[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBS":3,"homepage-market-summary":31,"stock-historical-JBS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JBS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"JBS N.V.","NYSE",null,"MEAT PACKING PLANTS","JBS NV is a protein food company, selling protein products, which include fresh and frozen cuts of beef, pork, lamb, fish, whole chickens, and chicken parts, to retailers, and foodservice companies. The food products are marketed under different brands such as Swift, Just Bare, Pilgrim's Pride, Sunnyvalley, Reserva Friboi, Great Southern, etc., globally. The company's reportable segments are Beef North America, which generates maximum revenue, Brazil, Seara, Pork USA, Pilgrim's Pride, Australia, and Others. Geographically, it derives majority of its revenue from United States of America.","283,000","Amstelveen",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.89,12.1,12.15,11.75,11.67,0.22,1.89,7782401.529716,48997,11.9171,18.65,10.61,5737511.062182227,15.9,329,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5669526,1865274176.607739,-14.28,"2025-06-13",[182,183,193,203,213,224,235,245,255,266,277,286,296,307,317,327,337,347,358,369,379,389,400,411,420,429,438,446,456,467,478,487,498,506,513,523,531,541,552,562,570,581,590,596,605,612,622,630,640,650,659,666,675,683,689,698,705,711,717,724,730,736,743,751,758,764,771,778,783,789,794,797,805,811,815,819,824,829,836,842,849,852,857,862,866,872,878,882,886,894,903,911,915,923,930,938,945,950,956,964,971,979,988,995,1003,1012,1020,1027,1033,1041,1050,1055,1060,1068,1076,1084,1091,1098,1105,1113,1121,1128,1136,1143,1151,1158,1163,1168,1174,1182,1190,1197,1205,1213,1220,1228,1237,1246,1253,1262,1271,1279,1285,1293,1298,1306,1314,1318,1327,1334,1341,1348,1354,1360,1366,1372,1378,1383,1390,1396,1402,1408,1416,1420,1425,1431,1437,1441,1446,1450,1454,1459,1464,1470,1476,1479,1484,1488,1494,1501,1508,1516,1522,1529,1535,1540,1544,1549,1553,1559,1565,1572,1577,1582,1588,1592,1598,1601,1606,1612,1618,1625,1630,1636,1643,1649,1654,1658,1664,1669,1676,1681,1686,1691,1697,1701,1707,1710,1713,1717,1721,1727,1733,1738,1743,1749,1754,1758,1762,1765,1768,1773,1777,1784,1790,1794,1799,1803,1806,1810,1815,1820,1825,1830,1834,1840,1844,1850,1853,1857,1861,1867,1871,1875,1881,1887,1892,1895,1902,1906,1913,1919,1923,1927,1931,1936,1940,1944,1949,1953,1956,1961,1965,1969,1974,1977,1981,1987,1992,1999,2003,2007,2010,2014,2019,2024,2028,2034,2039,2043,2047,2051,2056,2062,2066,2070,2074,2079,2082,2086,2090,2093,2096,2100,2104,2108,2113,2117,2122,2126,2130,2135,2139,2144,2149,2154,2157,2160,2165,2168,2172,2176,2180,2184,2188,2193,2197,2202,2206],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",11.15,11.735,11.08,0.81,7.46,6703795.073832,41129,11.5567,{"date":194,"open":195,"high":196,"low":27,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",11.12,11.255,10.86,-0.43,-3.81,8927723.832478,50311,10.83,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",11.55,11.28,11.29,-0.08,-0.7,4120272.584657,26668,11.3616,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",11.5,11.56,11.34,11.37,-0.23,-1.98,5333100.597838,32629,11.4084,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",11.49,11.615,11.33,11.6,0.03,0.26,4586541.645883,23752,11.5385,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":73,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",11.36,11.68,11.345,11.57,1.85,5256919.852774,31124,11.5547,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",11.535,11.62,11.2101,-0.15,-1.3,6066695.662213,30323,11.3326,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",11.88,11.94,11.42,11.51,-0.39,-3.28,7035170.539986,39382,11.548,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",11.96,12.145,11.74,11.9,-0.13,-1.08,4648432.369764,27000,11.8845,{"date":278,"open":17,"high":17,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",11.875,12.03,0.07,0.59,4356679.883491,31190,11.9893,{"date":287,"open":288,"high":289,"low":290,"close":268,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",11.95,12.16,11.93,-0.1,-0.83,7101325.196894,28030,12.0011,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",12.26,12.33,12.035,12.06,-0.16,-1.31,3822364.989994,29307,12.115,{"date":308,"open":298,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",12.32,12.17,12.22,-0.06,-0.49,3358151.520789,27336,12.2261,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":219,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",12.43,12.46,12.12,12.28,-1.84,4803948.117227,34217,12.2855,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":208,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",12.64,12.85,12.48,12.51,-0.64,4407335.7581,33553,12.618,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":89,"volume":344,"transactions":345,"vwap":346},"2026-09-11",12.69,12.75,12.4299,12.59,-0.03,5627819.182076,35294,12.5257,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",12.53,12.72,12.485,12.62,0.04,0.32,4444036.22329,31343,12.6231,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",12.81,12.9,12.56,12.58,-0.29,-2.25,4253918.457905,31473,12.661,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":302,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",13.03,13.1,12.74,12.87,-1.23,5976514.387959,43510,12.8673,{"date":380,"open":381,"high":382,"low":383,"close":371,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",13.07,13.405,12.865,-0.11,-0.84,4615683.259944,37692,13.1197,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",13.35,13.39,12.915,13.14,-0.4,-2.95,5934727.626459,40269,13.1504,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",13.6,13.84,13.53,13.54,0.13,0.97,4130771.555847,28976,13.6628,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":343,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",13.48,13.885,13.41,-0.22,4022203.623795,30170,13.582,{"date":421,"open":422,"high":423,"low":391,"close":424,"change":250,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",13.58,13.825,13.44,-1.1,7035285.066986,31697,13.5031,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":343,"percent_change":416,"volume":435,"transactions":436,"vwap":437},"2026-08-28",13.5,13.615,13.37,13.59,4444486.014856,25441,13.5348,{"date":439,"open":434,"high":440,"low":433,"close":441,"change":272,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",13.7,13.62,-0.95,5728931.261323,35230,13.561,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",14.12,13.72,13.75,-0.3,-2.14,4191031.237222,31479,13.8213,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",13.82,14.115,13.71,14.05,0.17,1.22,4567010.467678,29704,13.956,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",13.935,14.1585,13.81,13.88,0.06,0.43,5571052.906955,35516,13.9352,{"date":479,"open":405,"high":480,"low":481