[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PATH":3,"homepage-market-summary":31,"stock-historical-PATH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PATH","2026-10-07",{"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},"UiPath, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","UiPath Inc offers an end-to-end cross-application enterprise automation platform principally with computer vision technology and user interface automations in its initial RPA offering, which remains the foundation of the platform. The platform leverages a range of automation technologies, including robotic process automation, application programming interface, and artificial intelligence. UiPath's solution can automate a broad range of repetitive tasks across industries, including claims processing, employee onboarding, invoice-to-cash, loan applications, and customer service. The company works in the Americas, Europe, the Middle East, and Africa, and Asia-Pacific, with the maximum revenue from the America.","3,981","New York, NY",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},13.07,13.13,13.21,12.935,13.1,-0.03,-0.23,22638340.471217,52497,13.0859,19.84,9.2,41598556.2365347,36.4,1373,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},32811376,11976152115.37021,12.77,"2025-04-25",[183,184,194,205,215,224,234,244,254,264,274,284,294,305,316,326,336,346,356,366,375,385,395,406,417,428,439,449,460,469,480,491,502,512,523,532,543,551,561,571,580,589,599,610,619,629,638,647,658,668,679,689,700,710,721,731,741,751,759,766,773,780,789,797,806,813,819,825,833,838,847,855,863,871,879,885,892,897,905,910,917,924,932,939,947,955,961,968,973,979,984,990,998,1006,1012,1020,1026,1034,1040,1048,1054,1061,1069,1075,1083,1090,1096,1102,1106,1114,1118,1123,1130,1137,1142,1148,1155,1161,1168,1173,1180,1184,1190,1195,1203,1211,1217,1223,1229,1234,1239,1243,1250,1255,1260,1264,1269,1275,1281,1289,1293,1301,1308,1314,1320,1326,1333,1338,1344,1351,1355,1361,1366,1370,1376,1381,1386,1391,1397,1403,1410,1414,1418,1422,1429,1435,1443,1449,1455,1459,1465,1471,1477,1483,1489,1496,1503,1508,1515,1522,1530,1536,1544,1551,1558,1566,1575,1583,1591,1600,1606,1614,1621,1626,1633,1640,1646,1655,1662,1668,1675,1682,1689,1694,1701,1709,1717,1724,1733,1741,1744,1752,1757,1765,1772,1778,1783,1791,1796,1800,1808,1815,1821,1828,1834,1840,1845,1850,1854,1858,1866,1872,1878,1885,1891,1898,1904,1912,1919,1928,1934,1940,1945,1954,1959,1966,1972,1979,1986,1994,2001,2007,2013,2020,2026,2031,2038,2045,2050,2055,2058,2064,2072,2076,2080,2085,2093,2096,2102,2107,2112,2117,2121,2126,2130,2134,2137,2141,2146,2151,2156,2163,2166,2170,2175,2178,2181,2185,2190,2195,2200,2204,2208,2212,2218,2223,2226,2229,2233,2238,2244,2248,2252,2256,2261,2267,2273,2277,2280,2283,2288,2292,2295,2299,2304,2308,2314,2319,2327,2332,2336,2341,2346,2350,2353,2357,2362,2368,2373,2378,2382,2385,2392,2395,2400,2405,2408,2413,2416,2421,2427,2433,2436,2440,2446,2451,2455,2459,2464,2469,2474,2478,2482,2487,2492,2496,2501,2507,2510,2514,2518,2522,2526,2530,2535],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",13.22,13.3486,12.94,-0.06,-0.46,18210948.611727,58680,13.1195,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",13.12,13.2497,12.81,13.16,0.04,0.3,29536190.173828,79153,12.9791,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",13.415,13.42,13.02,-0.2,-1.5,19709657.651773,70313,13.1143,{"date":216,"open":16,"high":217,"low":188,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",13.445,13.32,0.48,3.74,42708215.10227,101955,13.2335,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",12.32,13,12.84,0.52,4.22,42518697.052035,90324,12.8341,{"date":235,"open":236,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",12.25,12.35,11.99,0.13,1.07,36366668.348257,82510,12.1961,{"date":245,"open":238,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",12.355,11.57,12.19,-0.27,-2.17,49586288.463537,121893,12.136,{"date":255,"open":256,"high":198,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",12.6,12.36,12.46,-0.14,-1.11,45670205.574852,93073,12.5844,{"date":265,"open":266,"high":267,"low":268,"close":256,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",13.01,13.15,12.5,-0.44,-3.37,48915731.409077,101693,12.7077,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":46,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",13.235,13.37,12.655,13.04,-1.58,54338086.461789,138313,13.065,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",13.94,13.19,13.25,-0.34,-2.5,42782841.029512,101292,13.3362,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",13.55,13.79,13.4401,13.59,0.2,1.49,46944952.070385,106477,13.5999,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",13.865,13.95,13.325,13.39,-0.37,-2.69,38661739.727165,94679,13.4647,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":239,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",13.465,14.035,13.4,13.76,0.95,56205177.320237,104847,13.8525,{"date":327,"open":308,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",14.08,13.51,13.63,-0.6,-4.22,53595404.097551,120841,13.7688,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":95,"volume":343,"transactions":344,"vwap":345},"2026-09-15",14.365,14.71,14.1575,14.23,-0.43,71767637.44231,103351,14.4788,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":89,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",14.19,14.94,13.99,14.66,6.62,60426913.048962,127439,14.6141,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":122,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",13.85,14.465,13.74,13.75,-0.87,41791957.644515,110641,13.8549,{"date":367,"open":368,"high":369,"low":288,"close":370,"change":201,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",13.53,14.09,13.87,2.21,65784060.49276,149793,13.8943,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":269,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",14.15,14.3099,13.43,13.57,-3.14,57904844.907748,154503,13.7099,{"date":386,"open":387,"high":388,"low":358,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",15.16,15.3,14.01,-1.18,-7.77,62577071.825042,202745,14.0855,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",16.24,16.71,14.77,15.19,-3.03,-16.63,104579701.193213,323783,15.391,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",18.4,18.83,17.9,18.22,0.23,1.28,62678732.587737,227564,18.3561,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",18.19,18.43,17.715,17.99,-0.15,-0.83,60461059.341631,116079,17.9712,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",18.39,18.72,18.0301,18.14,-0.53,-2.84,63823597.485838,114893,18.2203,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":229,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",18.09,18.765,18.022,18.67,2.87,60118206.916292,114392,18.5546,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",18.125,18.52,18.01,18.15,-0.18,-0.98,53128610.598115,118032,18.2356,{"date":461,"open":462,"high":430,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",17,18.33,1.57,9.37,72074199.585266,172634,18.1908,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",16.295,16.945,16.135,16.76,0.1,0.6,56498604.695383,105972,16.7456,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",16.56,16.775,16.3343,16.66,0.09,0.54,70164132.926809,103084,16.5056,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",16.28,16.72,16.2,16.57,0.18,1.1,59967501.062404,106949,16.5761,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":73,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",15.85