[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAGS":3,"homepage-market-summary":34,"stock-historical-PAGS":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PAGS","2026-10-07",{"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},"PagSeguro Digital Ltd.","NYSE",null,"Common Stock","PagSeguro Digital Ltd is a Brazilian-based company that acts as a provider of financial technology solutions focused on Micro-Merchants, Small Companies and Medium-Sized Companies (SMEs), in Brazil. The company provides a range of solutions and tools such as cash-in and cash-out options and provides access to working capital to help to manage its cash flow. It delivers an end-to-end digital ecosystem to address day-to-day financial needs, including receiving and spending funds and managing and growing businesses for clients. The company also offers the Free PagSeguro Digital Account delivering Cash-In Solutions, Online and In-Person Payment Tools, Online Payment Tools; and Web Check Outs offer tokenization, handling of shipping information, and others.","8,645",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},10.6565,1.12,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.51,10.64,10.9299,10.49,10.72,-0.21,-1.96,4931745.960837,27057,10.6017,12.32,8.42,3801218.2360171434,53.6,2188,{"status":35,"indices":36,"watchlist":78,"sectors":100,"benchmarks":155},"success",[37,44,50,57,63,70],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":24,"is_up":13,"sparkline":49,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":42,"is_up":13,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":13,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":13,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":13},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":13},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},7.735,4323061,1577917177.240303,6.38,"2025-04-25",[186,187,197,207,217,228,239,250,259,270,278,287,297,308,317,327,336,346,356,366,376,386,396,405,415,425,433,441,450,459,467,476,485,495,503,512,519,528,536,544,554,562,569,576,584,591,600,609,618,627,637,646,652,661,669,676,686,696,700,706,712,718,723,729,734,741,745,751,757,760,766,771,776,781,787,793,798,804,809,813,818,823,828,834,838,842,847,852,856,861,868,871,876,882,886,891,896,903,907,911,915,922,927,931,937,943,950,958,964,970,976,983,988,993,1000,1006,1011,1019,1026,1034,1042,1050,1057,1064,1069,1076,1083,1089,1096,1103,1108,1116,1123,1129,1133,1139,1145,1148,1154,1158,1162,1167,1172,1178,1183,1188,1195,1199,1204,1209,1213,1221,1228,1233,1238,1243,1249,1257,1263,1268,1276,1281,1286,1292,1299,1305,1312,1319,1326,1332,1337,1343,1348,1356,1362,1370,1378,1383,1388,1393,1398,1404,1409,1415,1419,1425,1431,1435,1440,1446,1451,1455,1458,1461,1464,1469,1473,1476,1482,1488,1491,1496,1503,1507,1512,1515,1521,1526,1531,1534,1538,1543,1549,1556,1560,1564,1569,1573,1578,1582,1586,1590,1593,1596,1600,1605,1610,1614,1619,1624,1627,1631,1635,1639,1642,1647,1651,1657,1661,1665,1668,1672,1676,1682,1685,1689,1693,1697,1701,1705,1709,1713,1718,1722,1726,1730,1733,1737,1743,1746,1750,1754,1759,1763,1766,1771,1776,1781,1786,1791,1795,1799,1802,1807,1812,1816,1821,1826,1829,1834,1838,1842,1845,1849,1856,1862,1866,1870,1875,1880,1883,1889,1894,1898,1904,1912,1919,1926,1932,1939,1946,1952,1958,1965,1970,1976,1983,1990,1994,2001,2007,2011,2015,2020,2025,2029,2032,2037,2041,2044,2048,2052,2055,2059,2062,2069,2072,2077,2081,2085,2091,2097,2103,2108,2113,2118,2123,2127,2130,2134,2138,2142,2145,2150,2154,2159,2163,2167,2170,2173,2178,2182,2187,2191,2194,2197,2200,2204,2207,2210,2213,2216,2219,2224,2227],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",10.96,11.12,10.61,-0.23,-2.1,7442762.488248,41037,10.7932,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",10.3,11.195,10.95,1.93,21.4,18829081.830915,82798,10.9516,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",8.98,9.02,8.69,0.15,1.69,3800270.604675,19072,8.922,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",8.96,9.09,8.66,8.87,-0.03,-0.34,3015927.868569,20734,8.8433,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",8.91,9.035,8.7318,8.9,0.1,1.14,5612641.07152,29586,8.9254,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",8.85,8.93,8.695,8.8,-0.1,-1.12,3720327.67855,19003,8.7787,{"date":251,"open":252,"high":231,"low":253,"close":233,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",8.94,8.814,-0.15,-1.66,2770555.936466,15799,8.9164,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",9.04,9.19,8.955,9.05,0.03,0.33,1622959.106331,12653,9.0811,{"date":271,"open":272,"high":273,"low":242,"close":210,"change":274,"percent_change":98,"volume":275,"transactions":276,"vwap":277},"2026-09-24",9.06,9.15,-0.07,2526533.261194,15125,9.0007,{"date":279,"open":280,"high":281,"low":272,"close":220,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",9.33,9.445,-0.31,-3.3,1995899.483604,19927,9.1592,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":274,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",9.41,9.56,9.1,9.4,-0.74,4284402.497554,24410,9.3,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",9.2,9.51,9.18,9.47,0.21,2.27,2097616.506372,18866,9.4201,{"date":309,"open":310,"high":290,"low":311,"close":312,"change":104,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",9.55,9.245,9.26,-3.14,5043800.892996,20530,9.3125,{"date":318,"open":319,"high":320,"low":321,"close":290,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",9.53,9.67,9.324,0.09,0.95,3697083.891321,18896,9.5633,{"date":328,"open":329,"high":330,"low":331,"close":302,"change":254,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",9.39,9.485,9.195,-1.56,3179339.943106,17488,9.395,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":282,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",9.94,10.014,9.61,9.62,-3.12,2554842.823827,21508,9.7474,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":83,"volume":353,"transactions":354,"vwap":355},"2026-09-14",10,10.035,9.81,9.93,-0.19,2742674.157302,18524,9.9481,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":245,"volume":363,"transactions":364,"vwap":365},"2026-09-11",10.11,10.315,10.045,10.12,-0.01,2852493.227477,19503,10.1471,{"date":367,"open":310,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",10.155,9.545,10.13,0.52,5.41,3250746.028906,22399,10.0352,{"date":377,"open":378,"high":379,"low":380,"close":340,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",9.71,9.795,9.525,-0.14,-1.44,4801674.614943,29773,9.6414,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":303,"volume":393,"transactions":394,"vwap":395},"2026-09-08",9.91,10.005,9.705,9.75,0.02,1939673.808395,15234,9.8043,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":192,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",9.96,9.65,9.73,-2.31,1972373.372058,15265,9.7361,{"date":406,"open":407,"high":408,"low":409,"close":398,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",9.92,9.99,9.7,0.12,1.22,4048942.160156,23035,9.913,{"date":416,"open":417,"high":418,"low":296,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",9.38,9.9,9.84,0.7,7.66,3641929.979261,23277,9.7509,{"date":426,"open":427,"high":292,"low":427,"close":428,"change":410,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",8.95,9.14,1.33,3863714.164045,20444,9.1759,{"date":434,"open":242,"high":291,"low":435,"close":210,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",8.925,0.13,1.46,2555342.02732,15226,8.999,{"date":442,"open":427,"high":210,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",8.84,8.89,-0.04,-0.45,1624374.506617,12857,8.9167,{"date":451,"open":210,"high":452,"low":453,"close":242,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