[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAX":3,"homepage-market-summary":34,"stock-historical-PAX":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PAX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Patria Investments Limited Class A Common Shares","Nasdaq",null,"Common Stock","Patria Investments Ltd is an alternative asset management firm specializing in resilient sectors across select regions. It seeks to provide world-wide and Latin American investors with attractive investment products that allows portfolio diversification and consistent returns. The group promotes inclusive and sustainable development in the Asset Classes: Private Equity, Private Equity Solutions, Credit, Real Estate, Infrastructure, and Public Equities Main sectors: Agribusiness, Power & Energy, Healthcare, Logistics & Transportations, Food & Beverage and Digital & Tech Services Investment Regions.","548",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.8506,0.65,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.11,11.06,11.195,10.955,11.2,-0.09,-0.8,1128689.239765,11502,11.1124,17.8,9.89,877961.9020782151,15.4,1434,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},781336,285187737.421632,6.01,"2025-04-25",[186,187,197,208,218,228,236,244,253,260,268,278,288,299,309,317,325,333,343,352,363,373,381,391,399,408,416,424,433,443,452,463,472,483,492,500,511,519,528,537,544,550,558,567,575,581,590,599,606,616,626,635,644,653,661,670,679,686,692,698,702,708,714,718,724,728,734,737,741,746,753,757,765,770,776,781,786,791,798,801,807,811,816,819,824,829,836,843,847,852,857,863,868,872,877,881,884,889,893,897,903,908,912,917,924,932,939,946,953,958,964,972,977,982,988,996,1003,1011,1019,1026,1032,1037,1046,1052,1059,1065,1072,1077,1082,1088,1092,1098,1106,1111,1115,1119,1125,1129,1135,1140,1145,1148,1151,1155,1159,1165,1169,1175,1178,1187,1193,1196,1203,1209,1216,1225,1232,1239,1246,1253,1259,1267,1273,1279,1286,1292,1299,1308,1314,1321,1329,1337,1344,1351,1359,1366,1372,1380,1387,1394,1402,1411,1417,1424,1431,1436,1441,1446,1451,1458,1467,1474,1479,1486,1493,1499,1505,1511,1517,1521,1528,1535,1542,1549,1555,1561,1566,1574,1578,1585,1593,1599,1606,1611,1618,1624,1630,1636,1642,1648,1655,1662,1669,1675,1683,1689,1694,1702,1709,1715,1720,1725,1729,1734,1738,1744,1750,1754,1760,1768,1772,1775,1778,1784,1788,1796,1801,1808,1813,1820,1827,1831,1836,1842,1849,1855,1862,1868,1874,1879,1883,1888,1894,1898,1902,1907,1912,1917,1921,1924,1929,1932,1937,1942,1948,1954,1959,1966,1972,1977,1982,1988,1992,1997,2000,2004,2011,2017,2021,2025,2030,2035,2041,2047,2051,2054,2057,2063,2068,2072,2076,2081,2086,2090,2095,2099,2104,2109,2115,2122,2126,2128,2131,2134,2138,2144,2149,2153,2156,2161,2164,2168,2171,2175,2179,2183,2186,2193,2198,2203,2206,2209,2214,2219,2223,2226,2230,2235,2241,2245,2251,2256,2261,2265,2269,2273,2277,2283,2286,2291,2294,2297,2303,2308,2313,2318,2322,2326,2332,2337,2342,2346,2349,2355,2359],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",11.17,11.31,11.095,0.1,0.9,1350321.929403,15832,11.2004,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",10.77,11.25,10.49,11.1,0.89,8.72,3102700.767261,24644,11.0244,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":75,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",10.24,10.25,10.005,10.21,0.69,932398.252725,11318,10.1749,{"date":219,"open":220,"high":210,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",10.18,9.94,10.14,-0.01,-0.1,915739.869849,10246,10.1149,{"date":229,"open":222,"high":220,"low":230,"close":231,"change":232,"percent_change":203,"volume":233,"transactions":234,"vwap":235},"2026-09-30",10.01,10.15,0.09,930175.878637,9081,10.1234,{"date":237,"open":238,"high":239,"low":30,"close":238,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",10.06,10.09,0,982336.798532,10595,10.0001,{"date":245,"open":222,"high":246,"low":247,"close":238,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",10.155,9.975,-0.18,-1.76,1022375.015559,8490,10.0621,{"date":254,"open":220,"high":255,"low":256,"close":210,"change":232,"percent_change":203,"volume":257,"transactions":258,"vwap":259},"2026-09-25",10.29,10.11,644119.7837,8272,10.2243,{"date":261,"open":220,"high":262,"low":263,"close":231,"change":24,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",10.23,9.98,-0.88,919296.475731,9814,10.0938,{"date":269,"open":270,"high":271,"low":272,"close":210,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",10.45,10.48,10.22,-0.26,-2.48,643542.101802,8096,10.2757,{"date":279,"open":280,"high":281,"low":282,"close":280,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",10.5,10.58,10.33,0.12,1.16,1020064.269716,11005,10.4681,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",10.13,10.395,10.12,10.38,0.38,3.8,1055492.314059,11753,10.3079,{"date":300,"open":301,"high":256,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",10.04,9.905,10,-0.05,-0.5,1463651.227172,9422,9.9951,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":223,"percent_change":224,"volume":314,"transactions":315,"vwap":316},"2026-09-17",10.19,10.045,10.05,809358.684794,9866,10.0967,{"date":318,"open":319,"high":320,"low":321,"close":238,"change":248,"percent_change":249,"volume":322,"transactions":323,"vwap":324},"2026-09-16",10.28,10.285,9.97,1085171.244662,11194,10.1042,{"date":326,"open":270,"high":327,"low":328,"close":210,"change":161,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",10.68,10.225,-2.29,1186846.374047,12495,10.312,{"date":334,"open":335,"high":336,"low":337,"close":271,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",10.62,10.69,10.39,-0.14,-1.32,1196110.747347,11779,10.4703,{"date":344,"open":345,"high":346,"low":335,"close":335,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",10.87,10.925,-0.13,-1.21,1102710.234271,11409,10.6913,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",10.76,10.89,10.6,10.75,-0.07,-0.65,1088883.914059,12799,10.7576,{"date":364,"open":199,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",10.885,10.555,10.82,-0.38,-3.39,2375550.783312,19596,10.7358,{"date":374,"open":202,"high":375,"low":20,"close":23,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",11.2699,0.06,0.54,1012072.549783,11811,11.1818,{"date":382,"open":383,"high":384,"low":202,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",11.19,11.3311,11.14,-0.17,-1.5,673339.218485,10838,11.1907,{"date":392,"open":393,"high":394,"low":395,"close":190,"change":149,"percent_change":248,"volume":396,"transactions":397,"vwap":398},"2026-09-03",11.44,11.525,11.18,1042452.862681,13623,11.2987,{"date":400,"open":200,"high":393,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",11.15,11.33,0.08,0.71,1001794.381217,12232,11.3403,{"date":409,"open":410,"high":411,"low":412,"close":200,"change":24,"percent_change":85,"volume":413,"transactions":414,"vwap":415},"2026-09-01",11.16,11.38,10.86,1271486.882177,14887,11.2034,{"date":417,"open":402,"high":418,"low":419,"close":420,"change":240,"percent_change":240,"volume":421,"transactions":422,"vwap":423},"2026-08-31",11.515,11.29,11.34,1375521.167052,12042,11.3779,{"date":425,"open":426,"high":427,"low":419,"close":420,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",11.64,11.7,-0.31,-2.66,1126023.632286,11379,11.4084,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":350,"vwap":442},"2026-08-27",11.6,11.75,11.56,11.65,0.05,0.43,939186.880114,11.6384,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":248,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",11.77,11.85,11.59,-1.53,953317.218405,11458,11.6628,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",11.47,11.81,11.39,11.78,0.3,2.61,934187.581535