,16.415,15.66,16.39,2.95,52233147.363223,98571,16.2397,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",15.55,15.99,15.4,15.92,0.14,0.89,66248271.456265,113648,15.8281,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":300,"percent_change":413,"volume":529,"transactions":530,"vwap":531},"2026-08-19",15.6,16.165,15.515,15.78,72818763.084953,121877,15.8755,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",15.39,15.9499,15,15.58,-0.41,-2.56,93934422.951285,146712,15.6608,{"date":544,"open":545,"high":546,"low":547,"close":515,"change":146,"percent_change":122,"volume":548,"transactions":549,"vwap":550},"2026-08-17",15.95,16.27,15.63,72105595.509328,120858,15.9435,{"date":552,"open":485,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",16.82,15.835,16.01,-0.67,-4.02,50558508.582494,140107,16.1226,{"date":562,"open":388,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",16.74,14.86,16.68,1.42,9.31,104475803.578468,147878,15.6937,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":190,"percent_change":95,"volume":577,"transactions":578,"vwap":579},"2026-08-12",15.31,15.53,14.98,15.26,63495545.521048,137173,15.2151,{"date":581,"open":582,"high":583,"low":516,"close":584,"change":239,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",15.5,16.04,15.72,0.83,66644044.830825,136371,15.6683,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":487,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",14.89,15.67,14.73,15.59,3.59,55147637.744845,138535,15.3802,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",14.22,15.1,14.16,15.05,1.05,7.5,62490213.461647,159512,14.8677,{"date":611,"open":612,"high":613,"low":279,"close":614,"change":497,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",13.2,14.02,14,1.3,72299528.286225,152735,13.818,{"date":620,"open":348,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",14.3238,13.77,13.82,-0.28,-1.99,91667390.174994,141708,13.8874,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":605,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",12.98,14.1,12.9,8.05,60832386.665319,145054,13.7089,{"date":639,"open":640,"high":186,"low":198,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",13.045,13.05,0.29,2.27,40701781.696119,127937,13.0621,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",12.27,12.82,12.16,12.76,0.39,3.15,39784553.60435,117126,12.6212,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":39,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",12.2,12.425,11.66,12.37,-1.75,66460824.860967,110974,12.0969,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",12.17,12.83,12.125,12.59,0.4,3.28,62463696.014382,164626,12.5478,{"date":680,"open":681,"high":682,"low":683,"close":248,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",11.625,12.24,11.425,0.57,4.91,46459936.768562,136065,12.0316,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",11.15,11.69,11.12,11.62,0.78,7.2,55647204.691221,106945,11.4986,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",10.27,10.99,10.84,0.64,6.27,66075952.339693,117505,10.7139,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",10.77,10.955,10.1601,10.2,-0.5,-4.67,44510628.302742,105881,10.4308,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",12.02,10.38,10.7,-1.34,-11.13,106211185.953795,185173,10.6626,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":122,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",11.9,12.4801,11.79,12.04,-0.99,177037016.185081,165120,11.9793,{"date":742,"open":743,"high":744,"low":745,"close":651,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",11.94,12.55,11.71,0.01,0.08,170355900.423142,154378,12.3348,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":175,"volume":758,"transactions":9,"vwap":756},"2026-07-17",12,12.44,11.92,12.15,0.12,92431300,{"date":760,"open":761,"high":651,"low":762,"close":763,"change":747,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-16",12.05,11.42,12.03,0.67,97474800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":746,"percent_change":747,"volume":772,"transactions":9,"vwap":771},"2026-07-15",12.055,12.42,11.83,11.95,126663700,{"date":774,"open":775,"high":776,"low":777,"close":743,"change":486,"percent_change":778,"volume":779,"transactions":9,"vwap":743},"2026-07-14",11.31,12.11,11.175,0.76,85806800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",11.75,12.18,11.65,11.85,0.17,1.46,90847300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":122,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-10",12.12,12.23,11.51,11.68,-1.02,78695400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",11.08,11.87,10.92,11.8,0.38,3.33,98168000,{"date":807,"open":808,"high":809,"low":810,"close":762,"change":22,"percent_change":811,"volume":812,"transactions":9,"vwap":762},"2026-07-08",11.38,11.55,11.25,-1.97,58007100,{"date":814,"open":248,"high":815,"low":816,"close":784,"change":455,"percent_change":817,"volume":818,"transactions":9,"vwap":784},"2026-07-07",12.315,11.56,-1.52,73354200,{"date":820,"open":821,"high":649,"low":822,"close":770,"change":757,"percent_change":823,"volume":824,"transactions":9,"vwap":770},"2026-07-06",11.45,11.35,1.02,69802000,{"date":826,"open":827,"high":828,"low":829,"close":745,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":745},"2026-07-02",11.36,11.775,11.3,0.16,1.39,58387300,{"date":834,"open":693,"high":755,"low":799,"close":809,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":809},"2026-07-01",0.68,6.26,65987300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",10.52,11.04,10.48,10.87,0.19,1.78,64745700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":566,"volume":854,"transactions":9,"vwap":852},"2026-06-29",10.85,10.945,10.55,10.68,0.15,50637200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":476,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-26",9.91,10.585,9.87,10.53,6.04,66302400,{"date":864,"open":865,"high":866,"low":857,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",10.11,10.315,9.93,-0.38,-3.69,50754900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":853,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-24",10.16,10.58,10.06,10.31,1.48,78960100,{"date":880,"open":702,"high":881,"low":882,"close":873,"change":883,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-23",10.43,10.105,0,50782400,{"date":886,"open":887,"high":840,"low":888,"close":873,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":873},"2026-06-22",10.175,10,-0.11,-1.07,51866200,{"date":893,"open":715,"high":894,"low":895,"close":702,"change":200,"percent_change":653,"volume":896,"transactions":9,"vwap":702},"2026-06-18",10.36,9.88,45204600,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",10.44,10.8,10.23,-0.29,-2.76,40515900,{"date":906,"open":907,"high":849,"low":908,"close":840,"change":249,"percent_change":290,"volume":909,"transactions":9,"vwap":840},"2026-06-16",10.72,10.37,33455500,{"date":911,"open":912,"high":799,"low":913,"close":914,"change":915,"percent_change":643,"volume":916,"transactions":9,"vwap":914},"2026-06-15",10.76,10.615,10.79,0.24,69999300,{"date":918,"open":919,"high":725,"low":920,"close":851,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":851},"2026-06-12",10.62,10.07,-0.1,-0.94,40796700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":921,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",10.46,10.74,10.305,10.65,-0.93,45402500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":883,"percent_change":883,"volume":938,"transactions":9,"vwap":937},"2026