",9.145,8.905,-0.11,-1.22,1336171.136658,12232,8.9746,{"date":460,"open":209,"high":461,"low":209,"close":261,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",9.215,0.01,0.11,2436954.149967,21518,9.0856,{"date":468,"open":469,"high":261,"low":470,"close":471,"change":266,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",8.7,8.61,9.03,3.79,2967048.583608,19299,8.8626,{"date":477,"open":478,"high":230,"low":479,"close":469,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",8.6,8.555,0.08,0.93,2286141.229655,18276,8.7502,{"date":486,"open":487,"high":211,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",8.52,8.4605,8.62,0.18,2.13,1870221.387186,14690,8.6208,{"date":496,"open":470,"high":497,"low":30,"close":498,"change":254,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",8.63,8.44,-1.75,2159801.243176,17288,8.4801,{"date":504,"open":505,"high":506,"low":507,"close":505,"change":212,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",8.59,8.7595,8.531,1.78,2231021.099321,19795,8.6173,{"date":513,"open":221,"high":469,"low":514,"close":498,"change":42,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",8.425,-2.54,2683913.440657,21933,8.5187,{"date":520,"open":521,"high":522,"low":523,"close":221,"change":524,"percent_change":170,"volume":525,"transactions":526,"vwap":527},"2026-08-17",8.72,8.81,8.49,-0.06,2643169.618613,19429,8.6152,{"date":529,"open":530,"high":471,"low":531,"close":521,"change":245,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",8.83,8.595,-1.13,3334826.875155,26932,8.7495,{"date":537,"open":241,"high":538,"low":469,"close":539,"change":234,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",9,8.82,1.15,2486465.358447,23842,8.8299,{"date":545,"open":546,"high":547,"low":548,"close":521,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",8.915,8.92,8.53,-0.17,-1.91,5544735.204697,43715,8.6892,{"date":555,"open":556,"high":557,"low":241,"close":444,"change":352,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",9.105,9.135,-2.09,2668461.118606,23009,8.9345,{"date":563,"open":273,"high":564,"low":210,"close":565,"change":524,"percent_change":55,"volume":566,"transactions":567,"vwap":568},"2026-08-10",9.17,9.08,1762223.119498,17503,9.1029,{"date":570,"open":571,"high":571,"low":220,"close":428,"change":42,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",9.48,-2.35,3250033.030595,24007,9.1852,{"date":577,"open":296,"high":578,"low":564,"close":579,"change":445,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",9.365,9.36,-0.43,2755582.029293,21663,9.2905,{"date":585,"open":369,"high":586,"low":417,"close":292,"change":245,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",9.74,-1.05,1967415.854604,17860,9.4857,{"date":592,"open":341,"high":593,"low":594,"close":595,"change":245,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",9.69,9.44,9.5,-1.04,2223736.234983,17467,9.5248,{"date":601,"open":400,"high":602,"low":603,"close":604,"change":445,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",9.83,9.555,9.6,-0.41,2135162.387146,15746,9.6292,{"date":610,"open":611,"high":419,"low":603,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",9.78,9.64,-0.2,-2.03,1385109.456422,14265,9.6328,{"date":619,"open":320,"high":620,"low":621,"close":419,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",9.85,9.5005,0.3,3.14,2588177.365183,19395,9.7059,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":274,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",9.46,9.775,9.435,9.54,-0.73,4109416.846077,26792,9.5979,{"date":638,"open":329,"high":639,"low":640,"close":340,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",9.6397,9.27,0.23,2.45,2369302.219874,17938,9.534,{"date":647,"open":296,"high":631,"low":296,"close":417,"change":490,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",1.96,1842571.167741,17138,9.3698,{"date":653,"open":302,"high":654,"low":655,"close":299,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",9.495,9.16,-0.26,-2.75,2426346.765393,16009,9.2689,{"date":662,"open":632,"high":663,"low":664,"close":629,"change":24,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",9.6013,9.335,-2.17,2283517.230308,16769,9.4372,{"date":670,"open":671,"high":378,"low":629,"close":320,"change":322,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",9.57,0.94,2438432.254321,19975,9.6218,{"date":677,"open":579,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",9.605,9.235,9.58,0.29,3.12,3923893.685662,23264,9.4951,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",9.07,9.37,9.29,0.25,2.77,3235797.254892,21735,9.2671,{"date":697,"open":444,"high":299,"low":222,"close":261,"change":454,"percent_change":698,"volume":699,"transactions":9,"vwap":261},"2026-07-17",-1.2,2500700,{"date":701,"open":299,"high":702,"low":703,"close":273,"change":524,"percent_change":704,"volume":705,"transactions":9,"vwap":273},"2026-07-16",9.31,9.065,-0.65,3491700,{"date":707,"open":220,"high":702,"low":708,"close":709,"change":274,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",9.0050001,9.21,-0.75,3552700,{"date":713,"open":690,"high":714,"low":428,"close":715,"change":716,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-14",9.378,9.28,0,2003000,{"date":719,"open":690,"high":720,"low":299,"close":715,"change":265,"percent_change":721,"volume":722,"transactions":9,"vwap":715},"2026-07-13",9.405,0.32,3056000,{"date":724,"open":725,"high":329,"low":299,"close":726,"change":691,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-10",9.24,9.25,2.78,2385900,{"date":730,"open":521,"high":264,"low":731,"close":538,"change":641,"percent_change":732,"volume":733,"transactions":9,"vwap":538},"2026-07-09",8.65,2.62,3009500,{"date":735,"open":736,"high":427,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-08",8.77,8.665,-0.13,-1.46,3298000,{"date":742,"open":261,"high":461,"low":743,"close":233,"change":223,"percent_change":224,"volume":744,"transactions":9,"vwap":233},"2026-07-07",8.815,4429100,{"date":746,"open":747,"high":428,"low":748,"close":242,"change":352,"percent_change":749,"volume":750,"transactions":9,"vwap":242},"2026-07-06",9.13,8.664,-2.08,4075500,{"date":752,"open":747,"high":726,"low":753,"close":754,"change":74,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",9.055,9.12,0.77,2912100,{"date":758,"open":471,"high":301,"low":210,"close":264,"change":716,"percent_change":716,"volume":759,"transactions":9,"vwap":264},"2026-07-01",2310200,{"date":761,"open":210,"high":762,"low":763,"close":264,"change":223,"percent_change":764,"volume":765,"transactions":9,"vwap":264},"2026-06-30",9.075,8.845,-0.33,2066100,{"date":767,"open":768,"high":769,"low":230,"close":565,"change":462,"percent_change":463,"volume":770,"transactions":9,"vwap":565},"2026-06-29",9.11,9.185,2542900,{"date":772,"open":773,"high":564,"low":773,"close":688,"change":266,"percent_change":774,"volume":775,"transactions":9,"vwap":688},"2026-06-26",8.71,3.78,6835300,{"date":777,"open":241,"high":778,"low":470,"close":779,"change":223,"percent_change":224,"volume":780,"transactions":9,"vwap":779},"2026-06-25",8.875,8.74,1823200,{"date":782,"open":783,"high":784,"low":785,"close":736,"change":462,"percent_change":463,"volume":786,"transactions":9,"vwap":736},"2026-06-24",8.76,8.985,8.75,2509500,{"date":788,"open":521,"high":222,"low":789,"close":783,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":783},"2026-06-23",8.64,-0.05,-0.57,2912500,{"date":794,"open":795,"high":796,"low":795,"close":522,"change":362,"percent_change":454,"volume":797,"transactions":9,"vwap":522},"2026-06-22",8.68,8.97,5671600,{"date":799,"open":219,"high":210,"low":800,"close":539,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