,"close":458,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",13.93,13.33,0.27,1.99,5201744.417655,35113,13.7784,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",13.63,13.99,13.545,13.55,-0.2,-1.45,5650913.556508,39453,13.654,{"date":499,"open":500,"high":501,"low":502,"close":450,"change":132,"percent_change":39,"volume":503,"transactions":504,"vwap":505},"2026-08-19",13.86,14.315,13.68,7250811.021065,50254,13.9251,{"date":507,"open":431,"high":449,"low":415,"close":508,"change":21,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",13.66,1.64,4879307.888938,31965,13.6094,{"date":514,"open":515,"high":516,"low":517,"close":424,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",13.46,13.5695,13.26,-0.21,-1.54,4588100.521891,35604,13.391,{"date":524,"open":422,"high":508,"low":481,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",13.65,0.33,2.48,4819213.140903,32029,13.5545,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":168,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",13.18,13.515,13.13,13.32,1.52,7036662.112469,39506,13.319,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",13.09,13.38,12.98,13.12,0.1,0.77,8387936.556823,54633,13.1901,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":261,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",13.235,13.51,12.7,13.02,-2.91,12473869.372449,79962,13.0907,{"date":563,"open":564,"high":461,"low":517,"close":415,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",14,-0.82,-5.76,9133559.302191,61036,13.5657,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",14.08,14.345,13.85,14.23,0.54,3.94,6542130.830762,47136,14.2328,{"date":582,"open":583,"high":458,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":441},"2026-08-06",13.76,13.45,13.69,-0.01,-0.07,3358546.845423,25977,{"date":591,"open":450,"high":471,"low":592,"close":440,"change":132,"percent_change":39,"volume":593,"transactions":594,"vwap":595},"2026-08-05",13.595,3572675.694528,29593,13.6923,{"date":597,"open":440,"high":598,"low":599,"close":600,"change":250,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",13.74,13.49,13.61,-1.09,4551018.714112,37067,13.5717,{"date":606,"open":480,"high":490,"low":422,"close":583,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",-0.26,-1.85,5714260.456121,41292,13.7879,{"date":613,"open":614,"high":615,"low":500,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",14.15,14.155,14.02,-0.27,-1.89,3546513.534064,29746,13.9885,{"date":623,"open":624,"high":501,"low":490,"close":625,"change":473,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",14.14,14.29,0.42,5433102.512885,37015,14.1978,{"date":631,"open":632,"high":633,"low":634,"close":575,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",13.8,14.265,13.73,0.3,2.15,10378996.954481,55380,14.1279,{"date":641,"open":642,"high":643,"low":644,"close":480,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",13.97,14.27,13.78,0.38,2.8,8073364.247401,49638,13.9536,{"date":651,"open":652,"high":600,"low":653,"close":492,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",12.79,12.65,1.27,10.34,12189360.601124,70862,13.3664,{"date":660,"open":289,"high":299,"low":321,"close":322,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",0.15,1.24,3208111.691802,21800,12.2607,{"date":667,"open":309,"high":309,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",11.985,12.13,-0.12,-0.98,3029188.329281,22653,12.087,{"date":676,"open":301,"high":299,"low":677,"close":678,"change":635,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",12.01,12.25,2.51,4519063.696135,30394,12.2105,{"date":684,"open":288,"high":301,"low":19,"close":288,"change":208,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",-0.67,2273583.321525,22633,11.8956,{"date":690,"open":691,"high":692,"low":279,"close":280,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",11.98,12.09,0.12,1.01,2777810.859272,20293,11.9953,{"date":699,"open":17,"high":700,"low":701,"close":702,"change":670,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-17",12.24,11.72,11.91,-1,4283300,{"date":706,"open":18,"high":707,"low":708,"close":280,"change":587,"percent_change":709,"volume":710,"transactions":9,"vwap":280},"2026-07-16",12.325,11.99,-0.58,3696500,{"date":712,"open":713,"high":714,"low":713,"close":17,"change":482,"percent_change":715,"volume":716,"transactions":9,"vwap":17},"2026-07-15",11.79,12.175,2.28,4208900,{"date":718,"open":719,"high":702,"low":720,"close":721,"change":230,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-14",11.8,11.699,11.83,0.25,2806000,{"date":725,"open":726,"high":727,"low":19,"close":719,"change":384,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-07-13",11.84,12,-0.92,2996000,{"date":731,"open":732,"high":288,"low":733,"close":702,"change":54,"percent_change":734,"volume":735,"transactions":9,"vwap":702},"2026-07-10",11.86,11.78,1.53,3826600,{"date":737,"open":19,"high":702,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",11.66,11.73,-0.09,-0.76,2949600,{"date":744,"open":727,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",12.08,11.77,11.82,-0.37,-3.04,4021200,{"date":752,"open":753,"high":754,"low":269,"close":755,"change":473,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-07",12.35,12.475,12.19,0.49,4120700,{"date":759,"open":289,"high":760,"low":761,"close":669,"change":272,"percent_change":762,"volume":763,"transactions":9,"vwap":669},"2026-07-06",12.23,11.963,-1.06,5501400,{"date":765,"open":766,"high":767,"low":766,"close":298,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":298},"2026-07-02",12.18,12.419,0.19,1.57,5464100,{"date":772,"open":773,"high":774,"low":719,"close":775,"change":21,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-01",11.81,12.11,12.07,1.86,6528300,{"date":779,"open":321,"high":310,"low":713,"close":780,"change":748,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",11.85,-3.03,11410300,{"date":784,"open":766,"high":785,"low":786,"close":311,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":311},"2026-06-29",12.27,12.014,0,6236800,{"date":790,"open":17,"high":791,"low":280,"close":311,"change":768,"percent_change":792,"volume":793,"transactions":9,"vwap":311},"2026-06-26",12.275,1.58,24579700,{"date":795,"open":755,"high":299,"low":677,"close":280,"change":302,"percent_change":303,"volume":796,"transactions":9,"vwap":280},"2026-06-25",6544800,{"date":798,"open":799,"high":800,"low":801,"close":755,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":755},"2026-06-24",12.3,12.361,12.095,-0.04,-0.33,4699200,{"date":806,"open":807,"high":322,"low":257,"close":760,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":760},"2026-06-23",12.025,0.31,2.6,5073300,{"date":812,"open":719,"high":807,"low":186,"close":813,"change":586,"percent_change":208,"volume":814,"transactions":9,"vwap":813},"2026-06-22",11.92,5804500,{"date":816,"open":298,"high":299,"low":726,"close":290,"change":364,"percent_change":817,"volume":818,"transactions":9,"vwap":290},"2026-06-18",-2.37,8514400,{"date":820,"open":799,"high":362,"low":821,"close":311,"change":208,"percent_change":822,"volume":823,"transactions":9,"vwap":311},"2026-06-17",12.165,-0.65,7929600,{"date":825,"open":678,"high":753,"low":18,"close":799,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":799},"2026-06-16",0.11,0.9,3922000,{"date":830,"open":831,"high":832,"low":321,"close":755,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":755},"2026-06-15",12.63,12.71,-0.35,-2.79,7747300,{"date":837,"open":799,"high":342,"low":289,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",12.54,0.34,2.79,6514100,{"date":843,"open":745,"high":844,"low":845,"close":846,"change":462,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-11",12.265,11.945,12.2,1.41,6224000,{"date":850,"open":702,"high":17,"low":719,"close":280,"change":54,"percent_change":537,"volume":851,"transactions":9,"vwap":280},"2026-06-10",6197200,{"date":853,"open":270,"high":708,"low":238,"close":780,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":780},"2026-06-09",0.23,1.98,5476700,{"date":858,"open":280,"high":745,"low":226,"close":248,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":248},"2026-06-08",-0.62,-5.07,7375000,{"date":863,"open":727,"high":864,"low":726,"close":700,"change":230,"percent_change":722,"volume":865,"transactions":9,"vwap":700},"2026-06-05",12.29,10572800,{"date":867,"open":868,"high":785,"low":268,"close":869,"change":526,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-04",12.05,12.21,2.78,9034600,{"date":873,"open":321,"high":874,"low":713,"close":257,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":257},"2026-06-03",12.385,-0.32,-2.62,13951500,{"date":879,"open":766,"high":322,"low":321,"close":846,"change":547,"percent_change":880,"volume":881,"transactions":9,"vwap":846},"2026-06-02",0.83,13930900,{"date":883,"open":692,"high":760,"low":280,"close":17,"change":748,"percent_change":884,"volume":885,"transactions":9,"vwap":17},"2026-06-01",-2.97,10589900,{"date":887,"open":888,"high":361,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-29",12.88,12.37,12.47,-0.47,-3.63,19459500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-28",13.16,13.34,12.93,12.94,-0.28,-2.12,7814100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":241,"volume":910,"transactions":9,"vwap":908},"2026-05-27",13.08,13.42,13.04,13.22,0.24,9809200,{"date":912,"open":517,"high":481,"low":832,"close":545,"change":219,"percent_change":913,"volume":914,"transactions":9,"vwap":545},"2026-05-26",-1.74,9496500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":587,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-22",13.25,13.56,13.135,13.21,-0.53,7318200,{"date":924,"open":925,"high":599,"low":926,"close":927,"change":645,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-21",12.78,12.68,13.28,2.95,13017900,{"date":931,"open":932,"high":933,"low":934,"close":361,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":361},"2026-05-20",12.57,13,12.42,0.41,3.28,7473000,{"date":939,"open":352,"high":940,"low":941,"close":942,"change":748,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-19",12.8,12.4,12.49,-2.88,11059400,{"date":946,"open":350,"high":933,"low":934,"close":947,"change":859,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-18",12.86,-4.6,6478000,{"date":951,"open":403,"high":952,"low":413,"close":413,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":413},"2026-05-15",14.09,-0.5,-3.58,8305600,{"date":957,"open":958,"high":959,"low":642,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",14.48,14.62,13.98,-0.71,-4.83,8584900,{"date":965,"open":952,"high":966,"low":967,"close":968,"change":709,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-13",14.8,13.83,14.69,-3.8,12918300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":875,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-12",15.68,15.74,15,15.27,-2.05,9865900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-11",16.29,16.31,15.57,15.59,-0.52,-3.23,9451100,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":518,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-08",16.53,16.049999,16.11,-1.29,4844400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":748,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-07",16.68,16.76,16.28,16.32,-2.22,4478400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",16.45,16.75,16.315,16.69,0.45,2.77,4618800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":526,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-05",16.059999,16.42,16.02,16.24,2.07,4264600,{"date":1021,"open":991,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":762,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",16.23,15.825,15.91,-0.17,4261100,{"date":1028,"open":992,"high":1000,"low":1029,"close":1030,"change":1031,"percent_change":693,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",15.965,16.08,0.02,3296700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1014,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1014},"2026-04-30",15.46,16.235,15.43,0.37,2.36,6847900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-29",16.1,16.17,15.67,15.69,-0.46,-2.85,3795800,{"date":1051,"open":1044,"high":1052,"low":974,"close":1053,"change":272,"percent_change":88,"volume":1054,"transactions":9,"vwap":1053},"2026-04-28",16.27,16.15,3675600,{"date":1056,"open":1057,"high":1008,"low":1058,"close":999,"change":142,"percent_change":977,"volume":1059,"transactions":9,"vwap":999},"2026-04-27",16.51,16.21,3702000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":89,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",16.83,16.865,16.36,16.62,-1.42,6011500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":859,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-23",17.47,17.5,16.85,16.86,-3.55,7639300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":89,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-22",17.79,17.81,17.41,17.48,-1.35,3713300,{"date":1085,"open":1071,"high":1086,"low":1087,"close":1088,"change":21,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-21",17.735,17.4,17.72,1.26,1770200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1071,"change":518,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1071},"2026-04-20",17.7,17.91,17.44,-1.19,4214100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1100,"change":1103,"percent_change":762,"volume":1104,"transactions":9,"vwap":1100},"2026-04-17",17.71,17.945,17.565,-0.19,3089400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":661,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-16",17