-06-10",10.59,10.975,10.33,10.75,47065300,{"date":940,"open":941,"high":942,"low":943,"close":937,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":937},"2026-06-09",11,11.24,10.3,-0.42,-3.76,51919900,{"date":948,"open":949,"high":810,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",11.2,10.9,11.17,-0.07,-0.62,38924800,{"date":956,"open":957,"high":743,"low":958,"close":942,"change":342,"percent_change":959,"volume":960,"transactions":9,"vwap":942},"2026-06-05",11.64,11.045,-3.68,35568400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":883,"percent_change":883,"volume":967,"transactions":9,"vwap":966},"2026-06-04",11.91,12.14,11.43,11.67,43326100,{"date":969,"open":783,"high":682,"low":793,"close":966,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":966},"2026-06-03",-0.51,-4.19,33872900,{"date":974,"open":754,"high":180,"low":975,"close":783,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":783},"2026-06-02",11.78,-0.92,-7.02,60617100,{"date":980,"open":771,"high":612,"low":733,"close":20,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":20},"2026-06-01",1.38,11.77,67981100,{"date":985,"open":725,"high":723,"low":986,"close":987,"change":518,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-29",10.42,11.72,1.21,65006400,{"date":991,"open":762,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-28",12.09,11.23,11.58,0.42,3.76,85009700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":72,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",11.09,11.46,10.98,11.16,0.63,41505900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1000,"change":830,"percent_change":787,"volume":1011,"transactions":9,"vwap":1000},"2026-05-26",10.96,11.4,10.73,51375600,{"date":1013,"open":725,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",11.11,10.67,10.93,0.36,3.41,39347000,{"date":1021,"open":1022,"high":919,"low":1023,"close":1022,"change":210,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",10.57,10.26,-1.86,37144200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":712,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":712},"2026-05-20",10.375,10.775,10.1,0.22,2.09,33096700,{"date":1035,"open":1008,"high":829,"low":1036,"close":851,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":851},"2026-05-19",10.415,-0.09,-0.85,42360500,{"date":1041,"open":865,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",10.845,10.051,10.64,0.37,3.6,28222000,{"date":1049,"open":1050,"high":842,"low":1051,"close":702,"change":476,"percent_change":1052,"volume":1053,"transactions":9,"vwap":702},"2026-05-15",9.65,9.64,6.2,47173300,{"date":1055,"open":1056,"high":1057,"low":27,"close":1058,"change":300,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",9.44,9.83,9.67,2.11,28533000,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",10.01,9.315,9.47,-0.54,-5.39,43274600,{"date":1070,"open":929,"high":852,"low":1071,"close":1063,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1063},"2026-05-12",9.99,-0.65,-6.1,30618100,{"date":1076,"open":907,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-11",10.95,10.61,10.66,-0.13,-1.2,36951600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":914,"change":259,"percent_change":1088,"volume":1089,"transactions":9,"vwap":914},"2026-05-08",10.82,10.835,10.32,-1.28,24799500,{"date":1091,"open":914,"high":1092,"low":914,"close":1016,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1016},"2026-05-07",11.095,0.43,4.1,33927400,{"date":1097,"open":874,"high":1044,"low":1098,"close":1099,"change":210,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-06",10.22,10.5,-1.87,31815600,{"date":1103,"open":1104,"high":1104,"low":986,"close":725,"change":1080,"percent_change":1081,"volume":1105,"transactions":9,"vwap":725},"2026-05-05",10.88,29376400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":830,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-04",10.675,11.055,10.63,10.83,1.5,30757400,{"date":1115,"open":1110,"high":801,"low":1116,"close":1015,"change":1045,"percent_change":595,"volume":1117,"transactions":9,"vwap":1015},"2026-05-01",10.28,38241100,{"date":1119,"open":876,"high":908,"low":1120,"close":943,"change":1121,"percent_change":96,"volume":1122,"transactions":9,"vwap":943},"2026-04-30",10.04,-0.08,19005600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":724,"change":455,"percent_change":1128,"volume":1129,"transactions":9,"vwap":724},"2026-04-29",10.4,10.54,10.19,-1.7,17059700,{"date":1131,"open":1132,"high":703,"low":1133,"close":1134,"change":475,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-28",10.535,10.45,10.56,0.96,22075500,{"date":1138,"open":724,"high":934,"low":1139,"close":926,"change":486,"percent_change":1140,"volume":1141,"transactions":9,"vwap":926},"2026-04-27",10.24,0.87,25467000,{"date":1143,"open":873,"high":908,"low":1144,"close":908,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":908},"2026-04-24",9.875,0.28,2.78,21517400,{"date":1149,"open":1099,"high":1099,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",9.9,10.09,-0.8,-7.35,34095800,{"date":1156,"open":937,"high":1157,"low":919,"close":1158,"change":1159,"percent_change":823,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",11.02,10.89,0.11,20120900,{"date":1162,"open":852,"high":1163,"low":1164,"close":1165,"change":1031,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-21",11.27,10.575,10.78,2.08,25716800,{"date":1169,"open":724,"high":907,"low":1170,"close":1134,"change":853,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1134},"2026-04-20",10.331,1.44,12701400,{"date":1174,"open":1104,"high":1175,"low":1176,"close":1177,"change":210,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",10.94,10.215,10.41,-1.89,23880200,{"date":1181,"open":1104,"high":1182,"low":1022,"close":1078,"change":883,"percent_change":883,"volume":1183,"transactions":9,"vwap":1078},"2026-04-16",11.06,23380800,{"date":1185,"open":715,"high":1044,"low":1186,"close":1078,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1078},"2026-04-15",10.03,0.59,5.89,24469900,{"date":1191,"open":943,"high":986,"low":1192,"close":1193,"change":921,"percent_change":737,"volume":1194,"transactions":9,"vwap":1193},"2026-04-14",9.905,10.02,23795000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1198},"2026-04-13",9.365,10.12,9.35,0.74,7.89,30942900,{"date":1204,"open":857,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-10",9.94,9.28,9.38,-0.56,-5.63,29335300,{"date":1212,"open":1087,"high":1177,"low":1213,"close":1205,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1205},"2026-04-09",9.73,-0.45,-4.33,33751100,{"date":1218,"open":1219,"high":822,"low":1087,"close":1220,"change":1208,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-08",11.32,10.39,-5.11,23468700,{"date":1224,"open":1225,"high":1226,"low":1016,"close":1077,"change":210,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1077},"2026-04-07",11.14,11.37,-1.79,24162000,{"date":1230,"open":1231,"high":762,"low":1232,"close":691,"change":1037,"percent_change":1152,"volume":1233,"transactions":9,"vwap":691},"2026-04-06",11.28,11.015,14977300,{"date":1235,"open":1008,"high":1236,"low":1079,"close":942,"change":1031,"percent_change":1237,"volume":1238,"transactions":9,"vwap":942},"2026-04-02",11.26,2,13769400,{"date":1240,"open":1231,"high":822,"low":914,"close":1157,"change":1121,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1157},"2026-04-01",-0.72,15737500,{"date":1244,"open":941,"high":1245,"low":1246,"close":1247,"change":412,