":539},"2026-06-18",8.73,-0.09,-1.01,6591600,{"date":805,"open":538,"high":280,"low":806,"close":230,"change":274,"percent_change":807,"volume":808,"transactions":9,"vwap":230},"2026-06-17",8.885,-0.78,4096700,{"date":810,"open":209,"high":231,"low":444,"close":209,"change":463,"percent_change":811,"volume":812,"transactions":9,"vwap":209},"2026-06-16",1.24,2122600,{"date":814,"open":754,"high":815,"low":530,"close":222,"change":801,"percent_change":816,"volume":817,"transactions":9,"vwap":222},"2026-06-15",9.22,-1,2660600,{"date":819,"open":261,"high":688,"low":820,"close":219,"change":392,"percent_change":821,"volume":822,"transactions":9,"vwap":219},"2026-06-12",8.88,0.22,2485900,{"date":824,"open":789,"high":784,"low":505,"close":252,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":252},"2026-06-11",0.39,4.56,3049000,{"date":829,"open":470,"high":830,"low":831,"close":832,"change":352,"percent_change":665,"volume":833,"transactions":9,"vwap":832},"2026-06-10",8.756,8.535,8.55,3783700,{"date":835,"open":489,"high":783,"low":831,"close":779,"change":303,"percent_change":836,"volume":837,"transactions":9,"vwap":779},"2026-06-09",2.46,2142900,{"date":839,"open":789,"high":731,"low":840,"close":548,"change":716,"percent_change":716,"volume":841,"transactions":9,"vwap":548},"2026-06-08",8.495,2579700,{"date":843,"open":469,"high":233,"low":523,"close":548,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":548},"2026-06-05",-0.28,-3.18,3421200,{"date":848,"open":222,"high":252,"low":521,"close":522,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":522},"2026-06-04",0.04,0.46,2125400,{"date":853,"open":291,"high":768,"low":211,"close":736,"change":446,"percent_change":854,"volume":855,"transactions":9,"vwap":736},"2026-06-03",-4.88,3820100,{"date":857,"open":702,"high":858,"low":301,"close":815,"change":24,"percent_change":859,"volume":860,"transactions":9,"vwap":815},"2026-06-02",9.35,-2.23,4407500,{"date":862,"open":280,"high":863,"low":864,"close":865,"change":480,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-01",9.52,9.251,9.43,0.86,3131100,{"date":869,"open":579,"high":281,"low":312,"close":858,"change":392,"percent_change":303,"volume":870,"transactions":9,"vwap":858},"2026-05-29",3052100,{"date":872,"open":262,"high":571,"low":655,"close":280,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":280},"2026-05-28",0.06,0.65,2188300,{"date":877,"open":726,"high":594,"low":878,"close":640,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":640},"2026-05-27",9.243,0.05,0.54,2839300,{"date":883,"open":299,"high":715,"low":264,"close":815,"change":480,"percent_change":884,"volume":885,"transactions":9,"vwap":815},"2026-05-26",0.88,3486500,{"date":887,"open":715,"high":579,"low":261,"close":428,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":428},"2026-05-22",-0.18,-1.93,2627300,{"date":892,"open":747,"high":629,"low":893,"close":894,"change":716,"percent_change":716,"volume":895,"transactions":9,"vwap":894},"2026-05-21",9.028,9.32,3336800,{"date":897,"open":898,"high":899,"low":898,"close":894,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":894},"2026-05-20",8.99,9.425,0.37,4.13,3104600,{"date":904,"open":261,"high":291,"low":241,"close":427,"change":192,"percent_change":905,"volume":906,"transactions":9,"vwap":427},"2026-05-19",-2.51,6479200,{"date":908,"open":244,"high":690,"low":244,"close":301,"change":721,"percent_change":909,"volume":910,"transactions":9,"vwap":301},"2026-05-18",3.61,5539400,{"date":912,"open":779,"high":230,"low":497,"close":913,"change":254,"percent_change":255,"volume":914,"transactions":9,"vwap":913},"2026-05-15",8.86,5085600,{"date":916,"open":773,"high":917,"low":773,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-14",9.165,9.01,0.38,4.4,3563300,{"date":923,"open":604,"high":604,"low":478,"close":497,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":497},"2026-05-13",-1.15,-11.76,10539200,{"date":928,"open":399,"high":418,"low":341,"close":611,"change":849,"percent_change":929,"volume":930,"transactions":9,"vwap":611},"2026-05-12",0.41,2997500,{"date":932,"open":933,"high":934,"low":612,"close":586,"change":153,"percent_change":935,"volume":936,"transactions":9,"vwap":586},"2026-05-11",10.06,10.08,-3.47,2632500,{"date":938,"open":939,"high":940,"low":933,"close":941,"change":223,"percent_change":104,"volume":942,"transactions":9,"vwap":941},"2026-05-08",10.23,10.29,10.09,2189100,{"date":944,"open":945,"high":945,"low":946,"close":361,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":361},"2026-05-07",10.46,10.115,-0.29,-2.79,4056100,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-06",10.03,10.475,10.41,0.51,5.15,3463600,{"date":959,"open":960,"high":348,"low":961,"close":418,"change":212,"percent_change":962,"volume":963,"transactions":9,"vwap":418},"2026-05-05",9.86,9.746,1.54,3106200,{"date":965,"open":966,"high":967,"low":968,"close":391,"change":124,"percent_change":455,"volume":969,"transactions":9,"vwap":391},"2026-05-04",9.88,10.055,9.697,2871500,{"date":971,"open":941,"high":370,"low":972,"close":973,"change":254,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-01",9.855,9.87,-1.5,2874400,{"date":977,"open":338,"high":349,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-30",9.77,10.02,0.16,1.62,3369400,{"date":984,"open":985,"high":349,"low":978,"close":960,"change":165,"percent_change":986,"volume":987,"transactions":9,"vwap":960},"2026-04-29",10.01,-2.47,2322900,{"date":989,"open":990,"high":199,"low":348,"close":358,"change":381,"percent_change":991,"volume":992,"transactions":9,"vwap":358},"2026-04-28",10.19,-1.37,3163300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":462,"percent_change":234,"volume":999,"transactions":9,"vwap":998},"2026-04-27",10.21,10.38,10.18,10.25,2506800,{"date":1001,"open":998,"high":1002,"low":985,"close":1003,"change":879,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-24",10.34,10.24,0.49,3139400,{"date":1007,"open":191,"high":1008,"low":946,"close":990,"change":791,"percent_change":1009,"volume":1010,"transactions":9,"vwap":990},"2026-04-23",10.66,-5.3,4168800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":764,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-22",10.98,11,10.58,10.76,-2.98,4040500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":192,"percent_change":614,"volume":1025,"transactions":9,"vwap":1024},"2026-04-21",11.4,11.52,11.02,11.09,2951000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":873,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-20",11.23,11.38,10.912,11.32,0.53,3276700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":119,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-17",11.77,11.82,11.245,11.26,-2.76,3418900,{"date":1043,"open":1031,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-16",11.64,11.29,11.58,0.24,2.12,3248500,{"date":1051,"open":1014,"high":1052,"low":1014,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-15",11.41,11.34,0.44,4.04,5270200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":234,"percent_change":481,"volume":1063,"transactions":9,"vwap":1062},"2026-04-14",10.91,11.06,10.86,10.9,2704900,{"date":1065,"open":1015,"high":1066,"low":1067,"close":1066,"change":436,"percent_change":411,"volume":1068,"transactions":9,"vwap":1066},"2026-04-13",10.8,10.435,3908900,{"date":1070,"open":1071,"high":1072,"low":1015,"close":1073,"change":392,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-10",10.81,10.89,10.67,0.19,4756300,{"date":1077,"open":1078,"high":1059,"low":1079,"close":1080,"change":454,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-09",10.79,10.425,10.65,-1.02,4280800,{"date":1084,"open":1085,"high":1086,"low":1080