[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTLO":3,"homepage-market-summary":31,"stock-historical-PTLO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTLO","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},"Portillo's Inc. Class A Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","Portillos Inc serves the Chicago street food industry through high-energy and multichannel restaurants designed to ignite the senses and create memorable dining experiences. The company owns and operates fast-casual restaurants in the United States, along with two food production commissaries in Illinois. Its menu includes hot dogs, beef and sausage sandwiches, sandwiches and ribs, salads, burgers, chicken, sides and soup, and others.","7,890","Oak Brook, IL",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},3.79,3.74,3.845,3.715,3.78,0.01,0.26,1573100.681586,8966,3.7838,6.69,3.29,1897791.491746753,14.7,1245,{"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":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13.55,2171516,792603464.428435,-64.68,"2025-04-25",[184,185,195,205,213,221,230,239,248,258,268,277,287,294,303,310,319,329,339,347,355,366,374,383,391,401,409,419,429,438,446,456,465,475,485,492,500,509,519,529,540,549,558,564,573,582,588,594,602,609,618,627,635,643,652,658,667,675,681,688,693,701,707,710,716,721,728,736,741,746,749,754,759,764,769,774,782,787,794,798,801,806,811,817,822,828,831,838,845,851,857,862,869,875,882,888,894,898,904,909,913,916,919,924,931,936,943,949,956,964,971,977,985,993,1000,1007,1013,1018,1024,1032,1038,1044,1051,1058,1065,1071,1077,1083,1086,1093,1098,1106,1113,1119,1124,1131,1140,1146,1150,1154,1159,1166,1173,1179,1183,1188,1192,1199,1204,1210,1215,1219,1226,1231,1236,1240,1247,1254,1259,1264,1269,1275,1281,1285,1290,1295,1302,1307,1311,1317,1320,1325,1329,1332,1339,1343,1347,1352,1356,1361,1368,1374,1378,1383,1389,1394,1397,1403,1407,1411,1416,1420,1423,1427,1431,1436,1442,1447,1450,1454,1458,1464,1468,1472,1476,1479,1483,1487,1491,1496,1500,1503,1507,1513,1517,1524,1529,1533,1537,1542,1545,1548,1552,1556,1560,1564,1567,1570,1574,1578,1583,1586,1590,1593,1597,1602,1606,1609,1613,1618,1622,1627,1631,1636,1640,1645,1650,1654,1656,1660,1665,1670,1675,1682,1689,1693,1699,1705,1710,1715,1719,1725,1732,1738,1742,1747,1752,1757,1762,1767,1772,1778,1783,1790,1797,1802,1810,1816,1822,1829,1835,1842,1850,1856,1862,1869,1875,1883,1890,1899,1906,1914,1920,1927,1934,1941,1950,1957,1966,1973,1980,1988,1996,2003,2012,2018,2026,2033,2041,2048,2055,2063,2070,2078,2083,2090,2097,2105,2113,2120,2128,2133,2140,2146,2152,2157,2163,2171,2176,2185,2189,2197,2205,2210,2215,2220,2227,2235,2241,2246,2253,2257,2262,2267,2273,2279,2287,2291,2299,2307,2314,2322,2328,2335,2341,2345,2348,2354,2360,2367,2372,2380,2386,2393,2400],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",3.53,3.81,3.51,0.23,6.48,1695883.602712,11998,3.7331,{"date":196,"open":187,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",3.59,3.465,3.55,0.04,1.14,1157071.405552,10004,3.5196,{"date":206,"open":187,"high":207,"low":208,"close":189,"change":146,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",3.6099,3.4901,-0.57,1802415.213833,11311,3.5444,{"date":214,"open":189,"high":215,"low":216,"close":187,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",3.615,3.44,0,3021397.769981,15426,3.5463,{"date":222,"open":223,"high":224,"low":225,"close":187,"change":146,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",3.57,3.62,3.5,-0.56,1238353.534738,9286,3.5363,{"date":231,"open":199,"high":232,"low":233,"close":199,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",3.66,3.49,0.03,0.85,2148302.798398,14369,3.5586,{"date":240,"open":241,"high":187,"low":27,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",3.47,3.52,0.025,0.72,2743005.723938,15777,3.424,{"date":249,"open":250,"high":251,"low":198,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",3.61,3.64,3.495,-0.115,-3.19,1780492.043685,11179,3.5124,{"date":259,"open":260,"high":261,"low":262,"close":250,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",3.65,3.7,3.585,-0.04,-1.1,1469188.263444,10792,3.6229,{"date":269,"open":270,"high":271,"low":197,"close":260,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",3.73,3.76,-0.1,-2.67,1377362.926289,11490,3.6435,{"date":278,"open":188,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",3.8765,3.71,3.75,0.02,0.54,1531183.590234,10294,3.7523,{"date":288,"open":20,"high":289,"low":261,"close":270,"change":146,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",3.7962,-0.53,903213.529577,7812,3.7452,{"date":295,"open":296,"high":297,"low":261,"close":281,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",3.72,3.825,-0.01,-0.27,1507481.538441,8560,3.7562,{"date":304,"open":16,"high":305,"low":270,"close":271,"change":200,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",3.84,1.08,1254606.732228,11601,3.7735,{"date":311,"open":312,"high":313,"low":296,"close":296,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.85,3.905,-0.14,-3.63,1597206.426123,10573,3.7946,{"date":320,"open":321,"high":322,"low":305,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",4.05,4.06,3.86,-0.2,-4.93,2450254.140438,11743,3.8775,{"date":330,"open":331,"high":332,"low":333,"close":322,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",4.08,4.135,4.03,-0.03,-0.73,1258403.845431,10170,4.0651,{"date":340,"open":341,"high":342,"low":321,"close":343,"change":298,"percent_change":158,"volume":344,"transactions":345,"vwap":346},"2026-09-11",4.16,4.2054,4.09,1017082.100493,9085,4.0857,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":298,"percent_change":158,"volume":352,"transactions":353,"vwap":354},"2026-09-10",4.1,4.1499,4.055,1439044.078676,11429,4.1008,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",4.38,4.39,4.101,4.11,-0.31,-7.01,1655303.538431,10412,4.1819,{"date":367,"open":368,"high":369,"low":357,"close":370,"change":217,"percent_change":217,"volume":371,"transactions":372,"vwap":373},"2026-09-08",4.4,4.49,4.42,867279.991382,8934,4.4231,{"date":375,"open":376,"high":377,"low":378,"close":370,"change":282,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",4.41,4.56,4.34,0.45,950685.944443,9653,4.4715,{"date":384,"open":385,"high":377,"low":386,"close":368,"change":272,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",4.54,4.31,-2.22,1188114.149652,10102,4.