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-31",11.18,10.91,11.1,2.12,13944300,{"date":1251,"open":1165,"high":1252,"low":1010,"close":843,"change":497,"percent_change":1253,"volume":1254,"transactions":9,"vwap":843},"2026-03-30",11.19,1.68,19299500,{"date":1256,"open":950,"high":941,"low":840,"close":1257,"change":151,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-27",10.69,-3.17,19769400,{"date":1261,"open":1158,"high":1252,"low":914,"close":841,"change":1159,"percent_change":1262,"volume":1263,"transactions":9,"vwap":841},"2026-03-26",1.01,17625800,{"date":1265,"open":1003,"high":1226,"low":1266,"close":1016,"change":259,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1016},"2026-03-25",10.71,-1.26,18305800,{"date":1270,"open":238,"high":238,"low":1246,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-24",11.07,-1.06,-8.74,30442800,{"date":1276,"open":761,"high":1277,"low":975,"close":1278,"change":72,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-23",12.26,12.13,0.58,17602100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":455,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-20",12.08,12.51,11.741,12.06,-1.47,27384300,{"date":1290,"open":258,"high":652,"low":763,"close":682,"change":46,"percent_change":1291,"volume":1292,"transactions":9,"vwap":682},"2026-03-19",-1.69,23095700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":73,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",11.84,12.652,11.73,12.45,3.92,31844900,{"date":1302,"open":1303,"high":992,"low":816,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-17",11.61,11.98,0.41,3.54,32634400,{"date":1309,"open":247,"high":1310,"low":1311,"close":247,"change":1312,"percent_change":1037,"volume":1313,"transactions":9,"vwap":247},"2026-03-16",11.88,11.47,-0.01,39007100,{"date":1315,"open":1316,"high":651,"low":1226,"close":994,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":994},"2026-03-13",11.5,0.21,1.85,49122500,{"date":1321,"open":1077,"high":1322,"low":725,"close":1226,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1226},"2026-03-12",11.975,-1.01,-8.16,91586900,{"date":1327,"open":753,"high":1328,"low":784,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-11",12.415,12.38,0.79,6.82,120193300,{"date":1334,"open":723,"high":736,"low":1335,"close":1336,"change":868,"percent_change":1258,"volume":1337,"transactions":9,"vwap":1336},"2026-03-10",11.355,11.59,50201100,{"date":1339,"open":975,"high":753,"low":1340,"close":1341,"change":1159,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-09",11.624,11.97,0.93,50166600,{"date":1345,"open":827,"high":733,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",11.235,11.86,0.31,2.68,39618700,{"date":1352,"open":1271,"high":802,"low":1271,"close":809,"change":219,"percent_change":1353,"volume":1354,"transactions":9,"vwap":809},"2026-03-05",4.34,33237700,{"date":1356,"open":941,"high":1357,"low":1016,"close":1271,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1271},"2026-03-04",11.295,0.03,0.27,35665800,{"date":1362,"open":1133,"high":1231,"low":1139,"close":841,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":841},"2026-03-03",0.34,3.18,37679200,{"date":1367,"open":1177,"high":1368,"low":876,"close":725,"change":21,"percent_change":624,"volume":1369,"transactions":9,"vwap":725},"2026-03-02",10.86,31362900,{"date":1371,"open":1372,"high":1111,"low":1373,"close":1010,"change":1374,"percent_change":844,"volume":1375,"transactions":9,"vwap":1010},"2026-02-27",10.445,10.17,0.02,50361700,{"date":1377,"open":1127,"high":1165,"low":1030,"close":1266,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1266},"2026-02-26",0.77,7.75,51832800,{"date":1382,"open":873,"high":1373,"low":1383,"close":1205,"change":1384,"percent_change":280,"volume":1385,"transactions":9,"vwap":1205},"2026-02-25",9.465,-0.16,52682500,{"date":1387,"open":1198,"high":1388,"low":1389,"close":1030,"change":952,"percent_change":168,"volume":1390,"transactions":9,"vwap":1030},"2026-02-24",10.425,9.92,32097400,{"date":1392,"open":874,"high":874,"low":1393,"close":1373,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1373},"2026-02-23",10.035,-0.63,-5.83,37391900,{"date":1398,"open":1399,"high":1400,"low":937,"close":900,"change":538,"percent_change":1401,"volume":1402,"transactions":9,"vwap":900},"2026-02-20",11.05,11.595,-3.66,20256900,{"date":1404,"open":1405,"high":942,"low":1406,"close":1407,"change":1159,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",11.115,10.925,11.21,0.99,21534400,{"date":1411,"open":1175,"high":1412,"low":1085,"close":1247,"change":830,"percent_change":787,"volume":1413,"transactions":9,"vwap":1247},"2026-02-18",11.48,27814700,{"date":1415,"open":993,"high":1231,"low":1110,"close":1175,"change":868,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1175},"2026-02-17",-3.36,37647600,{"date":1419,"open":1236,"high":794,"low":1407,"close":1219,"change":518,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1219},"2026-02-13",1.25,23819000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1245,"change":970,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1245},"2026-02-12",11.81,11.82,11.03,-4.36,31044600,{"date":1430,"open":1431,"high":19,"low":1432,"close":692,"change":1267,"percent_change":1433,"volume":1434,"transactions":9,"vwap":692},"2026-02-11",12.925,11.49,-9.73,43227400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":868,"volume":1442,"transactions":9,"vwap":1440},"2026-02-10",13.09,13.34,12.89,12.95,-0.05,23716100,{"date":1444,"open":1439,"high":1445,"low":1446,"close":227,"change":1159,"percent_change":1447,"volume":1448,"transactions":9,"vwap":227},"2026-02-09",13.27,12.591,0.85,30916800,{"date":1450,"open":1451,"high":1440,"low":992,"close":1439,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1439},"2026-02-06",12.265,0.81,6.71,34352200,{"date":1456,"open":1286,"high":663,"low":1425,"close":1283,"change":163,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1283},"2026-02-05",-2.03,36465700,{"date":1460,"open":1461,"high":1462,"low":694,"close":1463,"change":497,"percent_change":877,"volume":1464,"transactions":9,"vwap":1463},"2026-02-04",12.095,12.525,12.33,42467600,{"date":1466,"open":1467,"high":1467,"low":735,"close":756,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":756},"2026-02-03",12.48,-0.39,-3.11,37939900,{"date":1472,"open":673,"high":1473,"low":1328,"close":1474,"change":1441,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-02",12.92,12.54,-0.4,28959000,{"date":1478,"open":1479,"high":1480,"low":1462,"close":673,"change":53,"percent_change":1481,"volume":1482,"transactions":9,"vwap":673},"2026-01-30",13.24,13.33,-4.98,26906000,{"date":1484,"open":1485,"high":1485,"low":266,"close":288,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":288},"2026-01-29",13.9,-0.86,-6.09,32170800,{"date":1490,"open":1491,"high":1492,"low":328,"close":1493,"change":163,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-28",14.65,14.67,14.11,-1.74,16192500,{"date":1497,"open":1498,"high":536,"low":1499,"close":1500,"change":1501,"percent_change":869,"volume":1502,"transactions":9,"vwap":1500},"2026-01-27",14.93,14.085,14.36,-0.55,19017300,{"date":1504,"open":593,"high":582,"low":1505,"close":1506,"change":1159,"percent_change":1200,"volume":1507,"transactions":9,"vwap":1506},"2026-01-26",14.7,14.91,25891600,{"date":1509,"open":1510,"high":582,"low":1511,"close":1512,"change":151,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-23",15.14,14.76,14.8,-2.31,22913000,{"date":1516,"open":