,"close":1016,"change":821,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1016},"2026-04-08",11.24,11.331,2.09,2779200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":801,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-07",10.5,10.54,10.289,-0.85,3946600,{"date":1097,"open":996,"high":1098,"low":1099,"close":1100,"change":681,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-06",10.77,10.37,10.63,2.8,4749500,{"date":1104,"open":1105,"high":191,"low":408,"close":1002,"change":352,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1002},"2026-04-02",10.2,-1.8,3129900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":955,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-01",10.4,10.735,10.33,10.53,5.09,5460000,{"date":1117,"open":966,"high":1118,"low":1119,"close":979,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":979},"2026-03-31",10.04,9.665,0.31,3.19,2863900,{"date":1124,"open":586,"high":1125,"low":1126,"close":378,"change":873,"percent_change":1127,"volume":1128,"transactions":9,"vwap":378},"2026-03-30",9.925,9.645,0.62,2576800,{"date":1130,"open":400,"high":979,"low":612,"close":399,"change":24,"percent_change":1131,"volume":1132,"transactions":9,"vwap":399},"2026-03-27",-2.13,3173700,{"date":1134,"open":933,"high":1135,"low":960,"close":960,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":960},"2026-03-26",10.295,-0.37,-3.62,1640900,{"date":1140,"open":1105,"high":1002,"low":1141,"close":939,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":939},"2026-03-25",10.05,0.27,2.71,1561400,{"date":1146,"open":966,"high":946,"low":586,"close":398,"change":223,"percent_change":104,"volume":1147,"transactions":9,"vwap":398},"2026-03-24",2410900,{"date":1149,"open":320,"high":1150,"low":310,"close":408,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":408},"2026-03-23",10.1,0.6,6.39,3672900,{"date":1155,"open":680,"high":680,"low":299,"close":329,"change":192,"percent_change":1156,"volume":1157,"transactions":9,"vwap":329},"2026-03-20",-2.39,4664800,{"date":1159,"open":296,"high":1160,"low":296,"close":341,"change":362,"percent_change":245,"volume":1161,"transactions":9,"vwap":341},"2026-03-19",9.68,1868000,{"date":1163,"open":340,"high":611,"low":632,"close":1164,"change":245,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-18",9.63,-1.03,2257100,{"date":1168,"open":586,"high":1169,"low":1160,"close":400,"change":1170,"percent_change":437,"volume":1171,"transactions":9,"vwap":400},"2026-03-17",9.95,0.14,3170700,{"date":1173,"open":632,"high":593,"low":1174,"close":1175,"change":821,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-16",9.49,9.59,2.35,2304600,{"date":1179,"open":863,"high":1180,"low":1181,"close":689,"change":223,"percent_change":119,"volume":1182,"transactions":9,"vwap":689},"2026-03-13",9.72,9.315,4023400,{"date":1184,"open":407,"high":351,"low":1185,"close":292,"change":293,"percent_change":1186,"volume":1187,"transactions":9,"vwap":292},"2026-03-12",9.205,-7.3,6725900,{"date":1189,"open":1150,"high":1190,"low":1191,"close":1192,"change":392,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-11",10.35,9.825,10.14,0.2,4506000,{"date":1196,"open":933,"high":199,"low":398,"close":361,"change":1170,"percent_change":1197,"volume":1198,"transactions":9,"vwap":361},"2026-03-10",1.4,3951300,{"date":1200,"open":1180,"high":348,"low":380,"close":1201,"change":436,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-09",9.98,1.32,12665000,{"date":1205,"open":351,"high":934,"low":1206,"close":620,"change":160,"percent_change":1207,"volume":1208,"transactions":9,"vwap":620},"2026-03-06",9.76,-2.38,3965300,{"date":1210,"open":1201,"high":1008,"low":350,"close":941,"change":109,"percent_change":1211,"volume":1212,"transactions":9,"vwap":941},"2026-03-05",-4.54,9145800,{"date":1214,"open":1003,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-04",10.71,10.141,10.57,0.56,5.59,6078800,{"date":1222,"open":1223,"high":1224,"low":1175,"close":985,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":985},"2026-03-03",10.16,10.219,-0.72,-6.71,6653300,{"date":1229,"open":199,"high":1016,"low":998,"close":1230,"change":410,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-02",10.73,1.13,2486100,{"date":1234,"open":1235,"high":1236,"low":1067,"close":191,"change":148,"percent_change":352,"volume":1237,"transactions":9,"vwap":191},"2026-02-27",10.505,10.69,2771500,{"date":1239,"open":1073,"high":1240,"low":1190,"close":1100,"change":381,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1100},"2026-02-26",10.775,-1.3,3904500,{"date":1244,"open":1013,"high":1245,"low":1246,"close":1098,"change":1247,"percent_change":739,"volume":1248,"transactions":9,"vwap":1098},"2026-02-25",11.04,10.715,-0.16,3871900,{"date":1250,"open":1251,"high":1252,"low":1091,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-24",10.52,10.97,10.93,0.36,3.41,2951100,{"date":1258,"open":1259,"high":1260,"low":22,"close":1217,"change":1225,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1217},"2026-02-23",11.14,11.28,-6.38,5692300,{"date":1264,"open":1014,"high":1265,"low":1062,"close":1045,"change":1047,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1045},"2026-02-20",11.33,2.17,3222000,{"date":1269,"open":1091,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-19",11.17,10.452,11.05,0.45,4.25,3696900,{"date":1277,"open":1099,"high":1246,"low":1112,"close":1278,"change":1120,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-18",10.6,3.01,3624600,{"date":1282,"open":1283,"high":1080,"low":941,"close":940,"change":656,"percent_change":1284,"volume":1285,"transactions":9,"vwap":940},"2026-02-17",10.55,-2.46,2247000,{"date":1287,"open":1288,"high":1289,"low":979,"close":1283,"change":234,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2026-02-13",10.45,10.565,0.96,3815700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1288,"change":1225,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-02-12",11.07,11.291,10.43,-6.45,5799600,{"date":1300,"open":1301,"high":1302,"low":1014,"close":1270,"change":381,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1270},"2026-02-11",11.47,11.53,-1.24,6454700,{"date":1306,"open":1265,"high":1307,"low":1308,"close":1309,"change":454,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-10",11.46,11.16,11.31,-0.96,3247800,{"date":1313,"open":189,"high":1314,"low":1062,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-09",11.558,11.42,0.43,3.91,4166700,{"date":1320,"open":1321,"high":1322,"low":1099,"close":1323,"change":919,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-06",10.78,11.0050001,10.99,3.58,3556100,{"date":1327,"open":1328,"high":1329,"low":1092,"close":191,"change":165,"percent_change":1330,"volume":1331,"transactions":9,"vwap":191},"2026-02-05",10.82,11.095,-2.3,4669400,{"date":1333,"open":1028,"high":1334,"low":1008,"close":1061,"change":109,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1061},"2026-02-04",11.265,-4.23,4412300,{"date":1338,"open":1339,"high":1340,"low":1294,"close":1053,"change":245,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1053},"2026-02-03",11.49,11.9,-0.87,4002600,{"date":1344,"open":1270,"high":1345,"low":1270,"close":1346,"change":1074,"percent_change":213,"volume":1347,"transactions":9,"vwap":1346},"2026-02-02",11.54,11.44,4001900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":710,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-30",11.59,11.72,11.155,11.25,-6.25,5434800,{"date":1357,"open":1358,"high":29,"low":1359,"close":1360,"change":265,"percent_change":691,"volume":1361,"transactions":9,"vwap":1360},"2026-01-29",12.05,11.704,12,6633400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1170,