3925,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",4.45,4.555,4.5,0.09,2.04,979025.759347,8792,4.5049,{"date":402,"open":403,"high":403,"low":378,"close":376,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",4.53,-0.16,-3.5,1110582.558885,9976,4.4079,{"date":410,"open":411,"high":412,"low":377,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",4.65,4.6799,4.57,-0.13,-2.77,1034421.924101,8875,4.5999,{"date":420,"open":421,"high":422,"low":369,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",4.535,4.745,4.7,0.22,4.91,1403363.392883,13511,4.6429,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":299,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",4.73,4.44,4.48,-5.68,1324933.434143,9937,4.5188,{"date":439,"open":440,"high":440,"low":423,"close":441,"change":272,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",4.86,4.75,-2.06,921378.350658,7489,4.7563,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":414,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",4.94,4.98,4.835,4.85,-2.61,1257746.721025,10006,4.8718,{"date":457,"open":458,"high":459,"low":460,"close":449,"change":21,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",4.96,5.11,4.905,0.2,953341.581968,9692,4.9834,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":461,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",4.83,5,4.79,4.97,4.19,1636989.614882,9230,4.9362,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":314,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",4.81,4.87,4.725,4.77,-2.85,778225.396218,8261,4.7827,{"date":486,"open":441,"high":468,"low":487,"close":425,"change":488,"percent_change":188,"volume":489,"transactions":490,"vwap":491},"2026-08-19",4.7405,0.18,1054384.163577,10431,4.8908,{"date":493,"open":494,"high":470,"low":495,"close":431,"change":158,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",4.95,4.685,-4.83,930873.254123,9611,4.7793,{"date":501,"open":502,"high":502,"low":503,"close":470,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",5.12,4.895,-0.19,-3.68,1154467.192966,11995,4.9668,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",4.99,5.24,5.16,0.135,2.69,1250191.435295,12952,5.1516,{"date":520,"open":494,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",5.23,4.88,5.025,0.265,5.57,2701031.254484,15573,5.0673,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",4.47,4.78,4.4312,4.76,0.25,5.54,1911687.294606,22615,4.6921,{"date":541,"open":433,"high":542,"low":543,"close":544,"change":234,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",4.61,4.465,4.51,0.67,1297040.606894,16520,4.5227,{"date":550,"open":551,"high":403,"low":552,"close":433,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",4.43,4.27,0.05,1.13,1790782.678048,20990,4.429,{"date":559,"open":357,"high":543,"low":560,"close":551,"change":553,"percent_change":201,"volume":561,"transactions":562,"vwap":563},"2026-08-07",4.21,1137253.855312,14840,4.3919,{"date":565,"open":566,"high":566,"low":567,"close":357,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",4.6,4.285,-0.29,-6.21,2636537.878739,21242,4.3863,{"date":574,"open":395,"high":575,"low":393,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",4.705,4.67,0.14,3.09,1288217.9025,14626,4.6386,{"date":583,"open":544,"high":584,"low":585,"close":403,"change":298,"percent_change":39,"volume":586,"transactions":587,"vwap":395},"2026-08-04",4.55,4.4369,1233127.777495,16610,{"date":589,"open":590,"high":534,"low":393,"close":385,"change":334,"percent_change":53,"volume":591,"transactions":592,"vwap":593},"2026-08-03",4.66,997097.516588,11287,4.5454,{"date":595,"open":596,"high":576,"low":433,"close":413,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",4.62,-0.05,-1.08,711750.470258,8701,4.5466,{"date":603,"open":604,"high":467,"low":605,"close":596,"change":314,"percent_change":606,"volume":607,"transactions":608,"vwap":411},"2026-07-30",4.74,4.585,-2.94,967482.279826,9498,{"date":610,"open":611,"high":612,"low":611,"close":534,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",4.63,4.84,0.08,1.71,950339.289596,12181,4.7661,{"date":619,"open":576,"high":620,"low":621,"close":622,"change":21,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",4.815,4.625,4.68,0.21,1490080.792812,12400,4.6967,{"date":628,"open":629,"high":423,"low":629,"close":576,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",4.35,0.32,7.36,1966467.000172,16257,4.6248,{"date":636,"open":368,"high":393,"low":637,"close":629,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",4.3,0.015,0.35,1075027.861247,10590,4.3597,{"date":644,"open":551,"high":645,"low":552,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",4.445,4.335,-0.135,-3.02,769967.006417,7272,4.3299,{"date":653,"open":385,"high":385,"low":654,"close":531,"change":298,"percent_change":39,"volume":655,"transactions":656,"vwap":657},"2026-07-22",4.365,848780.142507,7352,4.4504,{"date":659,"open":544,"high":660,"low":661,"close":433,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",4.5789,4.425,-0.08,-1.75,926197.047319,9330,4.5051,{"date":668,"open":576,"high":479,"low":669,"close":377,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",4.455,-0.11,-2.36,686837.423839,8912,4.5368,{"date":676,"open":677,"high":678,"low":411,"close":576,"change":263,"percent_change":679,"volume":680,"transactions":9,"vwap":576},"2026-07-17",4.71,4.885,-0.85,1067500,{"date":682,"open":683,"high":431,"low":684,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-07-16",4.615,4.59,0.12,2.61,846200,{"date":689,"open":377,"high":690,"low":403,"close":684,"change":72,"percent_change":691,"volume":692,"transactions":9,"vwap":684},"2026-07-15",4.785,1.55,1089000,{"date":694,"open":622,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-14",4.727,4.505,4.52,-0.23,-4.84,1056200,{"date":702,"open":622,"high":703,"low":704,"close":441,"change":705,"percent_change":233,"volume":706,"transactions":9,"vwap":441},"2026-07-13",4.825,4.665,0.16,1210200,{"date":708,"open":566,"high":534,"low":605,"close":684,"change":298,"percent_change":39,"volume":709,"transactions":9,"vwap":684},"2026-07-10",914700,{"date":711,"open":697,"high":712,"low":713,"close":566,"change":282,"percent_change":714,"volume":715,"transactions":9,"vwap":566},"2026-07-09",4.655,4.431,0.44,717200,{"date":717,"open":534,"high":469,"low":544,"close":718,"change":39,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