1517,"high":387,"low":1518,"close":1519,"change":322,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-22",14.49,14.4,15.15,6.69,20327900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":390,"volume":1529,"transactions":9,"vwap":1527},"2026-01-21",14.45,14.55,13.93,14.2,-0.17,18280900,{"date":1531,"open":1532,"high":1533,"low":389,"close":1534,"change":1358,"percent_change":1317,"volume":1535,"transactions":9,"vwap":1534},"2026-01-20",14.025,14.54,14.37,26166700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1214,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-16",14.87,14.906,14.31,14.34,-3.04,36139200,{"date":1545,"open":534,"high":1546,"low":1547,"close":1548,"change":127,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-15",15.45,14.75,14.79,-3.77,32439000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":331,"percent_change":945,"volume":1557,"transactions":9,"vwap":1556},"2026-01-14",15.73,15.905,15.06,15.37,29951700,{"date":1559,"open":1560,"high":1561,"low":582,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-13",17.47,17.522,15.97,-1.27,-7.37,49787100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-12",16.575,17.36,16.34,17.24,0.92,5.64,18682900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1208,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-09",17.040001,17.48,16.17,16.32,-3.32,18807300,{"date":1584,"open":1585,"high":1586,"low":563,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-08",17.66,17.77,16.88,-0.96,-5.38,21073900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-07",17.41,17.94,17.094999,17.84,0.51,2.94,21646700,{"date":1601,"open":1602,"high":1603,"low":1554,"close":1603,"change":615,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-06",15.98,17.33,8.11,30008500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":853,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-05",15.83,16.475,15.61,16.030001,0.94,20021900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":970,"percent_change":1469,"volume":1620,"transactions":9,"vwap":1619},"2026-01-02",16.5,16.59,15.49,15.88,44139500,{"date":1622,"open":482,"high":494,"low":1623,"close":507,"change":624,"percent_change":1624,"volume":1625,"transactions":9,"vwap":507},"2025-12-31",16.26,-1.68,70045200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":455,"percent_change":890,"volume":1632,"transactions":9,"vwap":1631},"2025-12-30",16.64,17.17,16.63,16.67,21572100,{"date":1634,"open":1635,"high":1569,"low":1636,"close":1637,"change":746,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-29",16.42,16.33,16.85,0.06,33827200,{"date":1641,"open":1642,"high":1643,"low":494,"close":1644,"change":117,"percent_change":1024,"volume":1645,"transactions":9,"vwap":1644},"2025-12-26",16.94,17.175,16.84,17152600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-24",16.98,17.349,16.69,17.16,1.2,7.52,34596900,{"date":1656,"open":1630,"high":485,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-23",15.68,15.96,-0.74,-4.43,19389100,{"date":1663,"open":482,"high":1664,"low":1665,"close":1666,"change":1279,"percent_change":1046,"volume":1667,"transactions":9,"vwap":1666},"2025-12-22",16.825,16.22,16.7,22494400,{"date":1669,"open":1670,"high":397,"low":1671,"close":1672,"change":497,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-19",16.1,15.904,16.12,1.13,18769100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":146,"percent_change":1080,"volume":1681,"transactions":9,"vwap":1680},"2025-12-18",16.19,16.336,15.86,15.94,15143300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1658,"change":1080,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1658},"2025-12-17",16.21,17.45,15.84,-0.81,20336700,{"date":1690,"open":495,"high":1691,"low":1680,"close":1692,"change":952,"percent_change":342,"volume":1693,"transactions":9,"vwap":1692},"2025-12-16",16.6,16.09,14453600,{"date":1695,"open":1696,"high":1697,"low":555,"close":1698,"change":1267,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-15",17.59,17.6,16.16,-7.23,24013200,{"date":1702,"open":1703,"high":441,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-12",18.040001,17.225,17.42,-0.61,-3.38,17496500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":53,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-11",18.64,18.95,17.92,18.030001,-3.53,22482200,{"date":1718,"open":1719,"high":1712,"low":1720,"close":1721,"change":902,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-10",18.66,18.225,18.69,-1.53,22619600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-09",19.27,19.56,18.835,18.98,-0.31,-1.61,18021000,{"date":1734,"open":1735,"high":26,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-08",19.08,18.74,19.29,0.62,3.32,32127900,{"date":1742,"open":454,"high":1729,"low":441,"close":444,"change":844,"percent_change":112,"volume":1743,"transactions":9,"vwap":444},"2025-12-05",43510200,{"date":1745,"open":1670,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-04",18.7,15.75,18.48,3.62,24.36,94766900,{"date":1753,"open":1500,"high":536,"low":1754,"close":564,"change":1755,"percent_change":1299,"volume":1756,"transactions":9,"vwap":564},"2025-12-03",14.17,0.56,41665700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":497,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",14.27,14.665,14.25,14.3,1.27,18649500,{"date":1766,"open":1767,"high":1527,"low":296,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-01",13.68,14.12,0.26,1.88,16075700,{"date":1773,"open":1774,"high":286,"low":329,"close":1775,"change":1359,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-28",13.7,13.86,1.99,6284100,{"date":1779,"open":1780,"high":622,"low":1781,"close":299,"change":146,"percent_change":423,"volume":1782,"transactions":9,"vwap":299},"2025-11-26",13.58,13.47,9845900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":201,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-25",13.31,13.72,13.08,13.61,2.25,15257900,{"date":1792,"open":267,"high":1793,"low":279,"close":1785,"change":201,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1785},"2025-11-24",13.44,2.31,11857200,{"date":1797,"open":650,"high":196,"low":246,"close":266,"change":1145,"percent_change":1798,"volume":1799,"transactions":9,"vwap":266},"2025-11-21",2.2,19365200,{"date":1801,"open":358,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-20",13.91,12.685,12.73,-0.75,-5.56,15996700,{"date":1809,"open":1810,"high":1811,"low":1785,"close":1812,"change":1813,"percent_change":1178,"volume":1814,"transactions":9,"vwap":1812},"2025-11-19",13.66,13.875,13.48,-0.26,10684800,{"date":1816,"open":379,"high":1817,"low":1818,"close":360,"change":1031,"percent_change":1819,"volume":1820,"transactions":9,"vwap":360},"2025-11-18",13.785,13.29,1.63,14209600,{"date":1822,"open":614,"high":1823,"low":1824,"close":1825,"change":970,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-17",14.18,13.3,13.52,-3.64,16209300,{"date":1829,"open":1830,"high":1831,"low":1781,"close":1832,"change":189,"percent_change":342,"volume":1833,"transactions":9,"vwap":1832},"2025-11-14",13.5,14.385,14.03,14839500,{"date":1835,"open":1540,"high":1836,"low":1837,"close":369,"change":1384,"percent_change":1838,"volume":1839,"transactions":9,"vwap":369},"2025-11-13",14.841,13.88,-1.12,24757700,{"date":1841,"open":1761,"high":1842,"low":1485,"close":1761,"change":122,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1761},"2025-11-12",14.745,-0.84,15319800,{"date":1846,"open":1847,"high":1848,"low":389,"close":1534,"change":786,"percent_change":1652