,11068,11.6136,{"date":464,"open":454,"high":465,"low":402,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",11.595,11.48,0.02,0.17,1370992.034477,14931,11.4766,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",11.37,11.655,11.36,11.46,0.15,1.33,980527.641463,12175,11.5243,{"date":484,"open":485,"high":486,"low":200,"close":190,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",11.4,11.51,-0.15,-1.31,861849.459176,11589,11.3383,{"date":493,"open":494,"high":435,"low":190,"close":477,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",11.35,0.2,1.78,1217385.630239,12524,11.5191,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",11.42,11.43,11.21,11.26,-0.16,-1.4,936270.232039,11676,11.3069,{"date":512,"open":513,"high":465,"low":420,"close":502,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",11.5,-0.08,-0.7,1035571.998308,13832,11.4219,{"date":520,"open":521,"high":522,"low":523,"close":513,"change":347,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",11.62,11.641,11.405,-1.12,1075330.265963,13359,11.5081,{"date":529,"open":19,"high":530,"low":19,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",11.645,11.63,0.52,4.68,1554647.57733,17730,11.4175,{"date":538,"open":539,"high":411,"low":540,"close":19,"change":24,"percent_change":25,"volume":541,"transactions":542,"vwap":543},"2026-08-12",11.28,11.055,1237399.518099,17169,11.1408,{"date":545,"open":419,"high":546,"low":410,"close":23,"change":240,"percent_change":240,"volume":547,"transactions":548,"vwap":549},"2026-08-11",11.555,1406383.815728,16503,11.2749,{"date":551,"open":474,"high":552,"low":189,"close":23,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",11.476,-0.33,-2.86,1169291.756112,14775,11.2703,{"date":559,"open":539,"high":560,"low":561,"close":562,"change":458,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",11.58,11.275,11.53,2.67,1429144.124555,13256,11.459,{"date":568,"open":474,"high":411,"low":504,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",11.23,-0.11,-0.97,689668.565003,10763,11.2793,{"date":576,"open":486,"high":530,"low":577,"close":420,"change":24,"percent_change":85,"volume":578,"transactions":579,"vwap":580},"2026-08-05",11.315,1179163.141251,16387,11.4037,{"date":582,"open":583,"high":584,"low":583,"close":503,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",11.3,11.69,0.26,2.33,1692618.856436,23722,11.4906,{"date":591,"open":592,"high":593,"low":592,"close":189,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",10.85,11.32,0.35,3.23,1643932.498729,23088,11.2026,{"date":600,"open":200,"high":456,"low":601,"close":367,"change":487,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",10.55,-1.37,1844154.84083,26040,10.7563,{"date":607,"open":199,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",11.01,10.64,10.97,0.29,2.72,1513813.038377,17632,10.8487,{"date":617,"open":618,"high":619,"low":620,"close":327,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",11.03,11.04,10.645,-0.42,-3.78,1410040.084266,21033,10.7587,{"date":627,"open":20,"high":628,"low":629,"close":202,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",11.13,10.9401,0.04,0.36,1155469.914968,16610,11.0673,{"date":636,"open":637,"high":638,"low":639,"close":20,"change":585,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",10.94,11.115,10.91,2.41,807677.919777,12660,11.0405,{"date":645,"open":412,"high":646,"low":647,"close":648,"change":649,"percent_change":232,"volume":650,"transactions":651,"vwap":652},"2026-07-24",10.9,10.705,10.8,0.01,1480815.776897,12957,10.8111,{"date":654,"open":655,"high":637,"low":647,"close":656,"change":338,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",10.83,10.79,-1.28,1031667.416033,14050,10.7957,{"date":662,"open":401,"high":663,"low":664,"close":665,"change":49,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",11.205,10.915,10.93,-1.89,887830.023292,11262,11.0186,{"date":671,"open":672,"high":673,"low":674,"close":385,"change":439,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",11,11.285,10.96,0.45,661030.501323,11305,11.164,{"date":680,"open":540,"high":638,"low":365,"close":681,"change":403,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",11.09,0.73,790484.510823,11087,11.0032,{"date":687,"open":688,"high":689,"low":345,"close":608,"change":24,"percent_change":690,"volume":691,"transactions":9,"vwap":608},"2026-07-17",10.92,11.08,-0.81,744100,{"date":693,"open":504,"high":694,"low":695,"close":202,"change":304,"percent_change":696,"volume":697,"transactions":9,"vwap":202},"2026-07-16",11.22,11.065,-0.45,589000,{"date":699,"open":23,"high":420,"low":700,"close":401,"change":439,"percent_change":675,"volume":701,"transactions":9,"vwap":401},"2026-07-15",11.12,815800,{"date":703,"open":704,"high":401,"low":646,"close":202,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":202},"2026-07-14",10.95,0.19,1.74,580500,{"date":709,"open":202,"high":710,"low":711,"close":639,"change":338,"percent_change":712,"volume":713,"transactions":9,"vwap":639},"2026-07-13",11.225,10.845,-1.27,571600,{"date":715,"open":19,"high":561,"low":618,"close":716,"change":223,"percent_change":24,"volume":717,"transactions":9,"vwap":716},"2026-07-10",11.05,568100,{"date":719,"open":720,"high":721,"low":674,"close":20,"change":376,"percent_change":722,"volume":723,"transactions":9,"vwap":20},"2026-07-09",11.02,11.215,0.55,852500,{"date":725,"open":672,"high":618,"low":688,"close":672,"change":358,"percent_change":726,"volume":727,"transactions":9,"vwap":672},"2026-07-08",-0.63,659500,{"date":729,"open":730,"high":411,"low":20,"close":731,"change":514,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",11.24,11.07,-0.72,473900,{"date":735,"open":19,"high":476,"low":19,"close":401,"change":439,"percent_change":675,"volume":736,"transactions":9,"vwap":401},"2026-07-06",654100,{"date":738,"open":700,"high":739,"low":716,"close":202,"change":192,"percent_change":92,"volume":740,"transactions":9,"vwap":202},"2026-07-02",11.255,722300,{"date":742,"open":618,"high":730,"low":743,"close":672,"change":467,"percent_change":744,"volume":745,"transactions":9,"vwap":672},"2026-07-01",10.985,0.18,703800,{"date":747,"open":367,"high":748,"low":199,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-30",11.0050001,10.98,0.23,2.14,779100,{"date":754,"open":20,"high":202,"low":755,"close":357,"change":161,"percent_change":135,"volume":756,"transactions":9,"vwap":357},"2026-06-29",10.56,1222200,{"date":758,"open":345,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-26",11.105,10.846,10.99,0.11,1.01,1641300,{"date":766,"open":767,"high":672,"low":357,"close":767,"change":283,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-25",10.88,1.12,919300,{"date":771,"open":618,"high":628,"low":772,"close":354,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":354},"2026-06-24",10.72,-0.27,-2.45,971400,{"date":777,"open":628,"high":778,"low":665,"close":618,"change":248,"percent_change":779,"volume":780,"transactions":9,"vwap":618},"2026-06-23",11.269,-1.61,963400,{"date":782,"open":583,"high":783,"low":395,"close":504,"change":506,"percent_change":784,"volume":785,"transactions":9,"vwap":504},"2026-06-22",11.475,-1.41,1102400,{"date":787,"open":426,"high":427,"low":788,"close":474,"change":248,"percent_change":789,"volume":790,"transactions":9,"vwap":474},"2026-06-18",11.295,-1.56,1437400,{"date":792,"open":521,"high":793,"low":794,"close":795,"change":358,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-17",12.06,11.545,11.55,-0.6,761300,{"date":799,"open":531,"high":457,"low":560,"close":521,"change":630,"percent_change":594,"volume":800,"transactions":9,"vwap":521},"2026-06-16",568300,