-08",4.58,-4.58,1082400,{"date":722,"open":723,"high":724,"low":431,"close":725,"change":613,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-07",4.82,4.92,4.8,1.69,1137500,{"date":729,"open":494,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",5.0050001,4.695,4.72,-0.26,-5.22,1261900,{"date":737,"open":468,"high":738,"low":739,"close":449,"change":298,"percent_change":324,"volume":740,"transactions":9,"vwap":449},"2026-07-02",5.05,4.865,1154400,{"date":742,"open":725,"high":743,"low":534,"close":511,"change":535,"percent_change":744,"volume":745,"transactions":9,"vwap":511},"2026-07-01",5.095,5.27,1512800,{"date":747,"open":732,"high":534,"low":566,"close":604,"change":298,"percent_change":46,"volume":748,"transactions":9,"vwap":604},"2026-06-30",956800,{"date":750,"open":423,"high":751,"low":752,"close":441,"change":21,"percent_change":623,"volume":753,"transactions":9,"vwap":441},"2026-06-29",4.755,4.545,1156200,{"date":755,"open":357,"high":451,"low":357,"close":604,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":604},"2026-06-26",0.34,7.73,3615100,{"date":760,"open":378,"high":584,"low":378,"close":368,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":368},"2026-06-25",0.06,1.38,1466700,{"date":765,"open":331,"high":629,"low":331,"close":378,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":378},"2026-06-24",0.28,6.9,1240000,{"date":770,"open":343,"high":771,"low":321,"close":322,"change":282,"percent_change":772,"volume":773,"transactions":9,"vwap":322},"2026-06-23",4.145,0.5,1042800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":39,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-22",4.2,4.355,4.025,4.04,-5.16,1669700,{"date":783,"open":552,"high":432,"low":341,"close":784,"change":200,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-18",4.26,0.95,1372600,{"date":788,"open":789,"high":669,"low":790,"close":791,"change":670,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-17",4.33,4.195,4.22,-2.54,1047200,{"date":795,"open":370,"high":669,"low":552,"close":789,"change":670,"percent_change":796,"volume":797,"transactions":9,"vwap":789},"2026-06-16",-2.48,1294600,{"date":799,"open":531,"high":718,"low":376,"close":432,"change":217,"percent_change":217,"volume":800,"transactions":9,"vwap":432},"2026-06-15",969500,{"date":802,"open":531,"high":803,"low":368,"close":432,"change":334,"percent_change":804,"volume":805,"transactions":9,"vwap":432},"2026-06-12",4.565,-0.67,1852200,{"date":807,"open":560,"high":395,"low":808,"close":531,"change":766,"percent_change":809,"volume":810,"transactions":9,"vwap":531},"2026-06-11",4.14,6.68,1851100,{"date":812,"open":813,"high":814,"low":813,"close":471,"change":190,"percent_change":815,"volume":816,"transactions":9,"vwap":471},"2026-06-10",3.96,4.29,5.81,1616200,{"date":818,"open":819,"high":560,"low":819,"close":813,"change":553,"percent_change":820,"volume":821,"transactions":9,"vwap":813},"2026-06-09",3.91,1.28,1400400,{"date":823,"open":824,"high":825,"low":819,"close":819,"change":662,"percent_change":826,"volume":827,"transactions":9,"vwap":819},"2026-06-08",3.99,4.015,-2.01,1187200,{"date":829,"open":305,"high":824,"low":297,"close":824,"change":488,"percent_change":732,"volume":830,"transactions":9,"vwap":824},"2026-06-05",2228500,{"date":832,"open":833,"high":779,"low":834,"close":188,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":188},"2026-06-04",4.01,3.775,-0.15,-3.79,2599700,{"date":839,"open":333,"high":840,"low":841,"close":813,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":813},"2026-06-03",4.075,3.93,-0.06,-1.49,1363500,{"date":846,"open":360,"high":808,"low":847,"close":848,"change":835,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-02",3.995,4.02,-3.6,1544300,{"date":852,"open":853,"high":629,"low":854,"close":854,"change":122,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-01",4.25,4.17,-2.8,1123000,{"date":858,"open":859,"high":368,"low":859,"close":814,"change":234,"percent_change":860,"volume":861,"transactions":9,"vwap":814},"2026-05-29",4.23,0.7,1438000,{"date":863,"open":864,"high":865,"low":360,"close":784,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":784},"2026-05-28",4.13,4.28,0.13,3.15,1317900,{"date":870,"open":871,"high":776,"low":824,"close":864,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":864},"2026-05-27",4,0.15,3.77,1480700,{"date":876,"open":877,"high":864,"low":878,"close":879,"change":597,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-26",4.07,3.955,3.98,-1.24,1487400,{"date":883,"open":322,"high":884,"low":813,"close":333,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":333},"2026-05-22",4.15,-0.07,-1.71,1412400,{"date":889,"open":890,"high":891,"low":188,"close":349,"change":461,"percent_change":892,"volume":893,"transactions":9,"vwap":349},"2026-05-21",3.9,4.12,5.13,2573800,{"date":895,"open":879,"high":848,"low":896,"close":890,"change":662,"percent_change":826,"volume":897,"transactions":9,"vwap":890},"2026-05-20",3.885,1431000,{"date":899,"open":900,"high":331,"low":901,"close":879,"change":553,"percent_change":902,"volume":903,"transactions":9,"vwap":879},"2026-05-19",3.92,3.875,1.27,2276400,{"date":905,"open":906,"high":322,"low":841,"close":841,"change":597,"percent_change":907,"volume":908,"transactions":9,"vwap":841},"2026-05-18",3.95,-1.26,2011900,{"date":910,"open":911,"high":891,"low":906,"close":879,"change":298,"percent_change":163,"volume":912,"transactions":9,"vwap":879},"2026-05-15",3.97,2119300,{"date":914,"open":321,"high":854,"low":813,"close":824,"change":597,"percent_change":880,"volume":915,"transactions":9,"vwap":824},"2026-05-14",2014900,{"date":917,"open":776,"high":859,"low":779,"close":779,"change":298,"percent_change":163,"volume":918,"transactions":9,"vwap":779},"2026-05-13",2420300,{"date":920,"open":349,"high":921,"low":333,"close":321,"change":885,"percent_change":922,"volume":923,"transactions":9,"vwap":321},"2026-05-12",4.175,-1.7,2597500,{"date":925,"open":926,"high":368,"low":927,"close":891,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":891},"2026-05-11",4.32,4.105,-0.18,-4.19,2197300,{"date":932,"open":551,"high":385,"low":933,"close":637,"change":842,"percent_change":934,"volume":935,"transactions":9,"vwap":637},"2026-05-08",4.275,-1.38,2244300,{"date":937,"open":938,"high":939,"low":552,"close":940,"change":414,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