.59,17.935,17.56,17.9,0.85,6665500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":875,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-15",18.01,18.040001,17.715,17.75,-1.77,3387000,{"date":1122,"open":1100,"high":1123,"low":1124,"close":1125,"change":354,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-14",18.175,17.66,18.07,1.8,3718000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1118,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1118},"2026-04-13",18.33,18.34,17.55,-0.57,-3.11,4575200,{"date":1137,"open":1138,"high":26,"low":1139,"close":1140,"change":291,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-10",18.51,18.25,18.32,-0.54,3217800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":909,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-09",18.11,18.495,18.09,18.42,1.32,3190800,{"date":1152,"open":1153,"high":1154,"low":1107,"close":1155,"change":122,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-08",17.84,18.2,18.18,3.59,4869100,{"date":1159,"open":1160,"high":1124,"low":1161,"close":1132,"change":803,"percent_change":608,"volume":1162,"transactions":9,"vwap":1132},"2026-04-07",17.61,17.42,3232600,{"date":1164,"open":1165,"high":1125,"low":1118,"close":1166,"change":406,"percent_change":107,"volume":1167,"transactions":9,"vwap":1166},"2026-04-06",17.95,17.88,2719500,{"date":1169,"open":1170,"high":1154,"low":1171,"close":1118,"change":748,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1118},"2026-04-02",17.99,17.73,-2.04,3910300,{"date":1175,"open":1176,"high":1177,"low":1078,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-01",17.97,18.205,18.12,0.16,0.89,5051600,{"date":1183,"open":1071,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",18,17.28,17.96,0.62,3.58,7075500,{"date":1191,"open":1192,"high":1132,"low":1193,"close":1194,"change":808,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",17.2,17.18,17.34,1.82,6955600,{"date":1198,"open":1065,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-27",17.105,16.48,17.030001,0.39,2.34,7060000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1180,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",15.84,17.16,15.77,16.64,5.65,11002300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":935,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-25",15.42,15.75,15.32,2.67,3504200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":482,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-24",14.82,15.4,14.79,15.34,1.79,4741800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",14.54,15.125,14.4,15.07,0.82,5.75,4539400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",14.86,14.91,14.19,14.25,-0.78,-5.19,8787900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":547,"percent_change":158,"volume":1252,"transactions":9,"vwap":1251},"2026-03-19",14.76,15.095,14.6,15.03,4663400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",15.31,15.33,14.88,14.93,-0.44,-2.86,3583300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-17",15.38,15.53,15.285,15.37,0.08,0.52,3035900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":73,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",15.16,15.405,15.09,15.29,1.39,2171300,{"date":1280,"open":1273,"high":1281,"low":1282,"close":1283,"change":343,"percent_change":493,"volume":1284,"transactions":9,"vwap":1283},"2026-03-13",15.25,14.97,15.08,3050100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":291,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-12",15.05,15.355,14.98,15.11,-0.66,2773100,{"date":1294,"open":1215,"high":1295,"low":1283,"close":1296,"change":803,"percent_change":901,"volume":1297,"transactions":9,"vwap":1296},"2026-03-11",15.49,15.21,3434700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":208,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-10",15.64,15.86,15.47,15.54,-0.51,6176100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":547,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-09",15.495,15.73,15.28,15.62,0.64,4742900,{"date":1315,"open":1215,"high":983,"low":1316,"close":72,"change":272,"percent_change":292,"volume":1317,"transactions":9,"vwap":72},"2026-03-06",15.15,4774500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-05",16.16,16.175,15.465,15.65,-0.68,-4.16,8199200,{"date":1328,"open":1329,"high":1330,"low":1014,"close":1331,"change":661,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-04",16.37,16.47,16.33,0.93,5073000,{"date":1335,"open":1064,"high":1336,"low":1337,"close":1338,"change":961,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-03",16.58,15.97,16.18,-4.2,9999200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":787,"percent_change":787,"volume":1347,"transactions":9,"vwap":1346},"2026-03-02",16.71,16.935,16.46,16.89,4403100,{"date":1349,"open":1350,"high":1351,"low":990,"close":1346,"change":231,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1346},"2026-02-27",16.61,16.955,1.56,6293500,{"date":1355,"open":1356,"high":1210,"low":1052,"close":1357,"change":21,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-26",16.4,16.63,1.34,3853900,{"date":1361,"open":1362,"high":1363,"low":991,"close":1364,"change":384,"percent_change":685,"volume":1365,"transactions":9,"vwap":1364},"2026-02-25",16.57,16.6,16.41,3695800,{"date":1367,"open":1043,"high":990,"low":1368,"close":1369,"change":645,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-24",16.09,16.52,2.35,3147000,{"date":1373,"open":1017,"high":1374,"low":1375,"close":1376,"change":250,"percent_change":728,"volume":1377,"transactions":9,"vwap":1376},"2026-02-23",16.34,16.045,16.14,2848800,{"date":1379,"open":992,"high":1007,"low":1380,"close":981,"change":826,"percent_change":1381,"volume":1382,"transactions":9,"vwap":981},"2026-02-20",16.030001,0.68,2358200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1338,"change":462,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1338},"2026-02-19",16.07,16.205,16.0049992,1.06,2562800,{"date":1391,"open":1392,"high":1393,"low":29,"close":1392,"change":670,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-18",16.01,16.275,-0.74,3798900,{"date":1397,"open":1392,"high":1398,"low":1399,"close":1400,"change":406,"percent_change":188,"volume":1401,"transactions":9,"vwap":1400},"2026-02-17",16.185,15.725,16.13,3814700,{"date":1403,"open":1207,"high":1385,"low":1404,"close":1405,"change":54,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-13",15.81,16,1.14,2530100,{"date":1409,"open":1320,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-12",16.2,15.705,15.82,-0.42,-2.59,3848800,{"date":1417,"open":1374,"high":1374,"low":1418,"close":1017,"change":132,"percent_change":102,"volume":1419,"transactions":9,"vwap":1017},"2026-02-11",16.040001,3569500,{"date":1421,"open":1014,"high":1422,"low":1423,"close":1053,"change":