{"date":802,"open":803,"high":804,"low":546,"close":560,"change":805,"percent_change":585,"volume":806,"transactions":9,"vwap":560},"2026-06-15",11.74,11.95,0.03,495800,{"date":808,"open":562,"high":455,"low":809,"close":795,"change":439,"percent_change":440,"volume":810,"transactions":9,"vwap":795},"2026-06-12",11.52,643700,{"date":812,"open":200,"high":809,"low":410,"close":513,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":513},"2026-06-11",0.28,2.5,471200,{"date":817,"open":454,"high":427,"low":504,"close":694,"change":166,"percent_change":135,"volume":818,"transactions":9,"vwap":694},"2026-06-10",562000,{"date":820,"open":485,"high":821,"low":485,"close":454,"change":75,"percent_change":822,"volume":823,"transactions":9,"vwap":454},"2026-06-09",11.67,0.61,989000,{"date":825,"open":562,"high":562,"low":583,"close":485,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":485},"2026-06-08",0.25,2.24,1116400,{"date":830,"open":831,"high":562,"low":832,"close":401,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":401},"2026-06-05",11.41,11.045,-0.355,-3.09,753300,{"date":837,"open":502,"high":838,"low":402,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",11.54,11.505,0.335,3,624200,{"date":844,"open":474,"high":474,"low":720,"close":189,"change":696,"percent_change":845,"volume":846,"transactions":9,"vwap":189},"2026-06-03",-3.87,1357600,{"date":848,"open":849,"high":849,"low":795,"close":521,"change":850,"percent_change":273,"volume":851,"transactions":9,"vwap":521},"2026-06-02",11.83,-0.03,1196600,{"date":853,"open":560,"high":854,"low":855,"close":438,"change":376,"percent_change":532,"volume":856,"transactions":9,"vwap":438},"2026-06-01",11.755,11.45,1210900,{"date":858,"open":437,"high":438,"low":859,"close":447,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":447},"2026-05-29",11.325,0.16,1.4,1835100,{"date":864,"open":831,"high":437,"low":865,"close":503,"change":304,"percent_change":866,"volume":867,"transactions":9,"vwap":503},"2026-05-28",11.27,-0.44,514400,{"date":869,"open":419,"high":562,"low":401,"close":466,"change":705,"percent_change":870,"volume":871,"transactions":9,"vwap":466},"2026-05-27",1.68,541000,{"date":873,"open":190,"high":411,"low":721,"close":419,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":419},"2026-05-26",0.27,2.45,1064600,{"date":878,"open":189,"high":730,"low":748,"close":720,"change":487,"percent_change":879,"volume":880,"transactions":9,"vwap":720},"2026-05-22",-1.34,540000,{"date":882,"open":672,"high":593,"low":637,"close":189,"change":376,"percent_change":377,"volume":883,"transactions":9,"vwap":189},"2026-05-21",707200,{"date":885,"open":665,"high":721,"low":886,"close":19,"change":744,"percent_change":887,"volume":888,"transactions":9,"vwap":19},"2026-05-20",10.721,1.65,868300,{"date":890,"open":395,"high":23,"low":639,"close":665,"change":42,"percent_change":891,"volume":892,"transactions":9,"vwap":665},"2026-05-19",-1.97,770300,{"date":894,"open":383,"high":593,"low":19,"close":401,"change":49,"percent_change":895,"volume":896,"transactions":9,"vwap":401},"2026-05-18",-1.85,560200,{"date":898,"open":502,"high":899,"low":638,"close":476,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":476},"2026-05-15",11.49,-0.2,-1.73,1146100,{"date":904,"open":593,"high":905,"low":788,"close":437,"change":874,"percent_change":906,"volume":907,"transactions":9,"vwap":437},"2026-05-14",11.988,2.39,902400,{"date":909,"open":513,"high":437,"low":739,"close":419,"change":273,"percent_change":910,"volume":911,"transactions":9,"vwap":419},"2026-05-13",-2.25,1139400,{"date":913,"open":914,"high":914,"low":474,"close":795,"change":900,"percent_change":915,"volume":916,"transactions":9,"vwap":795},"2026-05-12",11.71,-1.7,1129300,{"date":918,"open":919,"high":919,"low":920,"close":436,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":436},"2026-05-11",12.3,11.725,-0.62,-5.01,1668500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-08",12.07,12.455,12.37,0.33,2.74,1956100,{"date":933,"open":934,"high":935,"low":436,"close":936,"change":264,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-07",12.53,12.64,12.04,-6.81,2269700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":149,"percent_change":487,"volume":945,"transactions":9,"vwap":944},"2026-05-06",13.01,13.15,12.84,12.92,1646300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":585,"percent_change":952,"volume":880,"transactions":9,"vwap":951},"2026-05-05",12.71,12.97,12.63,12.94,2.05,{"date":954,"open":955,"high":944,"low":956,"close":955,"change":223,"percent_change":514,"volume":957,"transactions":9,"vwap":955},"2026-05-04",12.68,12.62,598600,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":42,"percent_change":915,"volume":963,"transactions":9,"vwap":962},"2026-05-01",13,12.67,12.69,458300,{"date":965,"open":966,"high":944,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-30",12.475,12.33,12.91,0.44,3.53,681300,{"date":973,"open":950,"high":961,"low":974,"close":975,"change":506,"percent_change":712,"volume":976,"transactions":9,"vwap":975},"2026-04-29",12.4,12.47,654900,{"date":978,"open":979,"high":980,"low":934,"close":950,"change":514,"percent_change":726,"volume":981,"transactions":9,"vwap":950},"2026-04-28",12.73,12.85,632800,{"date":983,"open":984,"high":985,"low":961,"close":948,"change":368,"percent_change":986,"volume":987,"transactions":9,"vwap":948},"2026-04-27",13.04,13.245,-2.9,749900,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-24",12.79,13.16,13.09,0.21,1.63,832700,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":161,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-23",13.1,12.76,12.88,-1.83,890200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":24,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-22",13.23,13.375,13.03,13.12,-0.68,850600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":224,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-21",13.31,13.55,13.2,13.21,-0.75,797400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1013,"change":1024,"percent_change":105,"volume":1025,"transactions":9,"vwap":1013},"2026-04-20",13.35,13.48,13.19,-0.04,528100,{"date":1027,"open":1021,"high":1028,"low":1029,"close":1021,"change":826,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1021},"2026-04-17",13.49,13.24,1.91,912500,{"date":1033,"open":1034,"high":1023,"low":944,"close":998,"change":495,"percent_change":1035,"volume":1036,"transactions":9,"vwap":998},"2026-04-16",12.99,1.55,703600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-15",12.52,12.98,12.43,12.9,0.5,4.03,1197600,{"date":1047,"open":975,"high":1048,"low":1049,"close":974,"change":358,"percent_change":1050,"volume":1051,"transactions":9,"vwap":974},"2026-04-14",12.66,12.39,-0.56,602500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":975,"change":860,"percent_change":1057,"volume":1058,"transactions":9,"vwap":975},"2026-04-13",12.22,12.51,12.15,1.3,590100,{"date":1060,"open":975,"high":1061,"low":1062,"close":1063,"change":338,"percent_change":524,"volume":1064,"transactions":9,"vwap":1063},"2026-04-10",12.56,12.24,12.31,684600,{"date":1066,"open":1054,"high":1067,"low":1068,"close":1069,"change":376,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-09",12.525,12.175,12.45,0.48,582300,{"date":1073,"open":1040,"high":1074,"low":1075,"close":1049,"change":232,"percent_change":682,"volume":1076,"transactions":9,"vwap":1049},"2026-04-08",13.07,12.18,1131400,{"date":1078,"open":975,"high":1079,"low":919,"close":919,"change":428,"percent_change":1080,"volume":1081,"transactions":9,"vwap":919},"2026-04-07",12.58,-2.46,861400,{"date":1083,"open":956,"high":979,"low":1084,"close