-07",4.37,4.485,4.36,-2.9,5671300,{"date":944,"open":477,"high":945,"low":433,"close":369,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":369},"2026-05-06",4.945,-0.295,-6.17,3751000,{"date":950,"open":951,"high":952,"low":479,"close":690,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":690},"2026-05-05",5.73,5.74,-0.935,-16.35,5979100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":96,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-04",6.39,6.49,5.71,5.72,-11.86,2295800,{"date":965,"open":966,"high":967,"low":968,"close":959,"change":969,"percent_change":305,"volume":970,"transactions":9,"vwap":959},"2026-05-01",6.26,6.615,6.25,0.24,1412600,{"date":972,"open":973,"high":966,"low":974,"close":968,"change":975,"percent_change":525,"volume":976,"transactions":9,"vwap":968},"2026-04-30",5.95,5.93,0.33,1432600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":404,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-29",6.07,6.165,5.91,5.92,-2.63,1359700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":361,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-28",6.37,6.43,6.06,6.08,-4.85,907200,{"date":994,"open":995,"high":996,"low":997,"close":958,"change":334,"percent_change":998,"volume":999,"transactions":9,"vwap":958},"2026-04-27",6.36,6.46,6.2,-0.47,1221600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":234,"percent_change":73,"volume":1006,"transactions":9,"vwap":1005},"2026-04-24",6.35,6.55,6.325,6.42,1214900,{"date":1008,"open":1009,"high":1010,"low":987,"close":958,"change":670,"percent_change":1011,"volume":1012,"transactions":9,"vwap":958},"2026-04-23",6.54,6.6,-1.69,1305300,{"date":1014,"open":191,"high":26,"low":1015,"close":1016,"change":22,"percent_change":854,"volume":1017,"transactions":9,"vwap":1016},"2026-04-22",6.31,6.5,1515200,{"date":1019,"open":1015,"high":996,"low":1020,"close":1021,"change":662,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-21",6.1,6.24,-1.27,1590700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-04-20",5.86,6.32,5.85,0.41,6.94,1629600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":981,"change":630,"percent_change":961,"volume":1037,"transactions":9,"vwap":981},"2026-04-17",5.68,5.96,5.61,2312800,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":72,"percent_change":902,"volume":1043,"transactions":9,"vwap":1042},"2026-04-16",5.5,5.675,5.59,1973100,{"date":1045,"open":525,"high":1046,"low":1047,"close":1048,"change":263,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-15",5.605,5.435,5.52,-0.72,848900,{"date":1052,"open":1053,"high":525,"low":1054,"close":1055,"change":488,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-14",5.36,5.35,5.56,3.35,1316500,{"date":1059,"open":1060,"high":961,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-13",5.7,5.38,-0.4,-6.92,1479700,{"date":1066,"open":1028,"high":1067,"low":952,"close":1068,"change":885,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-10",5.9,5.78,-1.2,712300,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1028,"change":872,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1028},"2026-04-09",5.66,5.89,2.63,887200,{"date":1078,"open":815,"high":1079,"low":1080,"close":1060,"change":396,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1060},"2026-04-08",5.87,5.67,1.6,1011300,{"date":1084,"open":525,"high":1060,"low":525,"close":1036,"change":334,"percent_change":290,"volume":1085,"transactions":9,"vwap":1036},"2026-04-07",1267900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":613,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-06",5.53,5.725,5.64,1.44,900900,{"date":1094,"open":1053,"high":1073,"low":1095,"close":1055,"change":705,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1055},"2026-04-02",5.25,2.96,1266300,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-01",5.33,5.46,5.4,0.11,2.08,1413900,{"date":1107,"open":1108,"high":1109,"low":892,"close":1110,"change":200,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-31",5.31,5.34,5.29,0.76,1113600,{"date":1114,"open":1115,"high":1061,"low":1116,"close":1095,"change":72,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1095},"2026-03-30",5.18,5.105,1.35,1370400,{"date":1120,"open":1054,"high":1053,"low":1121,"close":1115,"change":324,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1115},"2026-03-27",5.115,-3.72,1114900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1061,"change":263,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1061},"2026-03-26",5.39,5.555,5.32,-0.74,1019800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-25",5.37,5.44,5.295,5.42,0.1,1.88,855800,{"date":1141,"open":1133,"high":1142,"low":1143,"close":1128,"change":662,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1128},"2026-03-24",5.495,5.3,-1.48,827500,{"date":1147,"open":1034,"high":1034,"low":1102,"close":1102,"change":272,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1102},"2026-03-23",-1.82,1293300,{"date":1151,"open":1055,"high":1073,"low":1152,"close":1040,"change":885,"percent_change":907,"volume":1153,"transactions":9,"vwap":1040},"2026-03-20",5.47,1187100,{"date":1155,"open":1040,"high":1156,"low":1136,"close":525,"change":282,"percent_change":1157,"volume":1158,"transactions":9,"vwap":525},"2026-03-19",5.625,0.36,1542800,{"date":1160,"open":1161,"high":1162,"low":1048,"close":1163,"change":299,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-18",5.8,5.837,5.55,-4.64,1155600,{"date":1167,"open":1080,"high":1168,"low":1073,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-17",6.02,5.82,0.17,3.01,1671300,{"date":1174,"open":1067,"high":1175,"low":1088,"close":1176,"change":630,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-16",5.97,5.65,6,2160300,{"date":1180,"open":1181,"high":1109,"low":511,"close":1100,"change":1170,"percent_change":27,"volume":1182,"transactions":9,"vwap":1100},"2026-03-13",5.17,1690600,{"date":1184,"open":1095,"high":1095,"low":1185,"close":513,"change":414,"percent_change":1186,"volume":1187,"transactions":9,"vwap":513},"2026-03-12",5.1,-2.46,1567100,{"date":1189,"open":468,"high":1108,"low":1190,"close":1110,"change":535,"percent_change":458,"volume":1191,"transactions":9,"vwap":1110},"2026-03-11",4.985,1720800,{"date":1193,"open":1194,"high":1195,"low":425,"close":1196,"change":234,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-10",4.93,5.156,5.04,0.6,862600,{"date":1200,"open":1