787,"percent_change":787,"volume":1424,"transactions":9,"vwap":1053},"2026-02-10",16.155,15.96,2486800,{"date":1426,"open":1427,"high":1428,"low":1385,"close":1053,"change":526,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1053},"2026-02-09",16.12,16.26,2.09,4017600,{"date":1432,"open":1433,"high":1016,"low":1434,"close":1412,"change":132,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1412},"2026-02-06",15.89,15.58,0.57,4883700,{"date":1438,"open":1380,"high":1385,"low":1439,"close":1309,"change":272,"percent_change":565,"volume":1440,"transactions":9,"vwap":1309},"2026-02-05",15.675,3534300,{"date":1442,"open":29,"high":1376,"low":1443,"close":1301,"change":384,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1301},"2026-02-04",15.78,-0.69,4257400,{"date":1447,"open":1043,"high":1376,"low":1439,"close":1337,"change":722,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1337},"2026-02-03",1.59,6194600,{"date":1451,"open":1216,"high":1043,"low":1311,"close":1452,"change":343,"percent_change":1103,"volume":1453,"transactions":9,"vwap":1452},"2026-02-02",15.72,5196000,{"date":1455,"open":1456,"high":1209,"low":1457,"close":1216,"change":353,"percent_change":722,"volume":1458,"transactions":9,"vwap":1216},"2026-01-30",15.6,15.5,5444100,{"date":1460,"open":1035,"high":1209,"low":1035,"close":1461,"change":722,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-29",15.71,1.62,4608700,{"date":1465,"open":1466,"high":1046,"low":1225,"close":1035,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1035},"2026-01-28",15.63,-0.14,-0.9,5170500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1456,"change":281,"percent_change":1009,"volume":1475,"transactions":9,"vwap":1456},"2026-01-27",15.76,15.855,15.515,3160300,{"date":1477,"open":1457,"high":1411,"low":1255,"close":1265,"change":291,"percent_change":333,"volume":1478,"transactions":9,"vwap":1265},"2026-01-26",5013600,{"date":1480,"open":1225,"high":1481,"low":1217,"close":1466,"change":462,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1466},"2026-01-23",15.7,1.1,2647500,{"date":1485,"open":1310,"high":1045,"low":1486,"close":1035,"change":168,"percent_change":137,"volume":1487,"transactions":9,"vwap":1035},"2026-01-22",15.26,4036800,{"date":1489,"open":1217,"high":1490,"low":1491,"close":1486,"change":1492,"percent_change":803,"volume":1493,"transactions":9,"vwap":1486},"2026-01-21",15.39,15.14,-0.05,4253100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1255,"change":1312,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1255},"2026-01-20",14.61,15.41,14.55,4.36,6004200,{"date":1502,"open":1503,"high":1275,"low":1504,"close":1505,"change":1413,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-16",15.025,14.53,14.67,-2.78,3678200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1275,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1275},"2026-01-15",14.7,15.1,14.64,0.36,2.44,4039500,{"date":1517,"open":1518,"high":1224,"low":1518,"close":1519,"change":635,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-14",14.42,14.73,2.08,3477400,{"date":1523,"open":1524,"high":1505,"low":1525,"close":1526,"change":693,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-13",14.26,14.175,14.43,0.84,4729100,{"date":1530,"open":403,"high":573,"low":1531,"close":1532,"change":1513,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-12",13.835,14.31,2.58,4701400,{"date":1536,"open":632,"high":1537,"low":440,"close":1538,"change":73,"percent_change":734,"volume":1539,"transactions":9,"vwap":1538},"2026-01-09",14.0050001,13.95,2546700,{"date":1541,"open":599,"high":403,"low":515,"close":598,"change":462,"percent_change":1542,"volume":1543,"transactions":9,"vwap":598},"2026-01-08",1.25,6320600,{"date":1545,"open":1546,"high":598,"low":1547,"close":1546,"change":826,"percent_change":1234,"volume":1548,"transactions":9,"vwap":1546},"2026-01-07",13.57,13.24,6341900,{"date":1550,"open":624,"high":614,"low":424,"close":515,"change":1304,"percent_change":1551,"volume":1552,"transactions":9,"vwap":515},"2026-01-06",-3.65,8959800,{"date":1554,"open":572,"high":1555,"low":1556,"close":642,"change":518,"percent_change":1557,"volume":1558,"transactions":9,"vwap":642},"2026-01-05",14.285,13.9,-1.48,4510700,{"date":1560,"open":575,"high":1532,"low":1561,"close":1562,"change":89,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-02",14.1,14.18,-1.66,8483400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1518,"change":587,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1518},"2025-12-31",14.47,14.5,14.36,-0.48,2476200,{"date":1573,"open":1498,"high":1250,"low":1574,"close":1575,"change":1492,"percent_change":142,"volume":1576,"transactions":9,"vwap":1575},"2025-12-30",14.41,14.49,3276200,{"date":1578,"open":1579,"high":1498,"low":1518,"close":1230,"change":1580,"percent_change":1467,"volume":1581,"transactions":9,"vwap":1230},"2025-12-29",14.46,-0.02,2543700,{"date":1583,"open":1498,"high":1512,"low":1584,"close":1585,"change":1586,"percent_change":281,"volume":1587,"transactions":9,"vwap":1585},"2025-12-26",14.52,14.56,0.01,1816700,{"date":1589,"open":1250,"high":1590,"low":1579,"close":1498,"change":1586,"percent_change":281,"volume":1591,"transactions":9,"vwap":1498},"2025-12-24",14.65,760100,{"date":1593,"open":1575,"high":1594,"low":1595,"close":1230,"change":281,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1230},"2025-12-23",14.605,14.37,0.48,4312600,{"date":1599,"open":1562,"high":1568,"low":624,"close":1567,"change":343,"percent_change":518,"volume":1600,"transactions":9,"vwap":1567},"2025-12-22",3911200,{"date":1602,"open":1603,"high":1584,"low":1604,"close":1568,"change":54,"percent_change":1089,"volume":1605,"transactions":9,"vwap":1568},"2025-12-19",14.35,14.32,5105000,{"date":1607,"open":1608,"high":1574,"low":1609,"close":1604,"change":168,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1604},"2025-12-18",14.17,14.136,1.42,3110100,{"date":1613,"open":1614,"high":1526,"low":1615,"close":448,"change":416,"percent_change":1616,"volume":1617,"transactions":9,"vwap":448},"2025-12-17",14.2,14.055,-1.53,4913100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":826,"percent_change":548,"volume":1624,"transactions":9,"vwap":1623},"2025-12-16",14.16,14.38,13.995,14.34,5267200,{"date":1626,"open":1568,"high":1250,"low":1627,"close":575,"change":1025,"percent_change":1628,"volume":1629,"transactions":9,"vwap":575},"2025-12-15",14.22,-1.18,3378200,{"date":1631,"open":1562,"high":1632,"low":1633,"close":1232,"change":722,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1232},"2025-12-12",14.435,14.11,1.77,3411300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":614,"change":693,"percent_change":1641,"volume":1642,"transactions":9,"vwap":614},"2025-12-11",14.13,14.3,14.07,0.86,3232500,{"date":1644