":1085,"change":304,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",12.46,12.61,-0.39,1120400,{"date":1089,"open":1069,"high":944,"low":1090,"close":1048,"change":467,"percent_change":860,"volume":1091,"transactions":9,"vwap":1048},"2026-04-02",12.435,1007500,{"date":1093,"open":948,"high":1094,"low":1095,"close":935,"change":630,"percent_change":1096,"volume":1097,"transactions":9,"vwap":935},"2026-04-01",12.865,12.48,0.32,1298700,{"date":1099,"open":1049,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-31",12.655,12.12,12.6,0.58,4.83,1667700,{"date":1107,"open":427,"high":1108,"low":584,"close":1109,"change":969,"percent_change":295,"volume":1110,"transactions":9,"vwap":1109},"2026-03-30",12.05,12.02,1499600,{"date":1112,"open":411,"high":1113,"low":190,"close":560,"change":75,"percent_change":822,"volume":1114,"transactions":9,"vwap":560},"2026-03-27",11.735,980400,{"date":1116,"open":831,"high":1117,"low":539,"close":486,"change":1024,"percent_change":154,"volume":1118,"transactions":9,"vwap":486},"2026-03-26",11.57,774200,{"date":1120,"open":560,"high":1121,"low":1122,"close":795,"change":705,"percent_change":1123,"volume":1124,"transactions":9,"vwap":795},"2026-03-25",11.76,11.495,1.67,667700,{"date":1126,"open":411,"high":411,"low":23,"close":476,"change":487,"percent_change":1127,"volume":1128,"transactions":9,"vwap":476},"2026-03-24",-1.3,533000,{"date":1130,"open":899,"high":584,"low":1131,"close":486,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":486},"2026-03-23",11.303,0.31,2.77,606800,{"date":1136,"open":477,"high":899,"low":716,"close":23,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":23},"2026-03-20",-0.29,-2.52,953800,{"date":1141,"open":385,"high":513,"low":20,"close":899,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":899},"2026-03-19",0.22,1.95,784800,{"date":1146,"open":200,"high":1147,"low":23,"close":865,"change":224,"percent_change":264,"volume":842,"transactions":9,"vwap":865},"2026-03-18",11.455,{"date":1149,"open":513,"high":584,"low":593,"close":474,"change":149,"percent_change":248,"volume":1150,"transactions":9,"vwap":474},"2026-03-17",722600,{"date":1152,"open":456,"high":486,"low":721,"close":456,"change":860,"percent_change":1153,"volume":1154,"transactions":9,"vwap":456},"2026-03-16",1.42,675800,{"date":1156,"open":531,"high":1121,"low":383,"close":569,"change":553,"percent_change":1157,"volume":1158,"transactions":9,"vwap":569},"2026-03-13",-2.85,811100,{"date":1160,"open":914,"high":1161,"low":593,"close":437,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":437},"2026-03-12",11.72,-0.4,-3.34,1189400,{"date":1166,"open":1121,"high":1167,"low":427,"close":1167,"change":283,"percent_change":763,"volume":1168,"transactions":9,"vwap":1167},"2026-03-11",11.96,1351800,{"date":1170,"open":1171,"high":1172,"low":426,"close":1173,"change":805,"percent_change":826,"volume":1174,"transactions":9,"vwap":1173},"2026-03-10",11.79,11.995,11.84,959800,{"date":1176,"open":436,"high":1173,"low":485,"close":455,"change":506,"percent_change":879,"volume":1177,"transactions":9,"vwap":455},"2026-03-09",1220200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-06",12.11,12.265,11.8,11.97,-0.36,-2.92,1063200,{"date":1188,"open":1189,"high":1190,"low":1180,"close":967,"change":347,"percent_change":1191,"volume":1192,"transactions":9,"vwap":967},"2026-03-05",12.35,12.515,-1.04,933400,{"date":1194,"open":1102,"high":962,"low":1189,"close":1084,"change":304,"percent_change":1162,"volume":1195,"transactions":9,"vwap":1084},"2026-03-04",666300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1055,"change":921,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1055},"2026-03-03",12.75,13.091,12.25,-4.72,818400,{"date":1204,"open":960,"high":1205,"low":1206,"close":1207,"change":649,"percent_change":403,"volume":1208,"transactions":9,"vwap":1207},"2026-03-02",13.305,12.785,13.13,908700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1008,"change":368,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1008},"2026-02-27",13.3,13.315,12.86,-2.81,1356300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-26",13.33,13.685,13.0050001,13.5,0.13,0.97,1309500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":439,"percent_change":294,"volume":1231,"transactions":9,"vwap":1230},"2026-02-25",13.36,13.4,13.095,13.37,811500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":439,"percent_change":294,"volume":1238,"transactions":9,"vwap":1237},"2026-02-24",13.25,13.54,13.14,13.32,820000,{"date":1240,"open":1241,"high":1241,"low":1005,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-23",13.92,13.27,-0.73,-5.21,1149500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":240,"percent_change":240,"volume":1252,"transactions":9,"vwap":1251},"2026-02-20",13.694,14.05,13.64,14,1088800,{"date":1254,"open":1255,"high":1251,"low":1256,"close":1251,"change":192,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1251},"2026-02-19",13.82,13.47,0.72,966000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":993,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-18",13.77,13.988,13.69,13.9,1.53,938800,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1263,"change":42,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1263},"2026-02-17",13.91,13.475,-1.58,1225600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":240,"percent_change":240,"volume":1278,"transactions":9,"vwap":1269},"2026-02-13",14.1,14.21,13.615,937700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1269,"change":166,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1269},"2026-02-12",14.29,14.43,13.8,-1.77,1029800,{"date":1287,"open":1282,"high":1288,"low":1289,"close":1290,"change":24,"percent_change":726,"volume":1291,"transactions":9,"vwap":1290},"2026-02-11",14.55,14.06,14.16,1151100,{"date":1293,"open":1294,"high":1295,"low":1276,"close":1296,"change":120,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-10",14.6,14.94,14.25,-2.2,1637700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-09",14.22,14.72,14.095,14.57,0.41,2.9,1279400,{"date":1309,"open":1310,"high":1311,"low":1283,"close":1290,"change":1305,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1290},"2026-02-06",13.93,14.18,2.98,1207900,{"date":1315,"open":1316,"high":1310,"low":1317,"close":1318,"change":161,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-05",13.87,13.7,13.75,-1.72,1338100,{"date":1322,"open":1323,"high":1324,"low":1264,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-04",14.27,14.44,13.99,-0.28,-1.96,1695200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1323,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1323},"2026-02-03",15.43,15.48,13.76,-0.67,-4.48,2033000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1295,"change":929,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1295},"2026-02-02",14.49,14.995,14.355,2.26,1225500,{"date":1345,"open":1346,"high":1302,"low":1311,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-30",14.54,14.61,-0.06,-0.41,2139500,{"date":1352,"open":1353,"high":1354,"low":1294,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-29",15.45,15.63,14.67,-0.78,-5.05,1936600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1353,"change":305,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1353},"2026-01-28",15.9,16.125,15.28,-3.13,1955700,{"date":1367,"open":1368,"high":1368,"low":1361,"close":1369,"change":621,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-27",16.45,15.95,-2.57,1611700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1356,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-26",16.63,16.925,16.17,16.37,-4.55,1877800