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-28",11.93,11.995,11.6,11.97,1.18,4362600,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-27",11.5,12.1,11.83,0.5,4.41,5502500,{"date":1379,"open":1014,"high":1380,"low":1252,"close":1265,"change":1381,"percent_change":1121,"volume":1382,"transactions":9,"vwap":1265},"2026-01-26",11.435,0.35,2487600,{"date":1384,"open":1062,"high":1385,"low":1386,"close":1013,"change":879,"percent_change":850,"volume":1387,"transactions":9,"vwap":1013},"2026-01-23",11.1,10.84,2144200,{"date":1389,"open":1080,"high":1390,"low":191,"close":1253,"change":1054,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1253},"2026-01-22",11.01,4.19,6570200,{"date":1394,"open":1112,"high":1080,"low":1395,"close":22,"change":641,"percent_change":1396,"volume":1397,"transactions":9,"vwap":22},"2026-01-21",10.305,2.24,6480200,{"date":1399,"open":1400,"high":1067,"low":1206,"close":1401,"change":490,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-20",9.8,10.26,1.79,3353200,{"date":1405,"open":990,"high":1406,"low":979,"close":934,"change":254,"percent_change":1407,"volume":1408,"transactions":9,"vwap":934},"2026-01-16",10.235,-1.47,2465300,{"date":1410,"open":967,"high":1411,"low":1412,"close":939,"change":1413,"percent_change":213,"volume":1414,"transactions":9,"vwap":939},"2026-01-15",10.32,9.841,0.17,2860600,{"date":1416,"open":997,"high":1417,"low":1169,"close":933,"change":274,"percent_change":170,"volume":1418,"transactions":9,"vwap":933},"2026-01-14",10.365,2889100,{"date":1420,"open":1421,"high":1422,"low":1169,"close":370,"change":104,"percent_change":1423,"volume":1424,"transactions":9,"vwap":370},"2026-01-13",10.31,10.375,-2.88,3662300,{"date":1426,"open":1223,"high":1427,"low":1428,"close":1296,"change":1170,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1296},"2026-01-12",10.445,10.085,1.36,3169500,{"date":1432,"open":952,"high":199,"low":348,"close":940,"change":1254,"percent_change":1433,"volume":1434,"transactions":9,"vwap":940},"2026-01-09",3.63,3878200,{"date":1436,"open":671,"high":1437,"low":319,"close":351,"change":1120,"percent_change":1438,"volume":1439,"transactions":9,"vwap":351},"2026-01-08",9.955,3.22,4664600,{"date":1441,"open":1400,"high":1442,"low":1443,"close":341,"change":844,"percent_change":1444,"volume":1445,"transactions":9,"vwap":341},"2026-01-07",9.805,9.42,-2.83,5494400,{"date":1447,"open":1448,"high":945,"low":611,"close":418,"change":192,"percent_change":1449,"volume":1450,"transactions":9,"vwap":418},"2026-01-06",10.15,-2.27,3704300,{"date":1452,"open":1180,"high":1448,"low":671,"close":370,"change":850,"percent_change":1453,"volume":1454,"transactions":9,"vwap":370},"2026-01-05",4.76,3722500,{"date":1456,"open":418,"high":1201,"low":1164,"close":320,"change":265,"percent_change":1120,"volume":1457,"transactions":9,"vwap":320},"2026-01-02",2384300,{"date":1459,"open":340,"high":593,"low":290,"close":612,"change":245,"percent_change":1165,"volume":1460,"transactions":9,"vwap":612},"2025-12-31",1869900,{"date":1462,"open":378,"high":960,"low":593,"close":586,"change":873,"percent_change":1127,"volume":1463,"transactions":9,"vwap":586},"2025-12-30",2037400,{"date":1465,"open":320,"high":391,"low":1466,"close":1160,"change":801,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1160},"2025-12-29",9.615,-0.92,2075200,{"date":1470,"open":1206,"high":1471,"low":340,"close":978,"change":392,"percent_change":303,"volume":1472,"transactions":9,"vwap":978},"2025-12-26",9.837,2045500,{"date":1474,"open":586,"high":978,"low":1160,"close":391,"change":716,"percent_change":716,"volume":1475,"transactions":9,"vwap":391},"2025-12-24",863100,{"date":1477,"open":612,"high":1478,"low":1479,"close":391,"change":74,"percent_change":1480,"volume":1481,"transactions":9,"vwap":391},"2025-12-23",9.875,9.625,0.72,4831400,{"date":1483,"open":671,"high":1484,"low":1485,"close":1160,"change":410,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1160},"2025-12-22",9.685,9.409,1.26,2309200,{"date":1489,"open":680,"high":586,"low":595,"close":290,"change":265,"percent_change":1120,"volume":1490,"transactions":9,"vwap":290},"2025-12-19",3141000,{"date":1492,"open":595,"high":1175,"low":1493,"close":319,"change":1074,"percent_change":1494,"volume":1495,"transactions":9,"vwap":319},"2025-12-18",9.385,2.03,3558000,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1136,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-17",9.715,9.325,9.34,-3.81,5029100,{"date":1504,"open":407,"high":407,"low":1479,"close":378,"change":282,"percent_change":1505,"volume":1506,"transactions":9,"vwap":378},"2025-12-16",-3.09,3745100,{"date":1508,"open":1296,"high":1296,"low":1509,"close":979,"change":160,"percent_change":1510,"volume":1511,"transactions":9,"vwap":979},"2025-12-15",9.965,-2.34,3730200,{"date":1513,"open":199,"high":1427,"low":1105,"close":1401,"change":849,"percent_change":825,"volume":1514,"transactions":9,"vwap":1401},"2025-12-12",4016100,{"date":1516,"open":933,"high":1517,"low":933,"close":1518,"change":1170,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-11",10.275,10.22,1.39,3353700,{"date":1522,"open":602,"high":1523,"low":400,"close":934,"change":1413,"percent_change":1524,"volume":1525,"transactions":9,"vwap":934},"2025-12-10",10.265,1.72,4426700,{"date":1527,"open":602,"high":1528,"low":961,"close":388,"change":454,"percent_change":1529,"volume":1530,"transactions":9,"vwap":388},"2025-12-09",9.97,-1.1,3230200,{"date":1532,"open":338,"high":1223,"low":350,"close":979,"change":821,"percent_change":1396,"volume":1533,"transactions":9,"vwap":979},"2025-12-08",4181700,{"date":1535,"open":1110,"high":1283,"low":400,"close":1400,"change":791,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1400},"2025-12-05",-5.5,6054600,{"date":1539,"open":1540,"high":1008,"low":1105,"close":1099,"change":879,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1099},"2025-12-04",10.59,0.48,4658100,{"date":1544,"open":1252,"high":1294,"low":1545,"close":1411,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1411},"2025-12-03",10.27,-0.61,-5.58,7392000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1253,"change":955,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1253},"2025-12-02",10.48,10.965,10.465,4.89,5530200,{"date":1557,"open":940,"high":953,"low":939,"close":1558,"change":524,"percent_change":791,"volume":1559,"transactions":9,"vwap":1558},"2025-12-01",10.42,4073000,{"date":1561,"open":1150,"high":1015,"low":348,"close":1551,"change":1541,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1551},"2025-11-28",4.8,4099300,{"date":1565,"open":1566,"high":348,"low":1566,"close":348,"change":1193,"percent_change":1567,"volume":1568,"transactions":9,"vwap":348},"2025-11-26",9.79,2.04,4390600,{"date":1570,"open":985,"high":985,"low":1571,"close":1400,"change":445,"percent_change":605,"volume":1572,"transactions":9,"vwap":1400},"2025-11-25",9.475,5604400,{"date":1574,"open":586,"high":1575,"low":1466,"close":419,"change":980,"percent_change":1576,"volume":1577,"transactions":9,"vwap":419},"2025-11-24",9.945,1.65,8256800,{"date":1579,"open":858,"high":390,"low":296,"close":1160,"change":850,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1160},"2025-11-21",4.99,6764500,{"date":1583,"open":1118,"high":368,"low":452,"close":815,"change":170,"percent_change":1584,"volume":1585,"transactions":9,"vwap":815},"2025-11-20",-6.96,9660300,{"date":1587,"open":340,"high":408,"low":863,"close":388,"change":266,"percent_change":1588,"volume":1589,"transactions":9,"vwap":388},"2025-11-19",3.44,8647500,{"date":1591,"open":858,"high":1484,"low":715,"close":680,"change":303,"percent_change":1396,"volume":1592,"transactions":9,"vwap":680},"2