,"open":574,"high":1645,"low":632,"close":1646,"change":462,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-10",14.065,14.03,1.23,3377100,{"date":1650,"open":967,"high":1651,"low":449,"close":500,"change":670,"percent_change":1652,"volume":1653,"transactions":9,"vwap":500},"2025-12-09",14.075,-0.86,5503000,{"date":1655,"open":1579,"high":1504,"low":440,"close":960,"change":748,"percent_change":1656,"volume":1657,"transactions":9,"vwap":960},"2025-12-08",-2.58,11193600,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1603,"change":859,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1603},"2025-12-05",14.78,14.145,-4.14,7854900,{"date":1665,"open":1666,"high":1273,"low":1667,"close":1282,"change":73,"percent_change":1610,"volume":1668,"transactions":9,"vwap":1282},"2025-12-04",14.99,14.81,3927500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1248,"change":1031,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1248},"2025-12-03",14.84,14.96,14.75,0.14,3448700,{"date":1677,"open":1233,"high":1233,"low":1678,"close":1678,"change":272,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-02",14.74,-0.87,5297100,{"date":1682,"open":1224,"high":1683,"low":968,"close":1684,"change":54,"percent_change":1647,"volume":1685,"transactions":9,"vwap":1684},"2025-12-01",14.935,14.87,5056800,{"date":1687,"open":1590,"high":1688,"low":1689,"close":968,"change":343,"percent_change":493,"volume":1690,"transactions":9,"vwap":968},"2025-11-28",14.765,14.57,2066800,{"date":1692,"open":966,"high":1693,"low":1694,"close":1695,"change":768,"percent_change":137,"volume":1696,"transactions":9,"vwap":1695},"2025-11-26",14.83,14.675,14.72,3777600,{"date":1698,"open":1532,"high":1512,"low":625,"close":1504,"change":854,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1504},"2025-11-25",1.61,7750000,{"date":1702,"open":480,"high":1703,"low":1704,"close":1639,"change":1435,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1639},"2025-11-24",14.485,13.91,4.15,16225200,{"date":1708,"open":440,"high":500,"low":592,"close":634,"change":547,"percent_change":107,"volume":1709,"transactions":9,"vwap":634},"2025-11-21",4842800,{"date":1711,"open":422,"high":583,"low":555,"close":489,"change":343,"percent_change":416,"volume":1712,"transactions":9,"vwap":489},"2025-11-20",3872200,{"date":1714,"open":644,"high":644,"low":413,"close":508,"change":1467,"percent_change":1715,"volume":1716,"transactions":9,"vwap":508},"2025-11-19",-1.01,5411600,{"date":1718,"open":403,"high":1704,"low":1719,"close":632,"change":312,"percent_change":198,"volume":1720,"transactions":9,"vwap":632},"2025-11-18",13.67,5428900,{"date":1722,"open":906,"high":960,"low":1723,"close":500,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":500},"2025-11-17",13.4,0.6,4.52,10427000,{"date":1728,"open":1729,"high":405,"low":1730,"close":517,"change":693,"percent_change":1731,"volume":1732,"transactions":9,"vwap":517},"2025-11-14",13.11,12.97,0.91,8708800,{"date":1734,"open":1735,"high":1736,"low":543,"close":394,"change":1580,"percent_change":250,"volume":1737,"transactions":9,"vwap":394},"2025-11-13",13.2,13.425,7250200,{"date":1739,"open":1740,"high":536,"low":535,"close":896,"change":208,"percent_change":1741,"volume":1742,"transactions":9,"vwap":896},"2025-11-12",13.19,-0.6,4633500,{"date":1744,"open":1745,"high":1746,"low":533,"close":1547,"change":1674,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1547},"2025-11-11",13.31,13.36,1.07,4896600,{"date":1750,"open":897,"high":1751,"low":1752,"close":372,"change":406,"percent_change":174,"volume":1753,"transactions":9,"vwap":372},"2025-11-10",13.43,13.035,6942700,{"date":1755,"open":1546,"high":1546,"low":352,"close":1730,"change":313,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1730},"2025-11-07",-3.64,9950500,{"date":1759,"open":918,"high":600,"low":1760,"close":515,"change":587,"percent_change":985,"volume":1761,"transactions":9,"vwap":515},"2025-11-06",13.395,4695900,{"date":1763,"open":431,"high":508,"low":906,"close":404,"change":1674,"percent_change":61,"volume":1764,"transactions":9,"vwap":404},"2025-11-05",4785000,{"date":1766,"open":1723,"high":599,"low":1767,"close":392,"change":802,"percent_change":451,"volume":1543,"transactions":9,"vwap":392},"2025-11-04",13.3,{"date":1769,"open":1767,"high":431,"low":1770,"close":1751,"change":21,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1751},"2025-11-03",13.255,1.67,6725500,{"date":1774,"open":546,"high":1775,"low":907,"close":920,"change":1179,"percent_change":1647,"volume":1776,"transactions":9,"vwap":920},"2025-10-31",13.275,5164700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":230,"percent_change":854,"volume":1783,"transactions":9,"vwap":1782},"2025-10-30",12.99,13.245,12.95,13.05,5425500,{"date":1785,"open":1786,"high":1787,"low":361,"close":557,"change":1103,"percent_change":1788,"volume":1789,"transactions":9,"vwap":557},"2025-10-29",13.27,13.315,-1.44,7115200,{"date":1791,"open":1779,"high":1760,"low":1730,"close":920,"change":808,"percent_change":1792,"volume":1793,"transactions":9,"vwap":920},"2025-10-28",2.4,7096100,{"date":1795,"open":1796,"high":907,"low":1796,"close":361,"change":73,"percent_change":1797,"volume":1798,"transactions":9,"vwap":361},"2025-10-27",12.82,1.65,5422300,{"date":1800,"open":374,"high":1752,"low":926,"close":339,"change":518,"percent_change":1801,"volume":1802,"transactions":9,"vwap":339},"2025-10-24",-1.63,4830800,{"date":1804,"open":546,"high":1767,"low":1796,"close":361,"change":493,"percent_change":1616,"volume":1805,"transactions":9,"vwap":361},"2025-10-23",4321800,{"date":1807,"open":373,"high":535,"low":832,"close":372,"change":909,"percent_change":1808,"volume":1809,"transactions":9,"vwap":372},"2025-10-22",1.87,6564300,{"date":1811,"open":1812,"high":381,"low":350,"close":947,"change":416,"percent_change":1813,"volume":1814,"transactions":9,"vwap":947},"2025-10-21",13.01,-1.68,5497000,{"date":1816,"open":381,"high":535,"low":1817,"close":905,"change":1818,"percent_change":645,"volume":1819,"transactions":9,"vwap":905},"2025-10-20",12.935,0.05,4816200,{"date":1821,"open":1822,"high":1823,"low":352,"close":371,"change":635,"percent_change":1039,"volume":1824,"transactions":9,"vwap":371},"2025-10-17",12.67,13.085,6768900,{"date":1826,"open":653,"high":1827,"low":329,"close":1828,"change":208,"percent_change":859,"volume":1829,"transactions":9,"vwap":1828},"2025-10-16",12.92,12.73,6052100,{"date":1831,"open":940,"high":1782,"low":1832,"close":360,"change":1818,"percent_change":1202,"volume":1833,"transactions":9,"vwap":360},"2025-10-15",12.76,5543400,{"date":1835,"open":941,"high":1836,"low":1837,"close":1832,"change":854,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1832},"2025-10-14",12.91,12.38,1.84,6795200,{"date":1841,"open":831,"high":1842,"low":889,"close