,"volume":1849,"transactions":9,"vwap":1534},"2025-11-11",14.06,14.53,9739200,{"date":1851,"open":1525,"high":351,"low":614,"close":1527,"change":921,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1527},"2025-11-10",-0.7,14971300,{"date":1855,"open":361,"high":338,"low":1856,"close":1762,"change":830,"percent_change":1673,"volume":1857,"transactions":9,"vwap":1762},"2025-11-07",13.54,17661100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":538,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-06",14.48,14.585,13.8,14.14,-2.82,18141000,{"date":1867,"open":1868,"high":400,"low":1869,"close":1525,"change":1145,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1525},"2025-11-05",14.42,14.07,1.96,26182500,{"date":1873,"open":1555,"high":1874,"low":377,"close":1759,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1759},"2025-11-04",15.2,-1.6,-10.08,26177500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":746,"percent_change":1638,"volume":1884,"transactions":9,"vwap":1883},"2025-11-03",16.08,16.58,15.275,15.87,21230500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1679,"change":1312,"percent_change":189,"volume":1890,"transactions":9,"vwap":1679},"2025-10-31",15.8,16,15.48,15424000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1883,"change":289,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1883},"2025-10-30",15.89,16.325,15.41,-2.1,15449400,{"date":1899,"open":1900,"high":565,"low":1901,"close":1684,"change":1902,"percent_change":1348,"volume":1903,"transactions":9,"vwap":1684},"2025-10-29",16.45,16.02,0.05,19573000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1698,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1698},"2025-10-28",17.38,17.5,16.11,-1.23,-7.07,25832300,{"date":1913,"open":1914,"high":1907,"low":1915,"close":1916,"change":89,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-27",16.835,16.55,17.39,5.52,30177200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-24",15.56,16.755,15.32,16.48,1.04,6.74,34811800,{"date":1929,"open":536,"high":1553,"low":1930,"close":1931,"change":1305,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-23",14.99,15.44,2.73,16109200,{"date":1935,"open":1887,"high":1608,"low":1505,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-22",15.03,-1.25,-7.68,28047100,{"date":1941,"open":1657,"high":1617,"low":1942,"close":493,"change":1943,"percent_change":1798,"volume":1944,"transactions":9,"vwap":493},"2025-10-21",15.425,0.35,19590200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-20",15.65,16.15,15.62,15.93,0.49,3.17,20296500,{"date":1955,"open":527,"high":1658,"low":1882,"close":1931,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1931},"2025-10-17",-0.49,-3.08,23036600,{"date":1960,"open":1961,"high":1962,"low":1887,"close":1950,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1950},"2025-10-16",16.93,17.58,-0.76,-4.55,37932500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1650,"change":1317,"percent_change":1763,"volume":1971,"transactions":9,"vwap":1650},"2025-10-15",17.02,17.2,16.18,33082300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1924,"change":53,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1924},"2025-10-14",16.78,16.91,16.049999,-3.85,34401900,{"date":1980,"open":1981,"high":1560,"low":1982,"close":1983,"change":486,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-13",17.32,16.61,17.14,0.53,40097200,{"date":1987,"open":1988,"high":1989,"low":1637,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-10",18.58,18.6,17.049999,-1.46,-7.89,63675400,{"date":1995,"open":1996,"high":1736,"low":1677,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-09",16.44,18.51,2.93,18.81,99862100,{"date":2002,"open":2003,"high":594,"low":2004,"close":537,"change":778,"percent_change":2005,"volume":2006,"transactions":9,"vwap":537},"2025-10-08",15.015,14.765,5.13,35929800,{"date":2008,"open":2009,"high":576,"low":1754,"close":2010,"change":201,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-07",15.01,14.82,2.07,42503600,{"date":2014,"open":348,"high":2015,"low":1802,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-06",15.22,14.52,1.62,12.56,61163200,{"date":2021,"open":2022,"high":2023,"low":2022,"close":633,"change":853,"percent_change":2024,"volume":2025,"transactions":9,"vwap":633},"2025-10-03",12.75,13.365,1.18,23026200,{"date":2027,"open":1787,"high":1787,"low":2028,"close":2022,"change":158,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2022},"2025-10-02",12.61,-1.85,23590200,{"date":2032,"open":1825,"high":2033,"low":2034,"close":2035,"change":1468,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-01",13.64,12.97,12.99,-2.91,31188000,{"date":2039,"open":2040,"high":2040,"low":1438,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-30",15.18,13.38,0.82,6.53,80835400,{"date":2046,"open":2047,"high":2048,"low":670,"close":2018,"change":1943,"percent_change":445,"volume":2049,"transactions":9,"vwap":2018},"2025-09-29",12.31,12.68,13659600,{"date":2051,"open":670,"high":1329,"low":2052,"close":2053,"change":72,"percent_change":1279,"volume":2054,"transactions":9,"vwap":2053},"2025-09-26",11.96,12.21,11597800,{"date":2056,"open":651,"high":2053,"low":1310,"close":964,"change":455,"percent_change":1991,"volume":2057,"transactions":9,"vwap":964},"2025-09-25",8699000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":226,"change":46,"percent_change":1624,"volume":2063,"transactions":9,"vwap":226},"2025-09-24",12.62,12.635,12.22,12530300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1706,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-23",13.17,13.215,12.49,12.53,-4.64,16141400,{"date":2073,"open":783,"high":2066,"low":723,"close":2074,"change":1763,"percent_change":725,"volume":2075,"transactions":9,"vwap":2074},"2025-09-22",13.14,28233600,{"date":2077,"open":992,"high":672,"low":982,"close":800,"change":624,"percent_change":2078,"volume":2079,"transactions":9,"vwap":800},"2025-09-19",-2.3,13039200,{"date":2081,"open":753,"high":670,"low":770,"close":756,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":756},"2025-09-18",0.33,2.79,11869200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1425,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1425},"2025-09-17",11.63,11.985,11.615,0.25,2.16,7677000,{"date":2094,"open":1303,"high":2087,"low":762,"close":247,"change":146,"percent_change":1528,"volume":2095,"transactions":9,"vwap":247},"2025-09-16",7286500,{"date":2097,"open":2098,"high":2099,"low":775,"close":1336,"change":844,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1336},"2025-09-15",11.44,11.665,1.67,10316800,{"date":2103,"open":2104,"high":2104,"low":1226,"close":1009,"change":902,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1009},"2025-09-12",11.76,-2.48,9219800,{"date":2108,"open":957,"high":2109,"low":762,"close":692,"change":747,"percent_change":2110,"volume":2111,"transactions":9,"vwap":692},"2025-09-11",11.718,0.69,11254500,{"date":2113,"open":1347,"high":761,"low":2114,"close":1303,"change":902,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1303},"2025-09-10",11.53,-2.44,13405500,{"date":2118,"open":1347,"high":238,"low":2119,"close":733,"change":475,"percent_change":1447,"volume":2120,"transactions":9,"vwap":733},"2025-09-09",11.642,11779300,{"date":2122,"open":2114,"high":1295,"low":2123,"close":802,"change":1348,"percent_change":2124,"volume":2125,"transactions":9,"vwap":802},"2025-09-08",11.34,2.7,16018900,{"date":2127,"open":1003,"high":809,"low":1158,"close":1432,"change":705,