025-11-18",4890800,{"date":1594,"open":702,"high":678,"low":299,"close":689,"change":148,"percent_change":24,"volume":1595,"transactions":9,"vwap":689},"2025-11-17",5293000,{"date":1597,"open":690,"high":632,"low":1598,"close":329,"change":716,"percent_change":716,"volume":1599,"transactions":9,"vwap":329},"2025-11-14",9.252,3655300,{"date":1601,"open":1602,"high":940,"low":689,"close":329,"change":790,"percent_change":1603,"volume":1604,"transactions":9,"vwap":329},"2025-11-13",9.82,-0.53,10140400,{"date":1606,"open":338,"high":338,"low":720,"close":594,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":594},"2025-11-12",-0.49,-4.93,5598600,{"date":1611,"open":632,"high":1169,"low":571,"close":351,"change":1273,"percent_change":1612,"volume":1613,"transactions":9,"vwap":351},"2025-11-11",4.75,4461700,{"date":1615,"open":1443,"high":604,"low":1616,"close":571,"change":821,"percent_change":1617,"volume":1618,"transactions":9,"vwap":571},"2025-11-10",9.345,2.38,3088800,{"date":1620,"open":894,"high":894,"low":1621,"close":312,"change":24,"percent_change":1622,"volume":1623,"transactions":9,"vwap":312},"2025-11-07",8.965,-2.22,4061300,{"date":1625,"open":378,"high":378,"low":631,"close":302,"change":1247,"percent_change":255,"volume":1626,"transactions":9,"vwap":302},"2025-11-06",2431500,{"date":1628,"open":292,"high":1629,"low":579,"close":1164,"change":721,"percent_change":1588,"volume":1630,"transactions":9,"vwap":1164},"2025-11-05",9.66,3032300,{"date":1632,"open":715,"high":865,"low":815,"close":702,"change":254,"percent_change":1633,"volume":1634,"transactions":9,"vwap":702},"2025-11-04",-1.59,2689500,{"date":1636,"open":320,"high":409,"low":289,"close":629,"change":738,"percent_change":1637,"volume":1638,"transactions":9,"vwap":629},"2025-11-03",-1.36,3320600,{"date":1640,"open":292,"high":604,"low":858,"close":1175,"change":303,"percent_change":1396,"volume":1641,"transactions":9,"vwap":1175},"2025-10-31",3137400,{"date":1643,"open":329,"high":1644,"low":640,"close":417,"change":124,"percent_change":1645,"volume":1646,"transactions":9,"vwap":417},"2025-10-30",9.565,-1.26,2062000,{"date":1648,"open":1629,"high":978,"low":629,"close":595,"change":888,"percent_change":1649,"volume":1650,"transactions":9,"vwap":595},"2025-10-29",-1.86,3492700,{"date":1652,"open":1653,"high":1653,"low":863,"close":1160,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1160},"2025-10-28",9.89,-0.27,-2.71,4609900,{"date":1658,"open":1400,"high":1118,"low":1629,"close":1169,"change":900,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1169},"2025-10-27",3.86,5009400,{"date":1662,"open":310,"high":586,"low":1663,"close":680,"change":1193,"percent_change":491,"volume":1664,"transactions":9,"vwap":680},"2025-10-24",9.45,5645900,{"date":1666,"open":768,"high":292,"low":538,"close":417,"change":681,"percent_change":1121,"volume":1667,"transactions":9,"vwap":417},"2025-10-23",3817100,{"date":1669,"open":471,"high":1670,"low":252,"close":220,"change":462,"percent_change":463,"volume":1671,"transactions":9,"vwap":220},"2025-10-22",9.155,4005900,{"date":1673,"open":209,"high":815,"low":252,"close":565,"change":879,"percent_change":1674,"volume":1675,"transactions":9,"vwap":565},"2025-10-21",0.55,2976000,{"date":1677,"open":913,"high":261,"low":1678,"close":471,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":471},"2025-10-20",8.755,0.26,2.96,3430700,{"date":1683,"open":469,"high":252,"low":470,"close":736,"change":716,"percent_change":716,"volume":1684,"transactions":9,"vwap":736},"2025-10-17",5417200,{"date":1686,"open":538,"high":210,"low":736,"close":736,"change":352,"percent_change":1687,"volume":1688,"transactions":9,"vwap":736},"2025-10-16",-2.12,4738200,{"date":1690,"open":783,"high":1670,"low":783,"close":219,"change":303,"percent_change":1691,"volume":1692,"transactions":9,"vwap":219},"2025-10-15",2.4,5047400,{"date":1694,"open":1695,"high":796,"low":487,"close":785,"change":245,"percent_change":532,"volume":1696,"transactions":9,"vwap":785},"2025-10-14",8.54,5634600,{"date":1698,"open":547,"high":1699,"low":800,"close":241,"change":234,"percent_change":235,"volume":1700,"transactions":9,"vwap":241},"2025-10-13",8.975,4072000,{"date":1702,"open":312,"high":702,"low":800,"close":785,"change":580,"percent_change":1703,"volume":1704,"transactions":9,"vwap":785},"2025-10-10",-4.68,3255800,{"date":1706,"open":726,"high":689,"low":655,"close":301,"change":1247,"percent_change":1707,"volume":1708,"transactions":9,"vwap":301},"2025-10-09",-1.71,4202700,{"date":1710,"open":918,"high":858,"low":918,"close":1500,"change":900,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1500},"2025-10-08",4.12,4779400,{"date":1714,"open":709,"high":1715,"low":219,"close":796,"change":192,"percent_change":1716,"volume":1717,"transactions":9,"vwap":796},"2025-10-07",9.225,-2.5,3439500,{"date":1719,"open":417,"high":329,"low":262,"close":299,"change":254,"percent_change":1720,"volume":1721,"transactions":9,"vwap":299},"2025-10-06",-1.6,3081700,{"date":1723,"open":595,"high":671,"low":1500,"close":858,"change":192,"percent_change":1724,"volume":1725,"transactions":9,"vwap":858},"2025-10-03",-2.4,3808600,{"date":1727,"open":620,"high":338,"low":629,"close":680,"change":1654,"percent_change":1728,"volume":1729,"transactions":9,"vwap":680},"2025-10-02",-2.74,3665000,{"date":1731,"open":934,"high":358,"low":400,"close":620,"change":254,"percent_change":974,"volume":1732,"transactions":9,"vwap":620},"2025-10-01",4898500,{"date":1734,"open":1421,"high":1002,"low":602,"close":348,"change":119,"percent_change":1735,"volume":1736,"transactions":9,"vwap":348},"2025-09-30",-3.1,3623100,{"date":1738,"open":1003,"high":1739,"low":997,"close":1411,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1411},"2025-09-29",10.399,0.28,2.79,4766300,{"date":1744,"open":933,"high":370,"low":611,"close":1118,"change":362,"percent_change":245,"volume":1745,"transactions":9,"vwap":1118},"2025-09-26",3512800,{"date":1747,"open":995,"high":1110,"low":952,"close":1141,"change":104,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1141},"2025-09-25",-2.9,3973700,{"date":1751,"open":997,"high":1099,"low":1192,"close":1190,"change":1413,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1190},"2025-09-24",1.67,4161700,{"date":1755,"open":1756,"high":22,"low":1223,"close":997,"change":445,"percent_change":1757,"volume":1758,"transactions":9,"vwap":997},"2025-09-23",10.28,-0.39,3893400,{"date":1760,"open":954,"high":1091,"low":985,"close":1518,"change":764,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1518},"2025-09-22",-3.13,4740000,{"date":1764,"open":1013,"high":1308,"low":1079,"close":1283,"change":801,"percent_change":1094,"volume":1765,"transactions":9,"vwap":1283},"2025-09-19",10756400,{"date":1767,"open":1768,"high":1066,"low":1769,"close":20,"change":716,"percent_change":716,"volume":1770,"transactions":9,"vwap":20},"2025-09-18",10.75,10.424,4950500,{"date":1772,"open":1066,"high":1773,"low":1288,"close":20,"change":245,"percent_change":1774,"volume":1775,"transactions":9,"vwap":20},"2025-09-17",10.835,-0.93,5733300,{"date":1777,"open":941,"high":1321,"low":985,"close":1778,"change":1779,"percent_change":23,"volume":1780,"transactions":9,"vwap":1778},"2025-09-16",10.74,1.04,11013200,{"date":1782,"open":399,"high":1783,"low":603,"close":409,"change":980,"percent_change":1784,"volume":1785,"transactions":9,"vwap":409},"2025-09-15",9.785,1.68,4304200,{"date":1787,"open":1174,"high":1788,"low":281,"close":632,"change":873,"percent_change":1789,"volume":1790,"transactions":9,"vwap":632},"2025-09-12",9.635,0.63,5235700,{"date":1792,"open":715,"high":863,"low":726,"close":571,"change":1047,"percent_change":1793,"volume":1794