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":487,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-23",17.22,16.995,17.15,-0.87,536600,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":762,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-22",17.2,17.58,17.3,0.64,300200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":495,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-21",17.059999,17.225,16.9,17.19,1.18,679600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-20",17.24,17.319,16.86,16.99,-0.43,-2.47,397600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1413,"change":223,"percent_change":1348,"volume":1416,"transactions":9,"vwap":1413},"2026-01-16",17.42,17.59,17.295,578300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":495,"percent_change":284,"volume":1423,"transactions":9,"vwap":1422},"2026-01-15",17.49,17.775,17.38,17.43,486000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":850,"percent_change":386,"volume":1430,"transactions":9,"vwap":1429},"2026-01-14",17.26,17.29,16.96,17.23,410500,{"date":1432,"open":1382,"high":1433,"low":1434,"close":1426,"change":805,"percent_change":468,"volume":1435,"transactions":9,"vwap":1426},"2026-01-13",17.39,17.105,443200,{"date":1437,"open":1438,"high":1413,"low":1439,"close":1429,"change":304,"percent_change":1137,"volume":1440,"transactions":9,"vwap":1429},"2026-01-12",17.14,17.1,403000,{"date":1442,"open":1390,"high":1443,"low":1426,"close":1444,"change":428,"percent_change":249,"volume":1445,"transactions":9,"vwap":1444},"2026-01-09",17.7,17.28,395300,{"date":1447,"open":1448,"high":29,"low":1426,"close":1414,"change":705,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1414},"2026-01-08",17.33,1.09,430800,{"date":1452,"open":1438,"high":1453,"low":1454,"close":1455,"change":1142,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-07",17.5,17.02,17.4,1.28,701900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-06",16.74,17.55,16.67,17.18,0.46,2.75,853400,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-05",15.92,16.72,0.8,5.03,757800,{"date":1475,"open":1469,"high":1476,"low":1477,"close":1469,"change":805,"percent_change":705,"volume":1478,"transactions":9,"vwap":1469},"2026-01-02",16.049999,15.85,282400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1481,"change":850,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1481},"2025-12-31",15.89,15.98,15.78,-0.19,390600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1469,"change":506,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1469},"2025-12-30",16.1,16.24,15.905,-1,398400,{"date":1494,"open":1362,"high":1495,"low":1496,"close":1497,"change":358,"percent_change":1408,"volume":1498,"transactions":9,"vwap":1497},"2025-12-29",16.19,16.02,16.08,490900,{"date":1500,"open":1469,"high":1501,"low":1469,"close":1502,"change":705,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-26",16.16,16.15,1.19,255200,{"date":1506,"open":1507,"high":1476,"low":1508,"close":1509,"change":75,"percent_change":969,"volume":1510,"transactions":9,"vwap":1509},"2025-12-24",15.93,15.835,15.96,155800,{"date":1512,"open":1513,"high":1490,"low":1514,"close":1481,"change":993,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1481},"2025-12-23",15.68,15.57,1.34,399900,{"date":1518,"open":1354,"high":1519,"low":1331,"close":1513,"change":649,"percent_change":376,"volume":1520,"transactions":9,"vwap":1513},"2025-12-22",15.79,723000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":232,"percent_change":1103,"volume":1527,"transactions":9,"vwap":1526},"2025-12-19",15.64,15.8,15.5,15.67,505900,{"date":1529,"open":1525,"high":1530,"low":1531,"close":1532,"change":705,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-18",15.62,15.36,15.58,1.23,577200,{"date":1536,"open":1537,"high":1354,"low":1538,"close":1539,"change":570,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-17",15.6,15.3,15.39,-0.71,855000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1525,"change":166,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1525},"2025-12-16",15.69,15.7322,15.29,-1.59,675758,{"date":1550,"open":1551,"high":1489,"low":1552,"close":1553,"change":1408,"percent_change":429,"volume":1554,"transactions":9,"vwap":1553},"2025-12-15",16.22,15.73,15.75,635600,{"date":1556,"open":1557,"high":1558,"low":1481,"close":1559,"change":467,"percent_change":283,"volume":1560,"transactions":9,"vwap":1559},"2025-12-12",16.21,16.33,16.18,577400,{"date":1562,"open":1559,"high":1563,"low":1564,"close":1501,"change":75,"percent_change":969,"volume":1565,"transactions":9,"vwap":1501},"2025-12-11",16.47,16.115,515900,{"date":1567,"open":1524,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-10",16.26,15.745,16.09,0.34,2.16,505000,{"date":1575,"open":1525,"high":1477,"low":1332,"close":1553,"change":750,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1553},"2025-12-09",1.48,415200,{"date":1579,"open":1580,"high":1514,"low":1581,"close":1582,"change":458,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-08",15.31,15.233,15.52,1.97,359600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1326,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-05",15.53,15.735,15.17,15.22,-1.81,439400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1525,"change":874,"percent_change":1598,"volume":1565,"transactions":9,"vwap":1525},"2025-12-04",15.2,15.74,15.18,1.77,{"date":1600,"open":1589,"high":1601,"low":1602,"close":1603,"change":376,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-03",15.41,15.14,15.23,0.4,319800,{"date":1607,"open":1608,"high":1363,"low":1609,"close":1589,"change":762,"percent_change":682,"volume":1610,"transactions":9,"vwap":1589},"2025-12-02",15.1,15.05,290500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":223,"percent_change":358,"volume":1617,"transactions":9,"vwap":1616},"2025-12-01",14.92,15.19,14.88,15.06,661600,{"date":1619,"open":1620,"high":1608,"low":1621,"close":1622,"change":929,"percent_change":827,"volume":1623,"transactions":9,"vwap":1622},"2025-11-28",14.79,14.74,15.07,301800,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1621,"change":1096,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1621},"2025-11-26",14.42,14.775,2.22,397900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1626,"change":805,"percent_change":993,"volume":1635,"transactions":9,"vwap":1626},"2025-11-25",14.4,14.465,14.265,358700,{"date":1637,"open":1638,"high":1339,"low":1634,"close":1639,"change":283,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-24",14.36,14.39,0.84,570400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1323,"change":487,"percent_change":1191,"volume":1647,"transactions":9,"vwap":1323},"2025-11-21",14.45,14.58,14.19,485300,{"date":1649,"open":1650,"high":1651,"low":1638,"close":1626,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1626},"2025-11-20",14.93,15.02,-0.34,-2.3,306900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":149,"percent_change":338,"volume":1661,"transactions":9,"vwap":1660},"2025-11-19",14.75,14.86,14.593,14.76,380800,{"date":1663,"open":1639,"high":1664,"low":1665,"close":1666,"change":874,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-18",14.91,14.33,14.78,1.86,574300,{"date":1670,"open":1355,"high":1660,"low":1671,"close":1672,"change":42,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-17",14.38,14.51,-1.49,327200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":506,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-14",14.65,14.85,14.47,14.73,-1.07,339400,{"date":1684,"open":1616,"high":1685,"low":1666,"close":1686,"change":166,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-13",15.165,14.89