201,"high":1202,"low":480,"close":1201,"change":885,"percent_change":934,"volume":1203,"transactions":9,"vwap":1201},"2026-03-09",5.01,5.075,1451900,{"date":1205,"open":468,"high":1206,"low":1207,"close":1206,"change":597,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-06",5.08,4.915,-0.97,1416800,{"date":1211,"open":1212,"high":1135,"low":1213,"close":892,"change":263,"percent_change":96,"volume":1214,"transactions":9,"vwap":892},"2026-03-05",5.15,5.082,915500,{"date":1216,"open":1217,"high":1110,"low":1185,"close":1181,"change":263,"percent_change":96,"volume":1218,"transactions":9,"vwap":1181},"2026-03-04",5.26,912200,{"date":1220,"open":1212,"high":1221,"low":1222,"close":1223,"change":146,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-03",5.235,5.02,5.21,-0.38,1115400,{"date":1227,"open":1223,"high":1228,"low":1229,"close":521,"change":670,"percent_change":442,"volume":1230,"transactions":9,"vwap":521},"2026-03-02",5.385,5.135,1323100,{"date":1232,"open":1136,"high":1134,"low":1233,"close":1109,"change":314,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1109},"2026-02-27",5.274,-2.55,1476400,{"date":1237,"open":744,"high":525,"low":1223,"close":1238,"change":461,"percent_change":16,"volume":1239,"transactions":9,"vwap":1238},"2026-02-26",5.48,1203700,{"date":1241,"open":1133,"high":1242,"low":1243,"close":1244,"change":597,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-25",5.445,5.155,5.28,-0.94,1645900,{"date":1248,"open":1249,"high":1250,"low":1115,"close":1100,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1100},"2026-02-24",5.98,6.09,-0.46,-7.94,3304100,{"date":1255,"open":1163,"high":1169,"low":1109,"close":1256,"change":866,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-23",5.79,2.3,3174200,{"date":1260,"open":1261,"high":952,"low":1262,"close":1073,"change":217,"percent_change":217,"volume":1263,"transactions":9,"vwap":1073},"2026-02-20",5.62,5.535,1322300,{"date":1265,"open":1266,"high":951,"low":525,"close":1073,"change":263,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1073},"2026-02-19",5.6,-0.7,974900,{"date":1270,"open":1040,"high":1271,"low":1272,"close":1060,"change":623,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1060},"2026-02-18",5.77,5.465,3.83,1142100,{"date":1276,"open":1238,"high":536,"low":1277,"close":1278,"change":396,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-17",5.371,5.49,1.67,942000,{"date":1282,"open":1238,"high":1283,"low":1102,"close":1102,"change":842,"percent_change":264,"volume":1284,"transactions":9,"vwap":1102},"2026-02-13",5.575,1116500,{"date":1286,"open":1161,"high":1287,"low":1109,"close":1101,"change":151,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1101},"2026-02-12",5.83,-6.02,2601000,{"date":1291,"open":1035,"high":1292,"low":1068,"close":815,"change":835,"percent_change":1293,"volume":1294,"transactions":9,"vwap":815},"2026-02-11",6.04,-2.52,1107200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1035,"change":272,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1035},"2026-02-10",6.03,6.12,5.915,-1.65,1276100,{"date":1303,"open":982,"high":989,"low":1304,"close":989,"change":1137,"percent_change":1305,"volume":1306,"transactions":9,"vwap":989},"2026-02-09",5.845,1.68,1231900,{"date":1308,"open":961,"high":1309,"low":1176,"close":1035,"change":623,"percent_change":260,"volume":1310,"transactions":9,"vwap":1035},"2026-02-06",6.035,1512700,{"date":1312,"open":1313,"high":1314,"low":1034,"close":1315,"change":885,"percent_change":1069,"volume":1316,"transactions":9,"vwap":1315},"2026-02-05",5.785,5.88,5.75,1416000,{"date":1318,"open":1073,"high":1028,"low":525,"close":1169,"change":623,"percent_change":17,"volume":1319,"transactions":9,"vwap":1169},"2026-02-04",1769900,{"date":1321,"open":1036,"high":1256,"low":1322,"close":1036,"change":263,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1036},"2026-02-03",5.45,-0.71,1438600,{"date":1326,"open":1327,"high":960,"low":1163,"close":1176,"change":217,"percent_change":217,"volume":1328,"transactions":9,"vwap":1176},"2026-02-02",5.63,1735000,{"date":1330,"open":1090,"high":1034,"low":1322,"close":1176,"change":263,"percent_change":1267,"volume":1331,"transactions":9,"vwap":1176},"2026-01-30",1396900,{"date":1333,"open":1334,"high":1335,"low":1048,"close":1336,"change":761,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-29",5.58,5.705,5.69,1.07,1373000,{"date":1340,"open":973,"high":973,"low":1163,"close":1327,"change":733,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1327},"2026-01-28",-4.41,1514400,{"date":1344,"open":1068,"high":1345,"low":1315,"close":1074,"change":613,"percent_change":762,"volume":1346,"transactions":9,"vwap":1074},"2026-01-27",5.985,2350300,{"date":1348,"open":1349,"high":1020,"low":952,"close":815,"change":324,"percent_change":1350,"volume":1351,"transactions":9,"vwap":815},"2026-01-26",6.01,-3.33,2096300,{"date":1353,"open":1349,"high":1250,"low":1249,"close":1349,"change":298,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1349},"2026-01-23",-0.17,1559100,{"date":1357,"open":1358,"high":1359,"low":1035,"close":1168,"change":613,"percent_change":1117,"volume":1360,"transactions":9,"vwap":1168},"2026-01-22",5.99,6.115,2382200,{"date":1362,"open":1363,"high":1175,"low":1364,"close":1365,"change":461,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-21",5.76,5.695,5.94,3.48,2629500,{"date":1369,"open":1370,"high":1079,"low":1371,"close":952,"change":334,"percent_change":1372,"volume":1373,"transactions":9,"vwap":952},"2026-01-20",5.545,5.509,-0.52,2762300,{"date":1375,"open":1261,"high":1376,"low":525,"close":1271,"change":22,"percent_change":732,"volume":1377,"transactions":9,"vwap":1271},"2026-01-16",5.895,4268500,{"date":1379,"open":1134,"high":536,"low":1135,"close":1380,"change":761,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-15",5.51,1.1,2031200,{"date":1384,"open":1385,"high":1386,"low":1115,"close":1322,"change":1387,"percent_change":1223,"volume":1388,"transactions":9,"vwap":1322},"2026-01-14",5.19,5.595,0.27,3567200,{"date":1390,"open":744,"high":1133,"low":1391,"close":1115,"change":1392,"percent_change":886,"volume":1393,"transactions":9,"vwap":1115},"2026-01-13",5.09,-0.09,2936200,{"date":1395,"open":1185,"high":1047,"low":1391,"close":744,"change":22,"percent_change":1385,"volume":1396,"transactions":9,"vwap":744},"2026-01-12",6052600,{"date":1398,"open":377,"high