2.91,62405900,{"date":2084,"open":981,"high":807,"low":2085,"close":2086,"change":361,"percent_change":141,"volume":2087,"transactions":9,"vwap":2086},"2025-08-13",12.25,12.37,38023100,{"date":2089,"open":2090,"high":867,"low":2091,"close":2092,"change":731,"percent_change":1131,"volume":2093,"transactions":9,"vwap":2092},"2025-08-12",11.92,11.895,12.24,38860700,{"date":2095,"open":226,"high":2086,"low":2080,"close":2090,"change":319,"percent_change":900,"volume":2096,"transactions":9,"vwap":2090},"2025-08-11",43082200,{"date":2098,"open":227,"high":822,"low":2085,"close":226,"change":608,"percent_change":2099,"volume":2100,"transactions":9,"vwap":226},"2025-08-08",-0.89,21286100,{"date":2102,"open":860,"high":2103,"low":228,"close":2104,"change":1226,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-07",12.6,12.41,1.55,34620300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":238,"change":1174,"percent_change":38,"volume":2112,"transactions":9,"vwap":238},"2025-08-06",12.36,12.535,12.11,33112800,{"date":2114,"open":2115,"high":2085,"low":2116,"close":2117,"change":230,"percent_change":174,"volume":2118,"transactions":9,"vwap":2117},"2025-08-05",12.08,11.9,12.15,36346300,{"date":2120,"open":2121,"high":2122,"low":2090,"close":2123,"change":1237,"percent_change":111,"volume":2124,"transactions":9,"vwap":2123},"2025-08-04",12.13,12.145,12.03,26835000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":896,"change":111,"percent_change":1756,"volume":2130,"transactions":9,"vwap":896},"2025-08-01",12.2,12.38,12.02,41239000,{"date":2132,"open":2133,"high":813,"low":2134,"close":238,"change":349,"percent_change":1067,"volume":2135,"transactions":9,"vwap":238},"2025-07-31",12.67,12.18,46485900,{"date":2137,"open":822,"high":2138,"low":2139,"close":2140,"change":1124,"percent_change":1248,"volume":2141,"transactions":9,"vwap":2140},"2025-07-30",12.675,12.49,12.62,39630600,{"date":2143,"open":2140,"high":827,"low":237,"close":859,"change":360,"percent_change":1830,"volume":2144,"transactions":9,"vwap":859},"2025-07-29",37596400,{"date":2146,"open":206,"high":216,"low":820,"close":974,"change":1600,"percent_change":2147,"volume":2148,"transactions":9,"vwap":974},"2025-07-28",-0.94,40569900,{"date":2150,"open":2151,"high":2152,"low":813,"close":968,"change":1237,"percent_change":626,"volume":2153,"transactions":9,"vwap":968},"2025-07-25",12.81,12.925,33401700,{"date":2155,"open":935,"high":960,"low":2156,"close":206,"change":338,"percent_change":1278,"volume":2157,"transactions":9,"vwap":206},"2025-07-24",12.69,39547400,{"date":2159,"open":1006,"high":2160,"low":2067,"close":952,"change":845,"percent_change":2161,"volume":2162,"transactions":9,"vwap":952},"2025-07-23",13.02,1.33,50011900,{"date":2164,"open":937,"high":2165,"low":2067,"close":830,"change":671,"percent_change":2166,"volume":2167,"transactions":9,"vwap":830},"2025-07-22",13.0089998,-0.78,44846700,{"date":2169,"open":936,"high":953,"low":1007,"close":844,"change":815,"percent_change":2170,"volume":2171,"transactions":9,"vwap":844},"2025-07-21",-1,66796300,{"date":2173,"open":2044,"high":2044,"low":792,"close":2160,"change":1690,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2160},"2025-07-18",-6.93,91477700,{"date":2177,"open":575,"high":2178,"low":747,"close":643,"change":81,"percent_change":1839,"volume":2179,"transactions":9,"vwap":643},"2025-07-17",14.135,92784000,{"date":2181,"open":736,"high":2182,"low":559,"close":2182,"change":219,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-16",13.85,2.29,106952300,{"date":2186,"open":2187,"high":548,"low":2188,"close":548,"change":126,"percent_change":2189,"volume":2190,"transactions":9,"vwap":548},"2025-07-15",13.2,13.125,3.6,123459300,{"date":2192,"open":844,"high":953,"low":851,"close":2193,"change":106,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-14",13.07,1.87,92254800,{"date":2197,"open":197,"high":2198,"low":2199,"close":2200,"change":710,"percent_change":329,"volume":2201,"transactions":9,"vwap":2200},"2025-07-11",13.09,12.815,12.83,63893500,{"date":2203,"open":249,"high":2204,"low":813,"close":189,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":189},"2025-07-10",13.55,-0.61,-4.47,110297200,{"date":2209,"open":247,"high":2182,"low":2210,"close":2211,"change