,-1.65,514100,{"date":1690,"open":1608,"high":1691,"low":1692,"close":1602,"change":649,"percent_change":75,"volume":1693,"transactions":9,"vwap":1602},"2025-11-12",15.25,15.01,462500,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-11",14.82,15.192,15.13,0.315,2.13,416700,{"date":1703,"open":1704,"high":1705,"low":1355,"close":1706,"change":1707,"percent_change":805,"volume":1708,"transactions":9,"vwap":1706},"2025-11-10",14.9,14.97,14.815,0.005,332100,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":506,"percent_change":1681,"volume":1714,"transactions":9,"vwap":1713},"2025-11-07",14.95,14.59,14.81,301000,{"date":1716,"open":1717,"high":1718,"low":1711,"close":1705,"change":1719,"percent_change":140,"volume":963,"transactions":9,"vwap":1705},"2025-11-06",15.26,15.515,-0.23,{"date":1721,"open":1622,"high":1603,"low":1722,"close":1595,"change":744,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1595},"2025-11-05",14.5,1.2,1281800,{"date":1726,"open":1353,"high":1489,"low":1692,"close":1651,"change":969,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1651},"2025-11-04",3.02,1902100,{"date":1730,"open":1731,"high":1657,"low":1732,"close":1645,"change":649,"percent_change":75,"volume":1733,"transactions":9,"vwap":1645},"2025-11-03",14.64,14.48,390300,{"date":1735,"open":1324,"high":1645,"low":1736,"close":1304,"change":403,"percent_change":722,"volume":1737,"transactions":9,"vwap":1304},"2025-10-31",14.37,707600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1339,"change":24,"percent_change":921,"volume":1743,"transactions":9,"vwap":1339},"2025-10-30",14.52,14.625,14.385,442800,{"date":1745,"open":1613,"high":1746,"low":1747,"close":1645,"change":154,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1645},"2025-10-29",15.03,14.505,-2.34,326700,{"date":1751,"open":1686,"high":1752,"low":1615,"close":1650,"change":467,"percent_change":1222,"volume":1753,"transactions":9,"vwap":1650},"2025-10-28",15.09,368100,{"date":1755,"open":1678,"high":1756,"low":1757,"close":1664,"change":744,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1664},"2025-10-27",15.16,14.832,1.22,426100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1680,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1680},"2025-10-24",14.77,14.8,14.555,0.14,0.96,345100,{"date":1769,"open":1770,"high":1657,"low":1672,"close":1712,"change":358,"percent_change":110,"volume":1771,"transactions":9,"vwap":1712},"2025-10-23",14.66,287500,{"date":1773,"open":1302,"high":1680,"low":1672,"close":1770,"change":358,"percent_change":110,"volume":1774,"transactions":9,"vwap":1770},"2025-10-22",289300,{"date":1776,"open":1657,"high":1666,"low":1347,"close":1680,"change":240,"percent_change":240,"volume":1777,"transactions":9,"vwap":1680},"2025-10-21",251800,{"date":1779,"open":1780,"high":1781,"low":1288,"close":1680,"change":826,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1680},"2025-10-20",14.62,14.765,1.73,233500,{"date":1785,"open":1665,"high":1747,"low":1323,"close":1732,"change":1765,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1732},"2025-10-17",0.98,293600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":105,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-16",14.63,14.726,14.28,14.34,-2.05,382100,{"date":1797,"open":1798,"high":1713,"low":1339,"close":1731,"change":1799,"percent_change":1123,"volume":1800,"transactions":9,"vwap":1731},"2025-10-15",14.53,0.24,471300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1632,"change":744,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1632},"2025-10-14",14.01,14.56,13.86,1.27,497800,{"date":1809,"open":1810,"high":1323,"low":1264,"close":1301,"change":1811,"percent_change":91,"volume":1812,"transactions":9,"vwap":1301},"2025-10-13",14.04,0.42,334900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1283,"change":42,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1283},"2025-10-10",13.97,14.085,13.605,-1.57,337500,{"date":1821,"open":1822,"high":1290,"low":1823,"close":1824,"change":24,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-09",14.11,13.89,14.02,-0.64,216700,{"date":1828,"open":1824,"high":1311,"low":1829,"close":1822,"change":232,"percent_change":1392,"volume":1830,"transactions":9,"vwap":1822},"2025-10-08",13.84,362300,{"date":1832,"open":1281,"high":1833,"low":1834,"close":1824,"change":1719,"percent_change":779,"volume":1835,"transactions":9,"vwap":1824},"2025-10-07",14.305,13.765,490700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1296,"change":304,"percent_change":154,"volume":1841,"transactions":9,"vwap":1296},"2025-10-06",14.32,14.375,14.135,382600,{"date":1843,"open":1844,"high":1845,"low":1646,"close":1846,"change":232,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-03",14.31,14.41,14.3,0.63,353100,{"date":1850,"open":1846,"high":1846,"low":1851,"close":1276,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1276},"2025-10-02",14.07,-0.065,-0.46,417300,{"date":1856,"open":1324,"high":1740,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-01",14.2,14.275,-0.325,-2.23,397500,{"date":1863,"open":1864,"high":1705,"low":1665,"close":1294,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1294},"2025-09-30",14.71,-0.175,-1.18,763200,{"date":1869,"open":1870,"high":1871,"low":1645,"close":1627,"change":1872,"percent_change":1035,"volume":1873,"transactions":9,"vwap":1627},"2025-09-29",14.7,14.805,0.225,508900,{"date":1875,"open":1620,"high":1876,"low":1740,"close":1288,"change":161,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1288},"2025-09-26",14.935,-1.62,657300,{"date":1880,"open":1790,"high":1881,"low":1294,"close":1620,"change":467,"percent_change":1765,"volume":1882,"transactions":9,"vwap":1620},"2025-09-25",14.861,807400,{"date":1884,"open":1885,"high":1531,"low":1660,"close":1762,"change":1886,"percent_change":1163,"volume":1887,"transactions":9,"vwap":1762},"2025-09-24",15.27,-0.51,603000,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1363,"change":478,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1363},"2025-09-23",15.12,15.54,0.99,684800,{"date":1895,"open":1658,"high":1685,"low":1896,"close":1698,"change":744,"percent_change":1723,"volume":1897,"transactions":9,"vwap":1698},"2025-09-22",14.84,567500,{"date":1899,"open":1900,"high":1363,"low":1650,"close":1711,"change":105,"percent_change":891,"volume":1901,"transactions":9,"vwap":1711},"2025-09-19",15.24,1231300,{"date":1903,"open":1904,"high":1905,"low":1622,"close":1691,"change":611,"percent_change":1906,"volume":1401,"transactions":9,"vwap":1691},"2025-09-18",15.11,15.395,1.94,{"date":1908,"open":1696,"high":1890,"low":1666,"close":1909,"change":495,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-17",14.96,1.36,618200,{"date":1913,"open":1914,"high":1650,"low":1657,"close":1660,"change":358,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1660},"2025-09-16",14.83,-0.47,436400,{"date":1918,"open":1645,"high":1658,"low":1339,"close":1914,"change":631,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1914},"2025-09-15",2.49,303400,{"date":1922,"open":1679,"high":1747,"low":1736,"close":1679,"change":223,"percent_change":358,"volume":1923,"transactions":9,"vwap":1679},"2025-09-12",431300,{"date":1925,"open":1792,"high":1645,"low":1926,"close":1732,"change":611,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1732},"2025-09-11",14.26,2.04,534500,{"date":1930,"open":1803,"high":1638,"low":1803,"close":1646,"change":1765,"percent_change":178,"volume":1931,"transactions":9,"vwap":1646},"2025-09-10",521000,{"date":1933,"open":1803,"high":1934,"low":1935,"close":1249,"change":649,"percent_change":75,"volume":1936,"transactions":9,"vwap":1249