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1432},"2025-09-05",5.9,34586700,{"date":2131,"open":1016,"high":2132,"low":842,"close":849,"change":21,"percent_change":624,"volume":2133,"transactions":9,"vwap":849},"2025-09-04",10.935,38006300,{"date":2135,"open":1016,"high":841,"low":1165,"close":1104,"change":146,"percent_change":455,"volume":2136,"transactions":9,"vwap":1104},"2025-09-03",7413700,{"date":2138,"open":1175,"high":1271,"low":912,"close":950,"change":39,"percent_change":2139,"volume":2140,"transactions":9,"vwap":950},"2025-09-02",-1.98,11563900,{"date":2142,"open":829,"high":2143,"low":1247,"close":693,"change":259,"percent_change":2144,"volume":2145,"transactions":9,"vwap":693},"2025-08-29",11.445,-1.24,7799600,{"date":2147,"open":949,"high":2148,"low":949,"close":1236,"change":757,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1236},"2025-08-28",11.41,1.08,9160000,{"date":2152,"open":1175,"high":1245,"low":1016,"close":1225,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1225},"2025-08-27",0.32,2.96,7684200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1085,"change":46,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1085},"2025-08-26",11.025,11.125,10.81,-1.9,10391000,{"date":2164,"open":1245,"high":942,"low":1008,"close":1426,"change":259,"percent_change":1937,"volume":2165,"transactions":9,"vwap":1426},"2025-08-25",8052400,{"date":2167,"open":1175,"high":942,"low":1104,"close":951,"change":1145,"percent_change":2168,"volume":2169,"transactions":9,"vwap":951},"2025-08-22",2.57,10224400,{"date":2171,"open":1042,"high":2172,"low":927,"close":1158,"change":952,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1158},"2025-08-21",10.957,-0.64,6558000,{"date":2176,"open":1246,"high":1157,"low":712,"close":1008,"change":21,"percent_change":249,"volume":2177,"transactions":9,"vwap":1008},"2025-08-20",9340400,{"date":2179,"open":993,"high":1163,"low":1016,"close":703,"change":455,"percent_change":1731,"volume":2180,"transactions":9,"vwap":703},"2025-08-19",7310600,{"date":2182,"open":1175,"high":1252,"low":1175,"close":951,"change":1317,"percent_change":2183,"volume":2184,"transactions":9,"vwap":951},"2025-08-18",1.92,14893600,{"date":2186,"open":912,"high":1426,"low":2187,"close":1008,"change":412,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1008},"2025-08-15",10.705,2.14,12505400,{"date":2191,"open":900,"high":2192,"low":1110,"close":1010,"change":1813,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1010},"2025-08-14",10.875,-2.37,9977700,{"date":2196,"open":929,"high":703,"low":2197,"close":703,"change":1951,"percent_change":2198,"volume":2199,"transactions":9,"vwap":703},"2025-08-13",10.465,4.67,11443100,{"date":2201,"open":926,"high":1126,"low":2202,"close":1099,"change":1638,"percent_change":684,"volume":2203,"transactions":9,"vwap":1099},"2025-08-12",10.35,7938200,{"date":2205,"open":1044,"high":1010,"low":1177,"close":899,"change":39,"percent_change":2206,"volume":2207,"transactions":9,"vwap":899},"2025-08-11",-2.06,10109400,{"date":2209,"open":1077,"high":941,"low":1164,"close":1079,"change":249,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1079},"2025-08-08",-2.47,9083300,{"date":2213,"open":2214,"high":2215,"low":2160,"close":1016,"change":902,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1016},"2025-08-07",11.335,11.415,-2.58,11882700,{"date":2219,"open":829,"high":2220,"low":1225,"close":2221,"change":883,"percent_change":883,"volume":2222,"transactions":9,"vwap":2221},"2025-08-06",11.345,11.22,7802100,{"date":2224,"open":822,"high":2148,"low":949,"close":2221,"change":122,"percent_change":1272,"volume":2225,"transactions":9,"vwap":2221},"2025-08-05",7794700,{"date":2227,"open":810,"high":822,"low":691,"close":2123,"change":412,"percent_change":2011,"volume":2228,"transactions":9,"vwap":2123},"2025-08-04",10598700,{"date":2230,"open":957,"high":957,"low":1157,"close":1014,"change":2173,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1014},"2025-08-01",-5.45,19242800,{"date":2234,"open":753,"high":736,"low":2235,"close":782,"change":1813,"percent_change":2236,"volume":2237,"transactions":9,"vwap":782},"2025-07-31",11.74,-2.16,13049100,{"date":2239,"open":2240,"high":651,"low":2241,"close":2242,"change":952,"percent_change":127,"volume":2243,"transactions":9,"vwap":2242},"2025-07-30",12.07,11.895,12.01,23117500,{"date":2245,"open":682,"high":2246,"low":1341,"close":1283,"change":1080,"percent_change":1272,"volume":2247,"transactions":9,"vwap":1283},"2025-07-29",12.3,10665900,{"date":2249,"open":236,"high":2250,"low":992,"close":2053,"change":1358,"percent_change":2090,"volume":2251,"transactions":9,"vwap":2053},"2025-07-28",12.34,18318600,{"date":2253,"open":792,"high":1329,"low":756,"close":783,"change":259,"percent_change":2254,"volume":2255,"transactions":9,"vwap":783},"2025-07-25",-1.14,19081100,{"date":2257,"open":256,"high":2258,"low":660,"close":226,"change":102,"percent_change":2259,"volume":2260,"transactions":9,"vwap":226},"2025-07-24",12.65,-2.38,12793100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2060,"change":1358,"percent_change":915,"volume":2266,"transactions":9,"vwap":2060},"2025-07-23",12.66,12.67,12.47,14496800,{"date":2268,"open":1474,"high":2269,"low":2270,"close":673,"change":518,"percent_change":2271,"volume":2272,"transactions":9,"vwap":673},"2025-07-22",12.715,12.361,1.12,23919300,{"date":2274,"open":2275,"high":650,"low":237,"close":1298,"change":259,"percent_change":260,"volume":2276,"transactions":9,"vwap":1298},"2025-07-21",12.63,24456600,{"date":2278,"open":1298,"high":673,"low":2246,"close":673,"change":1769,"percent_change":1059,"volume":2279,"transactions":9,"vwap":673},"2025-07-18",16542200,{"date":2281,"open":1298,"high":2069,"low":1463,"close":1463,"change":952,"percent_change":1208,"volume":2282,"transactions":9,"vwap":1463},"2025-07-17",13645100,{"date":2284,"open":2285,"high":268,"low":236,"close":2286,"change":1374,"percent_change":830,"volume":2287,"transactions":9,"vwap":2286},"2025-07-16",12.43,12.4,7389600,{"date":2289,"open":1474,"high":2290,"low":663,"close":1329,"change":921,"percent_change":1152,"volume":2291,"transactions":9,"vwap":1329},"2025-07-15",12.597,18037900,{"date":2293,"open":2246,"high":256,"low":682,"close":1467,"change":239,"percent_change":605,"volume":2294,"transactions":9,"vwap":1467},"2025-07-14",9715400,{"date":2296,"open":2297,"high":650,"low":2250,"close":237,"change":1066,"percent_change":971,"volume":2298,"transactions":9,"vwap":237},"2025-07-11",12.785,5904300,{"date":2300,"open":320,"high":320,"low":2301,"close":1439,"change":269,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1439},"2025-07-10",12.845,-3.3,6123400,{"date":2305,"open":288,"high":320,"low":2306,"close":1480,"change":1159,"percent_change":585,"volume":2307,"transactions":9,"vwap":1480},"2025-07-09",13.06,5217400,{"date":2309,"open":2310,"high":2311,"low":17,"close":186,"change":1638,"percent_change":2312,"volume":2313,"transactions":9,"vwap":186},"2025-07-08",13.23,13.485,0.46,7186900,{"date":2315,"open":2066,"high":2316,"low":2317,"close":199,"change":1080,"percent_change":456,"volume":2318,"transactions":9,"vwap":199},"2025-07-07",13.285,12.96,6062800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1818,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1818},"2025-07-03",12.88,13.49,12.87,0.44,3.42,6853800,{"date":2328,"open":673,"high":2323,"low":2286,"close":2329,"change":830,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-02",12.85,1.26,8327200,{"date":2333