":955,"percent_change":492,"volume":2212,"transactions":9,"vwap":2211},"2025-07-09",13.375,13.64,56301100,{"date":2214,"open":2215,"high":2211,"low":785,"close":250,"change":786,"percent_change":2216,"volume":2217,"transactions":9,"vwap":250},"2025-07-08",13.45,1.72,77054300,{"date":2219,"open":2215,"high":2050,"low":2060,"close":785,"change":756,"percent_change":757,"volume":2220,"transactions":9,"vwap":785},"2025-07-07",38722300,{"date":2222,"open":702,"high":2223,"low":1225,"close":1191,"change":617,"percent_change":994,"volume":2224,"transactions":9,"vwap":1191},"2025-07-03",13.685,32685700,{"date":2226,"open":2227,"high":2228,"low":799,"close":2045,"change":907,"percent_change":627,"volume":2229,"transactions":9,"vwap":2045},"2025-07-02",13.66,13.745,60905200,{"date":2231,"open":1189,"high":308,"low":2072,"close":2211,"change":1248,"percent_change":442,"volume":2232,"transactions":9,"vwap":2211},"2025-07-01",84237500,{"date":2234,"open":198,"high":2235,"low":791,"close":2043,"change":126,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2043},"2025-06-30",13.96,3.55,121478000,{"date":2239,"open":559,"high":2050,"low":953,"close":778,"change":938,"percent_change":2240,"volume":2241,"transactions":9,"vwap":778},"2025-06-27",-1.05,186379700,{"date":2243,"open":2244,"high":1020,"low":2245,"close":779,"change":1830,"percent_change":1343,"volume":2246,"transactions":9,"vwap":779},"2025-06-26",13.31,13.04,97424800,{"date":2248,"open":778,"high":2043,"low":2249,"close":2060,"change":710,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2060},"2025-06-25",13.175,-1.49,89197700,{"date":2253,"open":2254,"high":2255,"low":237,"close":198,"change":2074,"percent_change":2256,"volume":2257,"transactions":9,"vwap":198},"2025-06-24",12.57,13.48,8.83,117755500,{"date":2259,"open":2260,"high":215,"low":2261,"close":858,"change":464,"percent_change":2262,"volume":2263,"transactions":9,"vwap":858},"2025-06-23",12.07,11.83,1.65,82381800,{"date":2265,"open":2266,"high":861,"low":2111,"close":2267,"change":671,"percent_change":1921,"volume":2268,"transactions":9,"vwap":2267},"2025-06-20",12.305,12.14,61017500,{"date":2270,"open":2115,"high":858,"low":2271,"close":2092,"change":81,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2092},"2025-06-18",11.85,1.16,74768900,{"date":2275,"open":226,"high":861,"low":895,"close":904,"change":453,"percent_change":2276,"volume":2277,"transactions":9,"vwap":904},"2025-06-17",-2.34,51375400,{"date":2279,"open":2121,"high":850,"low":895,"close":215,"change":52,"percent_change":915,"volume":2280,"transactions":9,"vwap":215},"2025-06-16",69333300,{"date":2282,"open":989,"high":896,"low":2261,"close":2116,"change":671,"percent_change":1577,"volume":2283,"transactions":9,"vwap":2116},"2025-06-13",54218900,{"date":2285,"open":2286,"high":822,"low":926,"close":2287,"change":609,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-12",12.54,12,-5.96,66002400,{"date":2291,"open":2117,"high":827,"low":2129,"close":216,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":216},"2025-06-11",0.79,6.6,85044600,{"date":2296,"open":989,"high":2085,"low":2261,"close":906,"change":955,"percent_change":2297,"volume":2298,"transactions":9,"vwap":906},"2025-06-10",0.42,38864100,{"date":2300,"open":866,"high":2134,"low":2301,"close":2090,"change":1022,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2090},"2025-06-09",11.885,-1.89,46996400,{"date":2305,"open":238,"high":2085,"low":2306,"close":2117,"change":151,"percent_change":1898,"volume":2307,"transactions":9,"vwap":2117},"2025-06-06",11.95,40880900,{"date":2309,"open":895,"high":927,"low":2310,"close":2111,"change":845,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2111},"2025-06-05",11.985,1.42,51093100,{"date":2314,"open":2129,"high":2267,"low":2271,"close":2315,"change":1100,"percent_change":1192,"volume":2316,"transactions":9,"vwap":2315},"2025-06-04",11.94,31704100,{"date":2318,"open":2319,"high":2320,"low":2261,"close":926,"change":1124,"percent_change":1248,"volume":2321,"transactions":9,"vwap":926},"2025-06-03",11.91,12.115,28000400,{"date":2323,"open":993,"high":2260,"low":2324,"close":2287,"change":1124,"percent_change":1248,"volume":2325,"transactions":9,"vwap":2287},"2025-06-02",11.71,48125200,{"date":2327,"open