},"2025-09-09",14.24,13.985,631600,{"date":1938,"open":1269,"high":1816,"low":1939,"close":1810,"change":705,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1810},"2025-09-08",13.85,1.37,590600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1939,"change":240,"percent_change":240,"volume":1947,"transactions":9,"vwap":1939},"2025-09-05",13.95,14.14,13.65,626600,{"date":1949,"open":1950,"high":1951,"low":1946,"close":1939,"change":495,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1939},"2025-09-04",13.68,13.879,1.47,388800,{"date":1955,"open":1235,"high":1249,"low":1956,"close":1946,"change":1957,"percent_change":929,"volume":1958,"transactions":9,"vwap":1946},"2025-09-03",13.51,0.045,769100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1817,"change":1964,"percent_change":1070,"volume":1965,"transactions":9,"vwap":1817},"2025-09-02",13.43,13.61,13.29,0.065,799700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1235,"change":75,"percent_change":532,"volume":1971,"transactions":9,"vwap":1235},"2025-08-29",13.52,13.56,13.385,667100,{"date":1973,"open":1956,"high":1974,"low":1961,"close":1256,"change":439,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1256},"2025-08-28",13.67,0.37,615500,{"date":1978,"open":1029,"high":1961,"low":1029,"close":1979,"change":1765,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-08-27",13.42,1.05,595100,{"date":1983,"open":1984,"high":1985,"low":1023,"close":1986,"change":223,"percent_change":514,"volume":1987,"transactions":9,"vwap":1986},"2025-08-26",13.26,13.34,13.28,724100,{"date":1989,"open":1228,"high":1990,"low":1986,"close":1963,"change":347,"percent_change":571,"volume":1991,"transactions":9,"vwap":1963},"2025-08-25",13.485,474300,{"date":1993,"open":1005,"high":1994,"low":1023,"close":1979,"change":993,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1979},"2025-08-22",13.58,1.59,623100,{"date":1998,"open":1007,"high":1016,"low":968,"close":1016,"change":762,"percent_change":1640,"volume":1999,"transactions":9,"vwap":1016},"2025-08-21",414500,{"date":2001,"open":1207,"high":1234,"low":2002,"close":998,"change":223,"percent_change":514,"volume":2003,"transactions":9,"vwap":998},"2025-08-20",12.95,518000,{"date":2005,"open":1014,"high":2006,"low":2007,"close":2008,"change":1915,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-19",13.595,13.05,13.11,-3.46,476800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1994,"change":248,"percent_change":488,"volume":2016,"transactions":9,"vwap":1994},"2025-08-18",13.78,13.781,13.46,230600,{"date":2018,"open":2019,"high":1261,"low":1235,"close":1333,"change":149,"percent_change":487,"volume":2020,"transactions":9,"vwap":1333},"2025-08-15",13.72,587300,{"date":2022,"open":1261,"high":1823,"low":1219,"close":2013,"change":2023,"percent_change":571,"volume":2024,"transactions":9,"vwap":2013},"2025-08-14",-0.135,231600,{"date":2026,"open":1815,"high":1803,"low":1939,"close":2027,"change":2028,"percent_change":1604,"volume":2029,"transactions":9,"vwap":2027},"2025-08-13",13.915,0.055,260400,{"date":2031,"open":1969,"high":2032,"low":2033,"close":1805,"change":1975,"percent_change":930,"volume":2034,"transactions":9,"vwap":1805},"2025-08-12",14.03,13.545,445800,{"date":2036,"open":1950,"high":2037,"low":2038,"close":1028,"change":506,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1028},"2025-08-11",13.745,13.45,-1.17,389200,{"date":2042,"open":1255,"high":2043,"low":2044,"close":1946,"change":347,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1946},"2025-08-08",13.865,13.62,-0.94,261500,{"date":2048,"open":1283,"high":1944,"low":2049,"close":2013,"change":467,"percent_change":478,"volume":2050,"transactions":9,"vwap":2013},"2025-08-07",13.73,303200,{"date":2052,"open":1805,"high":1269,"low":2049,"close":1333,"change":514,"percent_change":130,"volume":2053,"transactions":9,"vwap":1333},"2025-08-06",381100,{"date":2055,"open":1283,"high":1939,"low":1968,"close":1829,"change":630,"percent_change":611,"volume":2056,"transactions":9,"vwap":1829},"2025-08-05",572300,{"date":2058,"open":1235,"high":2059,"low":2060,"close":1283,"change":1464,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1283},"2025-08-04",13.925,13.53,3.45,538700,{"date":2064,"open":999,"high":1968,"low":955,"close":1985,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1985},"2025-08-01",-0.61,-4.37,1282000,{"date":2069,"open":1275,"high":1926,"low":1241,"close":1944,"change":506,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1944},"2025-07-31",-1.13,562600,{"date":2073,"open":1810,"high":2074,"low":1944,"close":1822,"change":439,"percent_change":631,"volume":2075,"transactions":9,"vwap":1822},"2025-07-30",14.198,573000,{"date":2077,"open":1283,"high":2078,"low":1318,"close":1289,"change":594,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1289},"2025-07-29",14.105,2.55,546600,{"date":2082,"open":2019,"high":2083,"low":1250,"close":2084,"change":649,"percent_change":75,"volume":2085,"transactions":9,"vwap":2084},"2025-07-28",13.79,13.71,482300,{"date":2087,"open":1235,"high":2084,"low":2015,"close":1317,"change":468,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1317},"2025-07-25",1.26,301400,{"date":2091,"open":2092,"high":1317,"low":1968,"close":2060,"change":338,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2060},"2025-07-24",13.66,-1.02,319400,{"date":2096,"open":2060,"high":1219,"low":1221,"close":1974,"change":705,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1974},"2025-07-23",1.41,289500,{"date":2100,"open":2101,"high":2102,"low":2101,"close":1022,"change":376,"percent_change":675,"volume":2103,"transactions":9,"vwap":1022},"2025-07-22",13.38,13.585,310800,{"date":2105,"open":1269,"high":1269,"low":2106,"close":1979,"change":696,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1979},"2025-07-21",13.39,-3.24,495300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1316,"change":223,"percent_change":358,"volume":2114,"transactions":9,"vwap":1316},"2025-07-18",13.895,14.437,13.805,1490900,{"date":2116,"open":1022,"high":2117,"low":2118,"close":2119,"change":294,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-17",13.98,13.41,13.88,2.81,487600,{"date":2123,"open":1228,"high":2124,"low":1963,"close":1221,"change":1222,"percent_change":1223,"volume":2125,"transactions":9,"vwap":1221},"2025-07-16",13.575,343100,{"date":2127,"open":2038,"high":1022,"low":1212,"close":1230,"change":1024,"percent_change":105,"volume":1759,"transactions":9,"vwap":1230},"2025-07-15",{"date":2129,"open":1250,"high":1946,"low":1970,"close":2118,"change":166,"percent_change":1001,"volume":2130,"transactions":9,"vwap":2118},"2025-07-14",392600,{"date":2132,"open":1829,"high":1805,"low":1946,"close":2092,"change":42,"percent_change":1547,"volume":2133,"transactions":9,"vwap":2092},"2025-07-11",266300,{"date":2135,"open":1803,"high":2136,"low":1333,"close":2119,"change":487,"percent_change":1681,"volume":2137,"transactions":9,"vwap":2119},"2025-07-10",14.035,506800,{"date":2139,"open":1311,"high":2140,"low":2141,"close":2032,"change":487,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2032},"2025-07-09",14.185,13.986,-1.06,407300,{"date":2145,"open":1282,"high":1282,"low":2146,"close":1311,"change":487,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1311},"2025-07-08",14.155,-1.05,316800,{"date":2150,"open":1671,"high":1672,"low":1934,"close":1665,"change":506,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1665},"2025-07-07",-1.1,498800,{"date":2154,"open":1793,"high":1740,"low":1793,"close":1339,"change":705,"percent_change":479,"volume":2155,"transactions":9,"vwap":1339},"2025-07-03",179100,{"date":2157,"open":2158