":349,"change":384,"percent_change":1679,"volume":1843,"transactions":9,"vwap":349},"2025-10-13",12.66,7169300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":329,"change":787,"percent_change":787,"volume":1849,"transactions":9,"vwap":329},"2025-10-10",12.52,12.665,12.41,6277700,{"date":1851,"open":652,"high":330,"low":363,"close":329,"change":518,"percent_change":1801,"volume":1852,"transactions":9,"vwap":329},"2025-10-09",4846300,{"date":1854,"open":917,"high":1786,"low":340,"close":330,"change":395,"percent_change":1855,"volume":1856,"transactions":9,"vwap":330},"2025-10-08",-3.02,7955400,{"date":1858,"open":431,"high":1546,"low":896,"close":917,"change":875,"percent_change":1859,"volume":1860,"transactions":9,"vwap":917},"2025-10-07",-2.36,10290100,{"date":1862,"open":1863,"high":1864,"low":492,"close":1546,"change":1243,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1546},"2025-10-06",14.33,14.39,-5.44,17524900,{"date":1868,"open":1584,"high":1512,"low":1863,"close":1603,"change":833,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1603},"2025-10-03",-2.38,4997300,{"date":1872,"open":1873,"high":1667,"low":1496,"close":1510,"change":587,"percent_change":891,"volume":1874,"transactions":9,"vwap":1510},"2025-10-02",14.63,4058000,{"date":1876,"open":1877,"high":1877,"low":1510,"close":1878,"change":302,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-01",14.95,14.77,-1.07,5385200,{"date":1882,"open":1511,"high":1883,"low":1884,"close":1258,"change":384,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1258},"2025-09-30",15.245,14.9,-0.73,5110100,{"date":1888,"open":1889,"high":1511,"low":1590,"close":1890,"change":935,"percent_change":646,"volume":1891,"transactions":9,"vwap":1890},"2025-09-29",14.66,15.04,5734000,{"date":1893,"open":1673,"high":1660,"low":1250,"close":1873,"change":740,"percent_change":1894,"volume":1019,"transactions":9,"vwap":1873},"2025-09-26",-0.61,{"date":1896,"open":975,"high":1897,"low":1898,"close":1695,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1695},"2025-09-25",15.135,14.71,-0.41,-2.71,4708800,{"date":1903,"open":1904,"high":1273,"low":1258,"close":1904,"change":1492,"percent_change":803,"volume":1905,"transactions":9,"vwap":1904},"2025-09-24",15.13,5355200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":670,"percent_change":1243,"volume":1912,"transactions":9,"vwap":1911},"2025-09-23",15.24,15.375,15.17,15.18,4329900,{"date":1914,"open":1915,"high":1497,"low":1916,"close":1917,"change":473,"percent_change":1202,"volume":1918,"transactions":9,"vwap":1917},"2025-09-22",15.22,15.19,15.3,4245800,{"date":1920,"open":1295,"high":984,"low":1908,"close":1908,"change":900,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1908},"2025-09-19",-1.8,10325900,{"date":1924,"open":1265,"high":1925,"low":1474,"close":72,"change":208,"percent_change":1304,"volume":1926,"transactions":9,"vwap":72},"2025-09-18",15.92,5910100,{"date":1928,"open":1309,"high":1207,"low":984,"close":1456,"change":1467,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1456},"2025-09-17",-0.89,4037400,{"date":1932,"open":1933,"high":1934,"low":1439,"close":974,"change":740,"percent_change":1133,"volume":1935,"transactions":9,"vwap":974},"2025-09-16",15.87,15.956,4070700,{"date":1937,"open":1216,"high":1433,"low":1452,"close":1938,"change":1818,"percent_change":354,"volume":1939,"transactions":9,"vwap":1938},"2025-09-15",15.83,3692900,{"date":1941,"open":1412,"high":1942,"low":1452,"close":1443,"change":208,"percent_change":953,"volume":1943,"transactions":9,"vwap":1443},"2025-09-12",15.905,4082800,{"date":1945,"open":1046,"high":1946,"low":1045,"close":1301,"change":661,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1301},"2025-09-11",15.94,0.95,5518600,{"date":1950,"open":1951,"high":1209,"low":1303,"close":1461,"change":406,"percent_change":880,"volume":1952,"transactions":9,"vwap":1461},"2025-09-10",15.66,5066800,{"date":1954,"open":1434,"high":1323,"low":1295,"close":1434,"change":272,"percent_change":292,"volume":1955,"transactions":9,"vwap":1434},"2025-09-09",4674600,{"date":1957,"open":1418,"high":1368,"low":983,"close":1461,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1461},"2025-09-08",-0.36,-2.24,6670400,{"date":1962,"open":1030,"high":1400,"low":1963,"close":1385,"change":73,"percent_change":1149,"volume":1964,"transactions":9,"vwap":1385},"2025-09-05",15.88,4610100,{"date":1966,"open":1967,"high":1016,"low":1216,"close":1301,"change":587,"percent_change":1259,"volume":1968,"transactions":9,"vwap":1301},"2025-09-04",15.93,6173700,{"date":1970,"open":1400,"high":1410,"low":1967,"close":1967,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1967},"2025-09-03",-0.18,-1.12,4599300,{"date":1975,"open":29,"high":1386,"low":29,"close":992,"change":291,"percent_change":859,"volume":1976,"transactions":9,"vwap":992},"2025-09-02",4650900,{"date":1978,"open":1065,"high":1006,"low":1979,"close":1058,"change":670,"percent_change":1885,"volume":1980,"transactions":9,"vwap":1058},"2025-08-29",16.165,7096700,{"date":1982,"open":1057,"high":1983,"low":1984,"close":1331,"change":493,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1331},"2025-08-28",16.55,16.255,-1.21,6472900,{"date":1988,"open":1400,"high":1989,"low":991,"close":990,"change":576,"percent_change":1990,"volume":1991,"transactions":9,"vwap":990},"2025-08-27",17.8,3.38,9469500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":839,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-26",15.55,15.99,15.535,2.17,11343600,{"date":2000,"open":1267,"high":1452,"low":1256,"close":1323,"change":2001,"percent_change":1195,"volume":2002,"transactions":9,"vwap":1323},"2025-08-25",0.28,8444500,{"date":2004,"open":2005,"high":1295,"low":976,"close":1267,"change":230,"percent_change":168,"volume":2006,"transactions":9,"vwap":1267},"2025-08-22",15.44,5040000,{"date":2008,"open":1283,"high":1490,"low":1666,"close":1225,"change":482,"percent_change":1226,"volume":2009,"transactions":9,"vwap":1225},"2025-08-21",6820800,{"date":2011,"open":1256,"high":1223,"low":2012,"close":1233,"change":1580,"percent_change":272,"volume":2013,"transactions":9,"vwap":1233},"2025-08-20",15.0050001,7561400,{"date":2015,"open":1233,"high":2016,"low":1251,"close":1275,"change":1674,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1275},"2025-08-19",15.23,0.94,6745100,{"date":2020,"open":1498,"high":1911,"low":1568,"close":1877,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1877},"2025-08-18",0.65,4.55,9743800,{"date":2025,"open":616,"high":2026,"low":500,"close":1639,"change":935,"percent_change":928,"volume":2027,"transactions":9,"vwap":1639},"2025-08-15",14.415,4496700,{"date":2029,"open":616,"high":1524,"low":2030,"close":2031,"change":1291,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-14",13.655,13