,"open":2022,"high":1440,"low":2275,"close":2334,"change":889,"percent_change":1486,"volume":2335,"transactions":9,"vwap":2334},"2025-07-01",12.69,9670000,{"date":2337,"open":2338,"high":2323,"low":2263,"close":2338,"change":72,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-30",12.8,0.55,8496700,{"date":2342,"open":180,"high":2343,"low":1474,"close":1804,"change":2344,"percent_change":1730,"volume":2345,"transactions":9,"vwap":1804},"2025-06-27",12.875,-0.04,16074100,{"date":2347,"open":1284,"high":228,"low":236,"close":180,"change":201,"percent_change":2348,"volume":2349,"transactions":9,"vwap":180},"2025-06-26",2.41,6964000,{"date":2351,"open":256,"high":2258,"low":257,"close":2265,"change":2344,"percent_change":117,"volume":2352,"transactions":9,"vwap":2265},"2025-06-25",4796300,{"date":2354,"open":2285,"high":2028,"low":2286,"close":1284,"change":1145,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1284},"2025-06-24",2.29,7042000,{"date":2358,"open":2359,"high":2246,"low":2360,"close":792,"change":1902,"percent_change":1305,"volume":2361,"transactions":9,"vwap":792},"2025-06-23",12.1,11.835,6601400,{"date":2363,"open":2364,"high":2068,"low":736,"close":783,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":783},"2025-06-20",12.395,-0.19,-1.54,8156400,{"date":2369,"open":769,"high":2370,"low":2371,"close":663,"change":1441,"percent_change":1475,"volume":2372,"transactions":9,"vwap":663},"2025-06-18",12.445,12.222,8000500,{"date":2374,"open":2375,"high":673,"low":2376,"close":769,"change":189,"percent_change":107,"volume":2377,"transactions":9,"vwap":769},"2025-06-17",12.41,12.335,7554500,{"date":2379,"open":236,"high":2068,"low":2380,"close":1467,"change":915,"percent_change":1870,"volume":2381,"transactions":9,"vwap":1467},"2025-06-16",12.165,12285400,{"date":2383,"open":2286,"high":744,"low":2062,"close":682,"change":944,"percent_change":1581,"volume":2384,"transactions":9,"vwap":682},"2025-06-13",9251200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2263,"change":1730,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2263},"2025-06-12",12.86,12.955,12.64,-2.39,7421500,{"date":2393,"open":186,"high":186,"low":633,"close":2034,"change":163,"percent_change":1178,"volume":2394,"transactions":9,"vwap":2034},"2025-06-11",8513200,{"date":2396,"open":2397,"high":2322,"low":16,"close":186,"change":1159,"percent_change":2398,"volume":2399,"transactions":9,"vwap":186},"2025-06-10",13.11,0.84,10644700,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2397,"change":921,"percent_change":1963,"volume":2404,"transactions":9,"vwap":2397},"2025-06-09",13.18,13.03,8346900,{"date":2406,"open":1818,"high":310,"low":631,"close":18,"change":1441,"percent_change":868,"volume":2407,"transactions":9,"vwap":18},"2025-06-06",10323900,{"date":2409,"open":196,"high":320,"low":1437,"close":2410,"change":1317,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-05",13.26,1.61,12284500,{"date":2414,"open":279,"high":196,"low":671,"close":641,"change":883,"percent_change":883,"volume":2415,"transactions":9,"vwap":641},"2025-06-04",10939300,{"date":2417,"open":673,"high":1787,"low":2418,"close":641,"change":1755,"percent_change":2419,"volume":2420,"transactions":9,"vwap":641},"2025-06-03",12.52,4.48,18182100,{"date":2422,"open":1818,"high":2423,"low":661,"close":2068,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2068},"2025-06-02",13.498,-0.82,-6.16,25768900,{"date":2428,"open":564,"high":2429,"low":2430,"close":1785,"change":1045,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1785},"2025-05-30",14.985,12.91,2.86,47394700,{"date":2434,"open":199,"high":199,"low":1804,"close":188,"change":883,"percent_change":883,"volume":2435,"transactions":9,"vwap":188},"2025-05-29",27435900,{"date":2437,"open":256,"high":2403,"low":256,"close":188,"change":1359,"percent_change":2438,"volume":2439,"transactions":9,"vwap":188},"2025-05-28",2.13,12938300,{"date":2441,"open":256,"high":2442,"low":2443,"close":2264,"change":201,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2264},"2025-05-27",12.7,12.465,2.43,9175200,{"date":2447,"open":776,"high":2448,"low":2449,"close":663,"change":1358,"percent_change":915,"volume":2450,"transactions":9,"vwap":663},"2025-05-23",12.555,12.088,9261400,{"date":2452,"open":236,"high":754,"low":791,"close":2250,"change":518,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2250},"2025-05-22",1.15,13123900,{"date":2456,"open":2246,"high":1467,"low":672,"close":660,"change":158,"percent_change":2457,"volume":2458,"transactions":9,"vwap":660},"2025-05-21",-1.93,12093900,{"date":2460,"open":2461,"high":256,"low":257,"close":754,"change":423,"percent_change":2462,"volume":2463,"transactions":9,"vwap":754},"2025-05-20",12.58,-1.19,9890100,{"date":2465,"open":2389,"high":652,"low":2018,"close":673,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":673},"2025-05-19",-0.33,-2.55,6044800,{"date":2470,"open":279,"high":2471,"low":633,"close":1473,"change":423,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1473},"2025-05-16",13.125,-1.15,8884400,{"date":2475,"open":227,"high":18,"low":2476,"close":16,"change":259,"percent_change":1272,"volume":2477,"transactions":9,"vwap":16},"2025-05-15",12.885,4961200,{"date":2479,"open":2480,"high":288,"low":209,"close":18,"change":1441,"percent_change":868,"volume":2481,"transactions":9,"vwap":18},"2025-05-14",13.185,7426100,{"date":2483,"open":2484,"high":2485,"low":2403,"close":2410,"change":786,"percent_change":615,"volume":2486,"transactions":9,"vwap":2410},"2025-05-13",13.075,13.345,6531800,{"date":2488,"open":2489,"high":1437,"low":180,"close":1437,"change":1187,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1437},"2025-05-12",12.93,4.72,7729500,{"date":2493,"open":268,"high":2494,"low":237,"close":268,"change":1638,"percent_change":219,"volume":2495,"transactions":9,"vwap":268},"2025-05-09",12.595,5503700,{"date":2497,"open":992,"high":2498,"low":736,"close":754,"change":1363,"percent_change":2499,"volume":2500,"transactions":9,"vwap":754},"2025-05-08",12.515,2.81,7378700,{"date":2502,"open":800,"high":2503,"low":2504,"close":2359,"change":1145,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2359},"2025-05-07",12.135,11.745,2.37,6806300,{"date":2508,"open":2087,"high":763,"low":2087,"close":1425,"change":1902,"percent_change":995,"volume":2509,"transactions":9,"vwap":1425},"2025-05-06",9393200,{"date":2511,"open":1347,"high":791,"low":2104,"close":982,"change":210,"percent_change":2512,"volume":2513,"transactions":9,"vwap":982},"2025-05-05",-1.67,9595600,{"date":2515,"open":753,"high":1286,"low":2516,"close":1341,"change":486,"percent_change":778,"volume":2517,"transactions":9,"vwap":1341},"2025-05-02",11.865,6653700,{"date":2519,"open":2242,"high":2520,"low":770,"close":1310,"change":189,"percent_change":716,"volume":2521,"transactions":9,"vwap":1310},"2025-05-01",12.065,11389400,{"date":2523,"open":2524,"high":2052,"low":1001,"close":743,"change":757,"percent_change":823,"volume":2525,"transactions":9,"vwap":743},"2025-04-30",11.54,12225600,{"date":2527,"open":2104,"high":733,"low":662,"close":1425,"change":1031,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1425},"2025-04-29",1.9,8684000,{"date":2531,"open":957,"high":2532,"low":2098,"close":2533,"change":746,"percent_change":486,"volume":2534,"transactions":9,"vwap":2533},"2025-04-28",11.789,11.6,8910900,{"date":181,"open":810,"high":966,"low":2536,"close":1336,"change":1363,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1336},11.192,3.02,10862800]