":2306,"high":896,"low":2324,"close":895,"change":360,"percent_change":845,"volume":2328,"transactions":9,"vwap":895},"2025-05-30",64394400,{"date":2330,"open":2085,"high":2331,"low":2271,"close":926,"change":338,"percent_change":2332,"volume":2333,"transactions":9,"vwap":926},"2025-05-29",12.26,-1.72,62230800,{"date":2335,"open":2319,"high":2085,"low":2336,"close":2127,"change":512,"percent_change":1899,"volume":2337,"transactions":9,"vwap":2127},"2025-05-28",11.86,59410500,{"date":2339,"open":2340,"high":2341,"low":2319,"close":2315,"change":1100,"percent_change":1192,"volume":2342,"transactions":9,"vwap":2315},"2025-05-27",12.04,12.16,41606700,{"date":2344,"open":2345,"high":2134,"low":887,"close":926,"change":381,"percent_change":2346,"volume":2347,"transactions":9,"vwap":926},"2025-05-23",11.75,-2.12,77284200,{"date":2349,"open":2116,"high":2350,"low":2271,"close":2085,"change":512,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2085},"2025-05-22",12.45,2.17,58489000,{"date":2354,"open":805,"high":2156,"low":989,"close":926,"change":2166,"percent_change":2355,"volume":2356,"transactions":9,"vwap":926},"2025-05-21",-6.11,93685600,{"date":2358,"open":935,"high":2359,"low":2140,"close":2067,"change":370,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2067},"2025-05-20",13.01,-2.52,50387300,{"date":2363,"open":968,"high":2364,"low":968,"close":2062,"change":955,"percent_change":472,"volume":2365,"transactions":9,"vwap":2062},"2025-05-19",13.135,31526900,{"date":2367,"open":851,"high":953,"low":206,"close":943,"change":1248,"percent_change":2205,"volume":2368,"transactions":9,"vwap":943},"2025-05-16",40484500,{"date":2370,"open":196,"high":702,"low":2193,"close":793,"change":590,"percent_change":2371,"volume":2372,"transactions":9,"vwap":793},"2025-05-15",-2.67,45406600,{"date":2374,"open":813,"high":1189,"low":814,"close":2045,"change":1083,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2045},"2025-05-14",2.66,112000100,{"date":2378,"open":792,"high":205,"low":830,"close":2055,"change":1226,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2055},"2025-05-13",1.47,92739900,{"date":2382,"open":2055,"high":746,"low":844,"close":197,"change":230,"percent_change":413,"volume":2383,"transactions":9,"vwap":197},"2025-05-12",51498200,{"date":2385,"open":844,"high":963,"low":2386,"close":2200,"change":251,"percent_change":786,"volume":2387,"transactions":9,"vwap":2200},"2025-05-09",12.745,38687300,{"date":2389,"open":2286,"high":2245,"low":2286,"close":851,"change":1618,"percent_change":2390,"volume":2391,"transactions":9,"vwap":851},"2025-05-08",3.48,57817200,{"date":2393,"open":2286,"high":975,"low":860,"close":2086,"change":1125,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2086},"2025-05-07",-0.56,48432900,{"date":2397,"open":2128,"high":975,"low":226,"close":814,"change":1512,"percent_change":756,"volume":2398,"transactions":9,"vwap":814},"2025-05-06",46864200,{"date":2400,"open":988,"high":822,"low":2401,"close":852,"change":360,"percent_change":1830,"volume":2402,"transactions":9,"vwap":852},"2025-05-05",12.365,45968300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2350,"change":617,"percent_change":2027,"volume":2408,"transactions":9,"vwap":2350},"2025-05-02",12.495,12.585,12.375,42520800,{"date":2410,"open":227,"high":2411,"low":2331,"close":858,"change":423,"percent_change":66,"volume":2412,"transactions":9,"vwap":858},"2025-05-01",12.505,32774500,{"date":2414,"open":2121,"high":852,"low":2129,"close":861,"change":360,"percent_change":1830,"volume":2415,"transactions":9,"vwap":861},"2025-04-30",55925400,{"date":2417,"open":2127,"high":807,"low":2117,"close":2104,"change":1490,"percent_change":1743,"volume":2418,"transactions":9,"vwap":2104},"2025-04-29",45483900,{"date":2420,"open":993,"high":2421,"low":2315,"close":2267,"change":361,"percent_change":1932,"volume":2422,"transactions":9,"vwap":2267},"2025-04-28",12.229,53324500,{"date":2424,"open":2425,"high":2340,"low":2426,"close":895,"change":512,"percent_change":2427,"volume":2428,"transactions":9,"vwap":895},"2025-04-25",11.87,11.77,2.21,41727500,{"date":180,"open":2430,"high":2431,"low":2432,"close":2345,"change":1266,"percent_change":403,"volume":2433,"transactions":9,"vwap":2345},11.54,11.76,11.46,57333500]