.89,-4.54,8107500,{"date":2035,"open":1603,"high":2036,"low":614,"close":1498,"change":462,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1498},"2025-08-13",14.58,1.18,4085500,{"date":2040,"open":1639,"high":1575,"low":405,"close":1621,"change":909,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1621},"2025-08-12",1.7,4499100,{"date":2044,"open":1627,"high":1242,"low":616,"close":624,"change":250,"percent_change":2045,"volume":2046,"transactions":9,"vwap":624},"2025-08-11",-1.05,3504700,{"date":2048,"open":952,"high":1639,"low":616,"close":625,"change":722,"percent_change":2049,"volume":2050,"transactions":9,"vwap":625},"2025-08-08",1.78,4354500,{"date":2052,"open":1646,"high":2053,"low":574,"close":2054,"change":21,"percent_change":1448,"volume":2055,"transactions":9,"vwap":2054},"2025-08-07",14.135,14.04,2610700,{"date":2057,"open":2058,"high":1633,"low":2059,"close":458,"change":291,"percent_change":2060,"volume":2061,"transactions":9,"vwap":458},"2025-08-06",14.01,13.79,-0.72,3042800,{"date":2063,"open":480,"high":1633,"low":1531,"close":2064,"change":586,"percent_change":587,"volume":2065,"transactions":9,"vwap":2064},"2025-08-05",13.92,2490400,{"date":2067,"open":2031,"high":1646,"low":632,"close":480,"change":168,"percent_change":2068,"volume":2069,"transactions":9,"vwap":480},"2025-08-04",1.46,2605700,{"date":2071,"open":2064,"high":2072,"low":440,"close":634,"change":587,"percent_change":1304,"volume":2073,"transactions":9,"vwap":634},"2025-08-01",13.959,3418500,{"date":2075,"open":1723,"high":500,"low":433,"close":632,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":632},"2025-07-31",0.4,2.99,5023700,{"date":2080,"open":1751,"high":441,"low":1767,"close":1723,"change":302,"percent_change":1628,"volume":2081,"transactions":9,"vwap":1723},"2025-07-30",3199600,{"date":2083,"open":492,"high":2084,"low":413,"close":918,"change":132,"percent_change":158,"volume":2085,"transactions":9,"vwap":918},"2025-07-29",13.625,2539100,{"date":2087,"open":544,"high":632,"low":897,"close":2088,"change":132,"percent_change":158,"volume":2089,"transactions":9,"vwap":2088},"2025-07-28",13.47,3946500,{"date":2091,"open":391,"high":1723,"low":517,"close":544,"change":473,"percent_change":1009,"volume":2092,"transactions":9,"vwap":544},"2025-07-25",2283500,{"date":2094,"open":1735,"high":413,"low":533,"close":536,"change":670,"percent_change":1929,"volume":2095,"transactions":9,"vwap":536},"2025-07-24",3434200,{"date":2097,"open":927,"high":424,"low":372,"close":424,"change":722,"percent_change":2098,"volume":2099,"transactions":9,"vwap":424},"2025-07-23",1.9,4696500,{"date":2101,"open":2102,"high":415,"low":896,"close":1740,"change":1674,"percent_change":1747,"volume":2103,"transactions":9,"vwap":1740},"2025-07-22",13.17,2836200,{"date":2105,"open":2106,"high":897,"low":371,"close":1782,"change":1467,"percent_change":762,"volume":2107,"transactions":9,"vwap":1782},"2025-07-21",13.23,2880600,{"date":2109,"open":431,"high":2110,"low":533,"close":1740,"change":803,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1740},"2025-07-18",13.64,-2.44,2767200,{"date":2114,"open":433,"high":525,"low":1746,"close":2115,"change":1818,"percent_change":1038,"volume":2116,"transactions":9,"vwap":2115},"2025-07-17",13.52,2578700,{"date":2118,"open":888,"high":2119,"low":888,"close":2088,"change":756,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2088},"2025-07-16",13.485,3.78,3120400,{"date":2123,"open":1782,"high":2106,"low":374,"close":545,"change":1492,"percent_change":2124,"volume":2125,"transactions":9,"vwap":545},"2025-07-15",-0.38,3560100,{"date":2127,"open":424,"high":2115,"low":933,"close":371,"change":921,"percent_change":2128,"volume":2129,"transactions":9,"vwap":371},"2025-07-14",-3.91,2635700,{"date":2131,"open":2132,"high":1546,"low":1735,"close":918,"change":854,"percent_change":2133,"volume":2134,"transactions":9,"vwap":918},"2025-07-11",13.29,1.73,4422600,{"date":2136,"open":947,"high":2115,"low":2137,"close":481,"change":693,"percent_change":1731,"volume":2138,"transactions":9,"vwap":481},"2025-07-10",12.83,7386800,{"date":2140,"open":1723,"high":2115,"low":535,"close":920,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":920},"2025-07-09",-0.25,-1.86,7208000,{"date":2145,"open":402,"high":2059,"low":2146,"close":515,"change":2147,"percent_change":365,"volume":2148,"transactions":9,"vwap":515},"2025-07-08",13.305,-0.31,7338500,{"date":2150,"open":461,"high":624,"low":489,"close":2151,"change":1899,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-07",13.77,-2.89,6296500,{"date":2155,"open":583,"high":1241,"low":450,"close":1562,"change":231,"percent_change":1808,"volume":2156,"transactions":9,"vwap":1562},"2025-07-03",3379000,{"date":2158,"open":461,"high":1241,"low":471,"close":2064,"change":364,"percent_change":1172,"volume":2159,"transactions":9,"vwap":2064},"2025-07-02",3558500,{"date":2161,"open":1863,"high":1584,"low":1556,"close":2162,"change":395,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-01",14.21,-2.74,4080300,{"date":2166,"open":1693,"high":1877,"low":958,"close":1496,"change":1467,"percent_change":442,"volume":2167,"transactions":9,"vwap":1496},"2025-06-30",11751600,{"date":2169,"open":1594,"high":2170,"low":1230,"close":1673,"change":586,"percent_change":587,"volume":2171,"transactions":9,"vwap":1673},"2025-06-27",15.115,4483700,{"date":2173,"open":500,"high":1660,"low":574,"close":1248,"change":1180,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1248},"2025-06-26",6.42,8674900,{"date":2177,"open":600,"high":1556,"low":382,"close":2178,"change":473,"percent_change":474,"volume":2179,"transactions":9,"vwap":2178},"2025-06-25",13.87,6528000,{"date":2181,"open":544,"high":967,"low":391,"close":471,"change":935,"percent_change":2182,"volume":2183,"transactions":9,"vwap":471},"2025-06-24",3.06,6370700,{"date":2185,"open":1723,"high":1704,"low":557,"close":1723,"change":1971,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1723},"2025-06-23",-1.33,4682400,{"date":2189,"open":2190,"high":2059,"low":544,"close":422,"change":208,"percent_change":2191,"volume":2192,"transactions":9,"vwap":422},"2025-06-20",13.755,-0.59,4103500,{"date":2194,"open":1556,"high":2058,"low":1546,"close":508,"change":142,"percent_change":2195,"volume":2196,"transactions":9,"vwap":508},"2025-06-18",-2.43,8262600,{"date":2198,"open":1595,"high":1889,"low":2199,"close":564,"change":953,"percent_change":2200,"volume":2201,"transactions":9,"vwap":564},"2025-06-17",13.775,-3.45,10705500,{"date":2203,"open":1595,"high":968,"low":461,"close":1568,"change":122,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1568},"2025-06-16",4.54,14243700,{"date":180,"open":525,"high":2036,"low":492,"close":2178,"change":21,"percent_change":1699,"volume":2207,"transactions":9,"vwap":2178},11952600]