,"transactions":9,"vwap":571},"2025-09-11",2.6,3399600,{"date":1796,"open":863,"high":632,"low":299,"close":725,"change":844,"percent_change":1797,"volume":1798,"transactions":9,"vwap":725},"2025-09-10",-2.94,6170300,{"date":1800,"open":595,"high":973,"low":595,"close":863,"change":716,"percent_change":716,"volume":1801,"transactions":9,"vwap":863},"2025-09-09",5129300,{"date":1803,"open":604,"high":399,"low":311,"close":863,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":863},"2025-09-08",-0.08,-0.83,3528200,{"date":1808,"open":858,"high":391,"low":858,"close":604,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":604},"2025-09-05",0.34,3.67,5156700,{"date":1813,"open":565,"high":715,"low":435,"close":312,"change":980,"percent_change":1814,"volume":1815,"transactions":9,"vwap":312},"2025-09-04",1.76,4245800,{"date":1817,"open":688,"high":1818,"low":219,"close":291,"change":480,"percent_change":1819,"volume":1820,"transactions":9,"vwap":291},"2025-09-03",9.175,0.89,3231900,{"date":1822,"open":244,"high":747,"low":1823,"close":210,"change":873,"percent_change":1824,"volume":1825,"transactions":9,"vwap":210},"2025-09-02",8.712,0.67,4008800,{"date":1827,"open":242,"high":209,"low":539,"close":219,"change":265,"percent_change":1809,"volume":1828,"transactions":9,"vwap":219},"2025-08-29",3073800,{"date":1830,"open":1831,"high":768,"low":1832,"close":242,"change":1142,"percent_change":682,"volume":1833,"transactions":9,"vwap":242},"2025-08-28",8.79,8.775,4734400,{"date":1835,"open":478,"high":211,"low":30,"close":221,"change":463,"percent_change":1836,"volume":1837,"transactions":9,"vwap":221},"2025-08-27",1.29,12811400,{"date":1839,"open":1695,"high":497,"low":523,"close":832,"change":524,"percent_change":1840,"volume":1841,"transactions":9,"vwap":832},"2025-08-26",-0.7,3329100,{"date":1843,"open":795,"high":1832,"low":478,"close":470,"change":124,"percent_change":991,"volume":1844,"transactions":9,"vwap":470},"2025-08-25",2582500,{"date":1846,"open":30,"high":1831,"low":30,"close":800,"change":1381,"percent_change":1847,"volume":1848,"transactions":9,"vwap":800},"2025-08-22",4.18,4092700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":362,"percent_change":124,"volume":1855,"transactions":9,"vwap":1854},"2025-08-21",8.33,8.5,8.26,8.38,4122800,{"date":1857,"open":470,"high":211,"low":1858,"close":1859,"change":42,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-20",8.37,8.39,-2.56,3751100,{"date":1863,"open":753,"high":753,"low":505,"close":470,"change":446,"percent_change":1864,"volume":1865,"transactions":9,"vwap":470},"2025-08-19",-4.97,3637400,{"date":1867,"open":747,"high":1868,"low":898,"close":272,"change":265,"percent_change":266,"volume":1869,"transactions":9,"vwap":272},"2025-08-18",9.178,3691300,{"date":1871,"open":427,"high":1872,"low":233,"close":471,"change":1740,"percent_change":1873,"volume":1874,"transactions":9,"vwap":471},"2025-08-15",9.255,3.2,5627400,{"date":1876,"open":478,"high":1877,"low":487,"close":785,"change":170,"percent_change":1878,"volume":1879,"transactions":9,"vwap":785},"2025-08-14",9.015,-7.31,7761200,{"date":1881,"open":210,"high":1663,"low":210,"close":594,"change":1375,"percent_change":1219,"volume":1882,"transactions":9,"vwap":594},"2025-08-13",6592200,{"date":1884,"open":1885,"high":538,"low":221,"close":252,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":252},"2025-08-12",8.67,0.42,4.93,3785700,{"date":1890,"open":1891,"high":832,"low":1892,"close":487,"change":462,"percent_change":410,"volume":1893,"transactions":9,"vwap":487},"2025-08-11",8.47,8.34,4332400,{"date":1895,"open":1854,"high":731,"low":1853,"close":1896,"change":1120,"percent_change":774,"volume":1897,"transactions":9,"vwap":1896},"2025-08-08",8.51,5769200,{"date":1899,"open":1900,"high":1854,"low":1901,"close":1902,"change":245,"percent_change":698,"volume":1903,"transactions":9,"vwap":1902},"2025-08-07",8.31,8.155,8.2,4068200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":691,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-06",8.17,8.335,8.09,8.3,3.11,4597000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":849,"percent_change":1375,"volume":1918,"transactions":9,"vwap":1917},"2025-08-05",8.01,8.165,7.905,8.05,4134900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1914,"change":1679,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1914},"2025-08-04",7.91,8.045,7.85,3.35,3694800,{"date":1927,"open":1928,"high":1929,"low":180,"close":1930,"change":1804,"percent_change":1081,"volume":1931,"transactions":9,"vwap":1930},"2025-08-01",7.84,7.925,7.75,3460300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1934,"change":524,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1934},"2025-07-31",7.83,7.93,7.745,-0.76,4215000,{"date":1940,"open":1921,"high":1941,"low":1942,"close":1943,"change":790,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-30",7.96,7.76,7.89,-0.63,5056700,{"date":1947,"open":1948,"high":1949,"low":1943,"close":1950,"change":888,"percent_change":1622,"volume":1951,"transactions":9,"vwap":1950},"2025-07-29",8.12,8.14,7.94,3099400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1948,"change":445,"percent_change":1607,"volume":1957,"transactions":9,"vwap":1948},"2025-07-28",8.13,8.195,8.02,5788800,{"date":1959,"open":1960,"high":1961,"low":1914,"close":1962,"change":1170,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-25",8.08,8.18,8.16,1.75,2993100,{"date":1966,"open":1960,"high":1967,"low":1941,"close":1956,"change":888,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1956},"2025-07-24",8.126,-2.2,3116100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1902,"change":691,"percent_change":623,"volume":1975,"transactions":9,"vwap":1902},"2025-07-23",7.99,8.32,7.81,4378000,{"date":1977,"open":1908,"high":1978,"low":1979,"close":1980,"change":790,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-22",8.21,7.9,7.95,-0.62,6712000,{"date":1984,"open":1960,"high":1985,"low":1986,"close":1987,"change":480,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-21",8.1,7.935,8,1.01,5722800,{"date":1991,"open":498,"high":478,"low":1979,"close":1992,"change":791,"percent_change":1226,"volume":1993,"transactions":9,"vwap":1992},"2025-07-18",7.92,9601300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":523,"change":873,"percent_change":1999,"volume":2000,"transactions":9,"vwap":523},"2025-07-17",8.4,8.625,8.375,0.71,4841000,{"date":2002,"open":1695,"high":2003,"low":2004,"close":2005,"change":1247,"percent_change":1649,"volume":2006,"transactions":9,"vwap":2005},"2025-07-16",8.58,8.345,8.43,4645200,{"date":2008,"open":783,"high":222,"low":2009,"close":505,"change":1804,"percent_change":1467,"volume":2010,"transactions":9,"vwap":505},"2025-07-15",8.57,3994200,{"date":2012,"open":521,"high":2013,"low":832,"close":1885,"change":148,"percent_change":192,"volume":2014,"transactions":9,"vwap":1885},"2025-07-14",8.785,3817300,{"date":2016,"open":219,"high":688,"low":211,"close":211,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":211},"2025-07-11",-0.36,-3.98,3497000,{"date":2021,"open":768,"high":2022,"low":547,"close":264,"change":104,"percent_change":2023,"volume":2024,"transactions":9,"vwap":264},"2025-07-10",9.115,-3.21,4749000,{"date":2026,"open":815,"high":329,"low":655,"close":858,"change":1170,"percent_change":2027,"volume":2028,"transactions":9,"vwap":858},"2025-07-09",1.52,4809800,{"date":2030,"open":815,"high":894,"low":688,"close":709,"change":849,"percent_change":1054,"volume":2031,"transactions":9,"vwap":709},"2025-07-08",3433400,{"date":2033,"open":1500,"high":292,"low":2034,"close":564,"change":160,"percent_change":2035,"volume":2036,"transactions":9,"vwap":564},"2025-07-07",9.