":1399,"low":376,"close":1201,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1201},"2026-01-09",5.035,0.46,10.11,4797900,{"date":1404,"open":395,"high":566,"low":531,"close":584,"change":553,"percent_change":1405,"volume":1406,"transactions":9,"vwap":584},"2026-01-08",1.11,1960700,{"date":1408,"open":411,"high":534,"low":551,"close":395,"change":299,"percent_change":1409,"volume":1410,"transactions":9,"vwap":395},"2026-01-07",-5.66,3841100,{"date":1412,"open":622,"high":1413,"low":411,"close":480,"change":553,"percent_change":1414,"volume":1415,"transactions":9,"vwap":480},"2026-01-06",4.89,1.06,2449400,{"date":1417,"open":611,"high":532,"low":596,"close":732,"change":866,"percent_change":1418,"volume":1419,"transactions":9,"vwap":732},"2026-01-05",2.83,2122900,{"date":1421,"open":413,"high":422,"low":394,"close":684,"change":553,"percent_change":1381,"volume":1422,"transactions":9,"vwap":684},"2026-01-02",1914500,{"date":1424,"open":584,"high":566,"low":395,"close":385,"change":597,"percent_change":1425,"volume":1426,"transactions":9,"vwap":385},"2025-12-31",-1.09,2409600,{"date":1428,"open":542,"high":1429,"low":752,"close":684,"change":842,"percent_change":66,"volume":1430,"transactions":9,"vwap":684},"2025-12-30",4.64,2572900,{"date":1432,"open":1433,"high":480,"low":1434,"close":411,"change":842,"percent_change":1022,"volume":1435,"transactions":9,"vwap":411},"2025-12-29",4.69,4.591,2017900,{"date":1437,"open":677,"high":1438,"low":1439,"close":677,"change":334,"percent_change":1440,"volume":1441,"transactions":9,"vwap":677},"2025-12-26",4.795,4.661,-0.63,1817000,{"date":1443,"open":611,"high":469,"low":1444,"close":604,"change":1137,"percent_change":1445,"volume":1446,"transactions":9,"vwap":604},"2025-12-24",4.595,2.16,1687700,{"date":1448,"open":622,"high":732,"low":683,"close":1429,"change":885,"percent_change":843,"volume":1449,"transactions":9,"vwap":1429},"2025-12-23",1797900,{"date":1451,"open":596,"high":677,"low":584,"close":677,"change":1137,"percent_change":1452,"volume":1453,"transactions":9,"vwap":677},"2025-12-22",2.17,2959900,{"date":1455,"open":542,"high":423,"low":421,"close":542,"change":842,"percent_change":1456,"volume":1457,"transactions":9,"vwap":542},"2025-12-19",-1.28,3759300,{"date":1459,"open":441,"high":1460,"low":1461,"close":576,"change":597,"percent_change":1462,"volume":1463,"transactions":9,"vwap":576},"2025-12-18",4.806,4.635,-1.06,2873800,{"date":1465,"open":542,"high":440,"low":684,"close":732,"change":396,"percent_change":1466,"volume":1467,"transactions":9,"vwap":732},"2025-12-17",1.94,2964700,{"date":1469,"open":566,"high":576,"low":413,"close":611,"change":146,"percent_change":1470,"volume":1471,"transactions":9,"vwap":611},"2025-12-16",-0.43,2519100,{"date":1473,"open":441,"high":1474,"low":718,"close":411,"change":263,"percent_change":679,"volume":1475,"transactions":9,"vwap":411},"2025-12-15",4.765,2100300,{"date":1477,"open":431,"high":467,"low":1433,"close":1433,"change":263,"percent_change":679,"volume":1478,"transactions":9,"vwap":1433},"2025-12-12",2141600,{"date":1480,"open":480,"high":1207,"low":732,"close":431,"change":263,"percent_change":1481,"volume":1482,"transactions":9,"vwap":431},"2025-12-11",-0.84,1516500,{"date":1484,"open":480,"high":1207,"low":422,"close":480,"change":282,"percent_change":1485,"volume":1486,"transactions":9,"vwap":480},"2025-12-10",0.42,2274800,{"date":1488,"open":441,"high":467,"low":1489,"close":441,"change":217,"percent_change":217,"volume":1490,"transactions":9,"vwap":441},"2025-12-09",4.696,1727600,{"date":1492,"open":440,"high":448,"low":1493,"close":441,"change":1392,"percent_change":1494,"volume":1495,"transactions":9,"vwap":441},"2025-12-08",4.735,-1.86,2888200,{"date":1497,"open":458,"high":1498,"low":612,"close":612,"change":670,"percent_change":387,"volume":1499,"transactions":9,"vwap":612},"2025-12-05",5.06,2140900,{"date":1501,"open":458,"high":470,"low":450,"close":494,"change":146,"percent_change":1062,"volume":1502,"transactions":9,"vwap":494},"2025-12-04",1502800,{"date":1504,"open":458,"high":1185,"low":503,"close":470,"change":243,"percent_change":1505,"volume":1506,"transactions":9,"vwap":470},"2025-12-03",0.51,3236000,{"date":1508,"open":1509,"high":1206,"low":1510,"close":945,"change":647,"percent_change":1511,"volume":1512,"transactions":9,"vwap":945},"2025-12-02",5.07,4.845,-2.66,2602400,{"date":1514,"open":1115,"high":1115,"low":1498,"close":1206,"change":314,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1206},"2025-12-01",-2.68,1258300,{"date":1518,"open":1519,"high":1520,"low":892,"close":1521,"change":21,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-28",5.2,5.296,5.22,0.19,609000,{"date":1525,"open":459,"high":1526,"low":738,"close":1223,"change":613,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1223},"2025-11-26",5.258,1.56,1502300,{"date":1530,"open":494,"high":1531,"low":460,"close":892,"change":623,"percent_change":552,"volume":1532,"transactions":9,"vwap":892},"2025-11-25",5.14,2095500,{"date":1534,"open":1385,"high":1095,"low":612,"close":724,"change":1354,"percent_change":1535,"volume":1536,"transactions":9,"vwap":724},"2025-11-24",-3.34,4243700,{"date":1538,"open":576,"high":1181,"low":590,"close":1391,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1391},"2025-11-21",0.43,9.23,3723600,{"date":1543,"open":423,"high":480,"low":718,"close":590,"change":146,"percent_change":1470,"volume":1544,"transactions":9,"vwap":590},"2025-11-20",3054800,{"date":1546,"open":423,"high":732,"low":683,"close":622,"change":146,"percent_change":1470,"volume":1547,"transactions":9,"vwap":622},"2025-11-19",2002700,{"date":1549,"open":1429,"high":1550,"low":1444,"close":423,"change":553,"percent_change":306,"volume":1551,"transactions":9,"vwap":423},"2025-11-18",4.739,1816300,{"date":1553,"open":477,"high":723,"low":611,"close":411,"change":314,"percent_change":1554,"volume":1555,"transactions":9,"vwap":411},"2025-11-17",-2.92,1789600,{"date":1557,"open":604,"high":469,"low":576,"close":469,"change":234,"percent_change":1558,"volume":1559,"transactions":9,"vwap":469},"2025-11-14",0.63,2294200,{"date":1561,"open":590,"high":703,"low":590,"close":534,"change":1137,"percent_change":1562,"volume":1563,"transactions":9,"vwap":534},"2025-11-13",2.15,2335000,{"date":1565,"open":677,"high":1438,"low":1461,"close":590,"change":842,"percent_change":1022,"volume":1566,"transactions":9,"vwap":590},"2025-11-12",2550900,{"date":1568,"open":732,"high":480,"low":1429,"close":732,"change":298,"percent_change":46,"volume":1569,"transactions":9,"vwap":732},"2025-11-11",2556600,{"date":1571,"open":449,"high":468,"low":677,"close":431,"change":46,"percent_change":1572,"volume":1573,"transactions":9,"vwap":431},"2025-11-10",-4.25,3699000,{"date":1575,"open":480,"high":458,"low":441,"close":448,"change":1170,"percent_change":1576,"volume":1577,"transactions":9,"vwap":448},"2025-11-07",3.56,3560800,{"date":1579,"open":468,"high":468,"low":431,"close":480,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":480},"2025-11-06",-0.28,-5.54,3674500,{"date":1584,"open":440,"high":1391,"low":477,"close":738,"change":1522,"percent_change":819,"volume":1585,"transactions":9,"vwap":738},"2025-11-05",3071900,{"date":1587,"open":1194,"high":1136,"low":451,"close":440,"change":1224,"percent_change":1588,"volume":1589,"transactions":9,"vwap":440},"2025-11-04",-7.25,5283400,{"date":1591,"open":1109,"high":1053,"low":1115,"close":512,"change":670,"percent_change":442,"volume":1592,"transactions":9,"vwap":512},"2025-11-03",3433800,{"date":1594,"open":521,"high":1054,"low":1595,"close":1054,"change":623,"percent_change":343,"volume":1596,"transactions":9,"vwap":1054},"2025-10-31",5.124,2613200,{"date":1598,"open":1095,"high":1599,"low":1116,"close":1531,"change":39,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1531},"2025-10-30",5.315,-4.1,3282700,{"date":1603,"open":536,"high":536,"low":744,"close":1053,"change":698,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1053},"2025-10-29",-4.11,4151700,{"date":1607,"open":1073,"high":1034,"low":1334,"close":1042,"change":885,"percent_change":880,"volume":1608,"transactions":9,"vwap":1042},"2025-10-28",2221700,{"date":1610,"open":951,"high":1315,"low":1611,"close":1073,"change":263,"percent_change":1267,"volume":1612,"transactions":9,"vwap":1073},"2025-10-27",5.645,2173200,{"date":1614,"open":815,"high":1615,"low":1073,"close":1060,"change":842,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1060},"2025-10-24",5.84,-1.04,4359900,{"date":1619,"open":1067,"high":1067,"low":1060,"close":1363,"change":324,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1363},"2025-10-23",-3.36,3165000,{"date":1623,"open":1314,"high":1358,"low":1624,"close":1035,"change":613,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1035},"2025-10-22",5.745,1.36,3601900,{"date":1628,"open":1090,"high":1299,"low":1334,"close":1314,"change":424,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1314},"2025-10-21",3.89,6336500,{"date":1632,"open":1633,"high":1177,"low":1176,"close":1073,"change":158,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1073},"2025-10-20",5.925,-4.07,6046100,{"date":1637,"open":1079,"high":1638,"low":1287,"close":1067,"change":282,"percent_change":756,"volume":1639,"transactions":9,"vwap":1067},"2025-10-17",5.955,1915000,{"date":1641,"open":1177,"high":979,"low":1642,"close":1314,"change":835,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1314},"2025-10-16",5.865,-2.49,2362500,{"date":1646,"open":1647,"high":1027,"low":1297,"close":1297,"change":1392,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1297},"2025-10-15",6.16,-1.47,1924900,{"date":1651,"open":1035,"high":1027,"low":982,"close":1298,"change":1137,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1298},"2025-10-14",1.66,3055900,{"date":1655,"open":1314,"high":1292,"low":1314,"close":1168,"change":282,"percent_change":975,"volume":1621,"transactions":9,"vwap":1168},"2025-10-13",{"date":1657,"open":1647,"high":997,"low":1358,"close":1177,"change":404,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1177},"2025-10-10",-2.6,3077000,{"date":1661,"open":966,"high":1027,"low":1662,"close":1647,"change":272,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1647},"2025-10-09",6.15,-1.6,2700600,{"date":1666,"open":1002,"high":1667,"low":1668,"close":966,"change":662,"percent_change":907,"volume":1669,"transactions":9,"vwap":966},"2025-10-08",6.415,6.215,3291100,{"date":1671,"open":959,"high":1672,"low":1673,"close":1673,"change":414,"percent_change":826,"volume":1674,"transactions":9,"vwap":1673},"2025-10-07",6.67,6.34,2649400,{"date":1676,"open":1016,"high":1677,"low":1678,"close":1679,"change":1580,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-06",6.61,6.4,6.47,-4.15,3620700,{"date":1683,"open":1009,"high":1684,"low":1685,"close":1686,"change":623,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-03",6.83,6.517,6.75,3.21,3296200,{"date":1690,"open":1005,"high":1691,"low":1002,"close":1009,"change":1137,"percent_change":691,"volume":1692,"transactions":9,"vwap":1009},"2025-10-02",6.565,2536600,{"date":1694,"open":1678,"high":1695,"low":1696,"close":1697,"change":298,"percent_change":404,"volume":1698,"transactions":9,"vwap":1697},"2025-10-01",6.58,6.3,6.44,3672000,{"date":1700,"open":958,"high":1701,"low":1702,"close":1703,"change":72,"percent_change":1381,"volume":1704,"transactions":9,"vwap":1703},"2025-09-30",6.465,6.255,6.45,2845300,{"date":1706,"open":995,"high":1678,"low":1707,"close":1708,"change":761,"percent_change":785,"volume":1709,"transactions":9,"vwap":1708},"2025-09-29",6.21,6.38,2397800,{"date":1711,"open":1015,"high":1712,"low":1713,"close":1027,"change":282,"percent_change":630,"volume":1714,"transactions":9,"vwap":1027},"2025-09-26",6.41,6.22,2162200,{"date":1716,"open":1696,"high":1673,"low":1717,"close":1696,"change":263,"percent_change":1440,"volume":1718,"transactions":9,"vwap":1696},"2025-09-25",6.185,2607600,{"date":1720,"open":1721,"high":1722,"low":1027,"close":1673,"change":553,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1673},"2025-09-24",6.33,6.63,0.79,3397600,{"date":1726,"open":1697,"high":1727,"low":1728,"close":1729,"change":324,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-09-23",6.51,6.175,6.29,-3.08,3661500,{"date":1733,"open":1734,"high":1735,"low":1021,"close":959,"change":872,"percent_change":1736,"volume":1737,"transactions":9,"vwap":959},"2025-09-22",6.27,6.518,2.37,2172900,{"date":1739,"open":958,"high":1740,"low":968,"close":1673,"change":298,"percent_change":404,"volume":1741,"transactions":9,"vwap":1673},"2025-09-19",6.52,4246900,{"date":1743,"open":1713,"high":1708,"low":1744,"close":1002,"change":866,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1002},"2025-09-18",6.14,2.09,3004700,{"date":1748,