,"high":1839,"low":1290,"close":1846,"change":283,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1846},"2025-07-02",14.23,0.85,380500,{"date":2162,"open":1851,"high":1793,"low":1325,"close":1311,"change":283,"percent_change":2159,"volume":2163,"transactions":9,"vwap":1311},"2025-07-01",564500,{"date":2165,"open":1829,"high":1822,"low":1283,"close":1289,"change":1571,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1289},"2025-06-30",2.48,569600,{"date":2169,"open":1333,"high":1824,"low":2084,"close":2019,"change":304,"percent_change":1184,"volume":2170,"transactions":9,"vwap":2019},"2025-06-27",1310800,{"date":2172,"open":2019,"high":1829,"low":2173,"close":1261,"change":1765,"percent_change":115,"volume":2174,"transactions":9,"vwap":1261},"2025-06-26",13.63,360500,{"date":2176,"open":1316,"high":1316,"low":2006,"close":2173,"change":506,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2173},"2025-06-25",-1.16,374500,{"date":2180,"open":1283,"high":1944,"low":2181,"close":2083,"change":762,"percent_change":1471,"volume":2182,"transactions":9,"vwap":2083},"2025-06-24",13.74,397300,{"date":2184,"open":1264,"high":1269,"low":1968,"close":1950,"change":1484,"percent_change":602,"volume":2185,"transactions":9,"vwap":1950},"2025-06-23",339200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1316,"change":347,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1316},"2025-06-20",14.08,14.115,13.81,-0.93,764500,{"date":2194,"open":2181,"high":2195,"low":2019,"close":1251,"change":826,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1251},"2025-06-18",14.025,1.82,815500,{"date":2199,"open":2200,"high":2201,"low":1946,"close":1318,"change":1719,"percent_change":1687,"volume":2202,"transactions":9,"vwap":1318},"2025-06-17",13.94,13.974,425200,{"date":2204,"open":1333,"high":1824,"low":2049,"close":2117,"change":1975,"percent_change":612,"volume":2205,"transactions":9,"vwap":2117},"2025-06-16",494700,{"date":2207,"open":1263,"high":1283,"low":1235,"close":1962,"change":42,"percent_change":1547,"volume":2208,"transactions":9,"vwap":1962},"2025-06-13",613400,{"date":2210,"open":2211,"high":1823,"low":2060,"close":2212,"change":347,"percent_change":2191,"volume":2213,"transactions":9,"vwap":2212},"2025-06-12",13.59,13.83,640700,{"date":2215,"open":2092,"high":1815,"low":2092,"close":2216,"change":611,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-11",13.96,2.12,485900,{"date":2220,"open":2221,"high":2222,"low":1014,"close":1974,"change":495,"percent_change":1576,"volume":1635,"transactions":9,"vwap":1974},"2025-06-10",13.57,13.715,{"date":2224,"open":2118,"high":1969,"low":1227,"close":1256,"change":630,"percent_change":458,"volume":2225,"transactions":9,"vwap":1256},"2025-06-09",415300,{"date":2227,"open":2106,"high":2060,"low":1237,"close":1961,"change":860,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1961},"2025-06-06",1.21,735900,{"date":2231,"open":2232,"high":1227,"low":2232,"close":1242,"change":294,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1242},"2025-06-05",12.93,2.95,1029700,{"date":2236,"open":2237,"high":2238,"low":962,"close":2239,"change":860,"percent_change":2088,"volume":2240,"transactions":9,"vwap":2239},"2025-06-04",12.8,12.905,12.89,971200,{"date":2242,"open":999,"high":968,"low":2243,"close":979,"change":1024,"percent_change":428,"volume":2244,"transactions":9,"vwap":979},"2025-06-03",12.59,926200,{"date":2246,"open":2247,"high":2248,"low":1061,"close":2249,"change":805,"percent_change":1799,"volume":2250,"transactions":9,"vwap":2249},"2025-06-02",12.78,12.835,12.77,452900,{"date":2252,"open":2253,"high":968,"low":2254,"close":2254,"change":42,"percent_change":915,"volume":2255,"transactions":9,"vwap":2254},"2025-05-30",12.87,12.74,499900,{"date":2257,"open":998,"high":942,"low":2002,"close":2258,"change":125,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-05-29",12.96,-0.92,429800,{"date":2262,"open":984,"high":1008,"low":999,"close":2263,"change":149,"percent_change":487,"volume":2264,"transactions":9,"vwap":2263},"2025-05-28",13.08,1300400,{"date":2266,"open":2232,"high":1963,"low":1094,"close":998,"change":750,"percent_change":2267,"volume":2268,"transactions":9,"vwap":998},"2025-05-27",1.79,658400,{"date":2270,"open":2271,"high":944,"low":2271,"close":2253,"change":805,"percent_change":750,"volume":2272,"transactions":9,"vwap":2253},"2025-05-23",12.55,723700,{"date":2274,"open":1085,"high":2253,"low":1079,"close":943,"change":705,"percent_change":2275,"volume":2276,"transactions":9,"vwap":943},"2025-05-22",1.5,464700,{"date":2278,"open":955,"high":2279,"low":2280,"close":2281,"change":347,"percent_change":2093,"volume":2282,"transactions":9,"vwap":2281},"2025-05-21",12.765,12.561,12.65,757900,{"date":2284,"open":2254,"high":968,"low":1048,"close":2247,"change":1024,"percent_change":428,"volume":2285,"transactions":9,"vwap":2247},"2025-05-20",306600,{"date":2287,"open":1048,"high":2253,"low":2288,"close":2289,"change":850,"percent_change":1719,"volume":2290,"transactions":9,"vwap":2289},"2025-05-19",12.595,12.82,676700,{"date":2292,"open":2243,"high":1042,"low":2243,"close":980,"change":750,"percent_change":2196,"volume":2293,"transactions":9,"vwap":980},"2025-05-16",953600,{"date":2295,"open":1084,"high":1048,"low":1041,"close":956,"change":283,"percent_change":1766,"volume":2296,"transactions":9,"vwap":956},"2025-05-15",773800,{"date":2298,"open":2299,"high":1061,"low":2300,"close":2301,"change":149,"percent_change":506,"volume":2302,"transactions":9,"vwap":2301},"2025-05-14",12.32,12.2,12.5,905900,{"date":2304,"open":1062,"high":1085,"low":2305,"close":1039,"change":813,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1039},"2025-05-13",12.23,2.29,763900,{"date":2309,"open":2310,"high":1200,"low":849,"close":1062,"change":1043,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1062},"2025-05-12",12,4.26,759500,{"date":2314,"open":466,"high":2315,"low":494,"close":803,"change":813,"percent_change":2316,"volume":2317,"transactions":9,"vwap":803},"2025-05-09",11.825,2.44,463000,{"date":2319,"open":383,"high":477,"low":19,"close":477,"change":1464,"percent_change":2320,"volume":2321,"transactions":9,"vwap":477},"2025-05-08",4.18,651400,{"date":2323,"open":681,"high":19,"low":2324,"close":672,"change":860,"percent_change":1576,"volume":2325,"transactions":9,"vwap":672},"2025-05-07",10.857,460000,{"date":2327,"open":327,"high":346,"low":2328,"close":2329,"change":403,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-06",10.65,10.84,0.74,586200,{"date":2333,"open":367,"high":695,"low":2334,"close":354,"change":993,"percent_change":2335,"volume":2336,"transactions":9,"vwap":354},"2025-05-05",10.71,1.99,641900,{"date":2338,"open":311,"high":2339,"low":292,"close":601,"change":347,"percent_change":2340,"volume":2341,"transactions":9,"vwap":601},"2025-05-02",10.792,-1.22,868500,{"date":2343,"open":270,"high":199,"low":2344,"close":327,"change":495,"percent_change":1030,"volume":2345,"transactions":9,"vwap":327},"2025-05-01",10.425,580000,{"date":2347,"open":282,"high":601,"low":213,"close":271,"change":649,"percent_change":192,"volume":2348,"transactions":9,"vwap":271},"2025-04-30",821400,{"date":2350,"open":271,"high":2351,"low":2352,"close":2353,"change":240,"percent_change":240,"volume":2354,"transactions":9,"vwap":2353},"2025-04-29",10.57,10.4,10.47,499600,{"date":2356,"open":2353,"high":356,"low":2357,"close":2353,"change":223,"percent_change":224,"volume":2358,"transactions":9,"vwap":2353},"2025-04-28",10.37,478400,{"date":184,"open":2360,"high":201,"low":2361,"close":271,"change":1222,"percent_change":2088,"volume":2362,"transactions":9,"vwap":271},10.35,10.31,383500]