045,-2.55,4581100,{"date":2038,"open":300,"high":300,"low":2039,"close":289,"change":362,"percent_change":454,"volume":2040,"transactions":9,"vwap":289},"2025-07-03",9.312,3129000,{"date":2042,"open":1180,"high":418,"low":579,"close":1443,"change":223,"percent_change":119,"volume":2043,"transactions":9,"vwap":1443},"2025-07-02",7387100,{"date":2045,"open":340,"high":340,"low":579,"close":1663,"change":352,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1663},"2025-07-01",-1.97,5245400,{"date":2049,"open":1663,"high":1180,"low":594,"close":612,"change":691,"percent_change":2050,"volume":2051,"transactions":9,"vwap":612},"2025-06-30",2.66,4224300,{"date":2053,"open":689,"high":319,"low":280,"close":329,"change":392,"percent_change":303,"volume":2054,"transactions":9,"vwap":329},"2025-06-27",5358800,{"date":2056,"open":612,"high":409,"low":702,"close":689,"change":1654,"percent_change":2057,"volume":2058,"transactions":9,"vwap":689},"2025-06-26",-2.8,4656500,{"date":2060,"open":620,"high":1125,"low":604,"close":612,"change":119,"percent_change":2023,"volume":2061,"transactions":9,"vwap":612},"2025-06-25",6190600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":398,"change":2067,"percent_change":997,"volume":2068,"transactions":9,"vwap":398},"2025-06-24",9.23,10.07,9.184,0.92,8836500,{"date":2070,"open":252,"high":688,"low":522,"close":261,"change":849,"percent_change":1054,"volume":2071,"transactions":9,"vwap":261},"2025-06-23",5411000,{"date":2073,"open":296,"high":2074,"low":796,"close":538,"change":165,"percent_change":2075,"volume":2076,"transactions":9,"vwap":538},"2025-06-20",9.339,-2.7,6402300,{"date":2078,"open":858,"high":417,"low":2079,"close":726,"change":362,"percent_change":454,"volume":2080,"transactions":9,"vwap":726},"2025-06-18",9.126,6419400,{"date":2082,"open":690,"high":629,"low":299,"close":312,"change":1247,"percent_change":2083,"volume":2084,"transactions":9,"vwap":312},"2025-06-17",-1.7,5130100,{"date":2086,"open":487,"high":899,"low":2087,"close":1443,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1443},"2025-06-16",8.45,1.06,12.68,8576900,{"date":2092,"open":2005,"high":2093,"low":2094,"close":2095,"change":1247,"percent_change":83,"volume":2096,"transactions":9,"vwap":2095},"2025-06-13",8.48,8.25,8.36,5433200,{"date":2098,"open":1831,"high":2099,"low":1852,"close":487,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":487},"2025-06-12",8.941,-0.59,-6.48,9294000,{"date":2104,"open":505,"high":754,"low":2105,"close":768,"change":1674,"percent_change":2106,"volume":2107,"transactions":9,"vwap":768},"2025-06-11",8.46,6.43,8858000,{"date":2109,"open":531,"high":1831,"low":523,"close":2110,"change":879,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-06-10",8.56,0.59,7093500,{"date":2114,"open":478,"high":2115,"low":2105,"close":1896,"change":1654,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1896},"2025-06-09",8.735,-3.08,11928100,{"date":2119,"open":547,"high":796,"low":1852,"close":2120,"change":524,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-06",8.78,-0.68,8267600,{"date":2124,"open":219,"high":564,"low":530,"close":443,"change":124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":443},"2025-06-05",-1.34,6649100,{"date":2128,"open":655,"high":690,"low":795,"close":219,"change":549,"percent_change":1649,"volume":2129,"transactions":9,"vwap":219},"2025-06-04",10505900,{"date":2131,"open":538,"high":1818,"low":2132,"close":747,"change":462,"percent_change":463,"volume":2133,"transactions":9,"vwap":747},"2025-06-03",8.895,7673100,{"date":2135,"open":209,"high":726,"low":743,"close":754,"change":303,"percent_change":2136,"volume":2137,"transactions":9,"vwap":754},"2025-06-02",2.36,5884300,{"date":2139,"open":1896,"high":538,"low":523,"close":230,"change":266,"percent_change":2140,"volume":2141,"transactions":9,"vwap":230},"2025-05-30",3.85,8197800,{"date":2143,"open":219,"high":219,"low":548,"close":2003,"change":245,"percent_change":924,"volume":2144,"transactions":9,"vwap":2003},"2025-05-29",4795000,{"date":2146,"open":2147,"high":2148,"low":2087,"close":795,"change":716,"percent_change":716,"volume":2149,"transactions":9,"vwap":795},"2025-05-28",8.635,8.825,6915000,{"date":2151,"open":469,"high":2152,"low":2147,"close":795,"change":849,"percent_change":850,"volume":2153,"transactions":9,"vwap":795},"2025-05-27",8.879,8201800,{"date":2155,"open":1973,"high":736,"low":2156,"close":789,"change":24,"percent_change":2157,"volume":2158,"transactions":9,"vwap":789},"2025-05-23",8.22,-2.37,8058700,{"date":2160,"open":548,"high":220,"low":548,"close":241,"change":1142,"percent_change":2161,"volume":2162,"transactions":9,"vwap":241},"2025-05-22",3.15,8614000,{"date":2164,"open":547,"high":242,"low":2110,"close":2003,"change":580,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2003},"2025-05-21",-4.77,4135700,{"date":2168,"open":210,"high":565,"low":778,"close":918,"change":223,"percent_change":764,"volume":2169,"transactions":9,"vwap":918},"2025-05-20",4097400,{"date":2171,"open":913,"high":754,"low":522,"close":261,"change":234,"percent_change":16,"volume":2172,"transactions":9,"vwap":261},"2025-05-19",5212800,{"date":2174,"open":233,"high":2175,"low":2176,"close":252,"change":362,"percent_change":454,"volume":2177,"transactions":9,"vwap":252},"2025-05-16",9.025,8.615,9371500,{"date":2179,"open":340,"high":1629,"low":743,"close":427,"change":807,"percent_change":2180,"volume":2181,"transactions":9,"vwap":427},"2025-05-15",-8.02,14081200,{"date":2183,"open":960,"high":2184,"low":579,"close":400,"change":381,"percent_change":2185,"volume":2186,"transactions":9,"vwap":400},"2025-05-14",9.975,-1.42,10577800,{"date":2188,"open":1400,"high":338,"low":399,"close":973,"change":410,"percent_change":2189,"volume":2190,"transactions":9,"vwap":973},"2025-05-13",1.23,9319600,{"date":2192,"open":1150,"high":995,"low":310,"close":391,"change":245,"percent_change":1081,"volume":2193,"transactions":9,"vwap":391},"2025-05-12",7482200,{"date":2195,"open":1201,"high":348,"low":671,"close":620,"change":124,"percent_change":698,"volume":2196,"transactions":9,"vwap":620},"2025-05-09",5070700,{"date":2198,"open":400,"high":1150,"low":378,"close":1528,"change":1886,"percent_change":920,"volume":2199,"transactions":9,"vwap":1528},"2025-05-08",3337700,{"date":2201,"open":409,"high":1206,"low":654,"close":310,"change":1247,"percent_change":2202,"volume":2203,"transactions":9,"vwap":310},"2025-05-07",-1.65,2760800,{"date":2205,"open":865,"high":419,"low":579,"close":378,"change":1170,"percent_change":437,"volume":2206,"transactions":9,"vwap":378},"2025-05-06",3160300,{"date":2208,"open":612,"high":1160,"low":595,"close":671,"change":274,"percent_change":633,"volume":2209,"transactions":9,"vwap":671},"2025-05-05",4139400,{"date":2211,"open":985,"high":979,"low":319,"close":612,"change":454,"percent_change":532,"volume":2212,"transactions":9,"vwap":612},"2025-05-02",4778300,{"date":2214,"open":952,"high":1118,"low":1498,"close":391,"change":844,"percent_change":948,"volume":2215,"transactions":9,"vwap":391},"2025-05-01",2949000,{"date":2217,"open":1602,"high":1141,"low":1629,"close":952,"change":716,"percent_change":716,"volume":2218,"transactions":9,"vwap":952},"2025-04-30",4726600,{"date":2220,"open":407,"high":2221,"low":388,"close":952,"change":436,"percent_change":2222,"volume":2223,"transactions":9,"vwap":952},"2025-04-29",10.135,1.31,4669300,{"date":2225,"open":960,"high":348,"low":630,"close":418,"change":392,"percent_change":1193,"volume":2226,"transactions":9,"vwap":418},"2025-04-28",3038100,{"date":184,"open":341,"high":1653,"low":671,"close":966,"change":1679,"percent_change":2228,"volume":2229,"transactions":9,"vwap":966},2.7,4436800]