"open":1707,"high":1749,"low":1750,"close":1713,"change":217,"percent_change":217,"volume":1751,"transactions":9,"vwap":1713},"2025-09-17",6.587,6.19,3450200,{"date":1753,"open":979,"high":1754,"low":1168,"close":1713,"change":705,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1713},"2025-09-16",6.265,2.64,3043400,{"date":1758,"open":1021,"high":1759,"low":1292,"close":989,"change":885,"percent_change":1760,"volume":1761,"transactions":9,"vwap":989},"2025-09-15",6.285,-1.14,4328500,{"date":1763,"open":1764,"high":1717,"low":1292,"close":1765,"change":298,"percent_change":404,"volume":1766,"transactions":9,"vwap":1765},"2025-09-12",6.17,6.13,4421200,{"date":1768,"open":1769,"high":997,"low":1770,"close":1744,"change":298,"percent_change":404,"volume":1771,"transactions":9,"vwap":1744},"2025-09-11",6.11,6.025,4474700,{"date":1773,"open":1678,"high":1774,"low":1177,"close":1662,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1662},"2025-09-10",6.483,-0.37,-5.67,6459200,{"date":1779,"open":1010,"high":1780,"low":1701,"close":1740,"change":662,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1740},"2025-09-09",6.645,-1.21,3286600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1010,"change":39,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1010},"2025-09-08",6.8,6.82,6.56,-3.23,3970000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1786,"change":72,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-09-05",6.74,6.98,6.715,1.04,3630500,{"date":1798,"open":1785,"high":1799,"low":1672,"close":1686,"change":263,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1686},"2025-09-04",6.859,-0.59,3964700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":670,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-03",6.87,6.96,6.77,6.79,-1.59,2862000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":767,"change":928,"percent_change":792,"volume":1815,"transactions":9,"vwap":767},"2025-09-02",7,7.05,6.81,3218500,{"date":1817,"open":1818,"high":1819,"low":1812,"close":1820,"change":298,"percent_change":314,"volume":1821,"transactions":9,"vwap":1820},"2025-08-29",7.1,7.124,7.08,2082300,{"date":1823,"open":1824,"high":1818,"low":1825,"close":1826,"change":396,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-28",7.02,6.88,7.09,1.29,2970400,{"date":1830,"open":1820,"high":1831,"low":1832,"close":1812,"change":670,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1812},"2025-08-27",7.185,6.965,-1.55,4389000,{"date":1836,"open":1813,"high":1837,"low":1838,"close":1839,"change":72,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-26",7.17,6.95,7.11,0.99,2054300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":163,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-25",7.29,7.3,7.03,7.04,-3.43,3726100,{"date":1851,"open":1852,"high":1853,"low":1818,"close":1844,"change":705,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1844},"2025-08-22",7.15,7.34,2.24,3058900,{"date":1857,"open":1837,"high":1837,"low":1858,"close":1859,"change":662,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-21",7.01,7.13,-1.11,3903300,{"date":1863,"open":1864,"high":631,"low":1865,"close":1866,"change":835,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-20",7.31,7.195,7.21,-2.04,2856800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":631,"change":670,"percent_change":1648,"volume":1874,"transactions":9,"vwap":631},"2025-08-19",7.5,7.63,7.325,3565700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":404,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-18",7.64,7.725,7.455,7.47,-2.1,3081200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1872,"change":885,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1872},"2025-08-15",7.76,7.805,7.54,-0.91,3903800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-14",7.9,7.955,7.625,7.7,-0.365,-4.53,4039100,{"date":1900,"open":1901,"high":1902,"low":757,"close":1903,"change":514,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-13",7.87,8.14,8.065,1.7,3796000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":613,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-12",7.95,8.21,7.835,7.93,1.02,3779600,{"date":1915,"open":1916,"high":1917,"low":1885,"close":1918,"change":1539,"percent_change":1161,"volume":1919,"transactions":9,"vwap":1918},"2025-08-11",7.94,8.07,7.85,3829600,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":102,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-08",7.72,7.27,7.42,-3.89,5270400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1922,"change":705,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1922},"2025-08-07",7.68,7.82,7.53,2.12,4511700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":766,"percent_change":312,"volume":1940,"transactions":9,"vwap":1939},"2025-08-06",7.32,7.864,7.23,7.56,5961900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-08-05",7.925,8.4,7.2,7.28,-2.21,-23.29,15465200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":146,"percent_change":46,"volume":1956,"transactions":9,"vwap":1955},"2025-08-04",9.64,9.74,9.4,9.49,3062200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-08-01",9.89,9.9,9.48,9.51,-0.45,-4.52,3388500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":885,"percent_change":1267,"volume":1972,"transactions":9,"vwap":1971},"2025-07-31",10,10.105,9.85,9.96,2442200,{"date":1974,"open":1975,"high":1976,"low":1968,"close":1977,"change":685,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-30",10.06,10.3,10.03,1.21,1893100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":361,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-29",10.22,10.305,9.82,9.91,-3.03,2005600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1982,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1982},"2025-07-28",10.62,10.665,10.18,-0.36,-3.4,3731400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":553,"percent_change":73,"volume":2002,"transactions":9,"vwap":2001},"2025-07-25",10.6,10.645,10.335,10.58,2786800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-24",11.35,11.37,10.52,10.53,-0.95,-8.28,3524600,{"date":2013,"open":2014,"high":2015,"low":2006,"close":2016,"change":282,"percent_change":1170,"volume":2017,"transactions":9,"vwap":2016},"2025-07-23",11.54,11.82,11.48,2219900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1100,"volume":2025,"transactions":9,"vwap":2023},"2025-07-22",10.94,11.52,10.935,11.46,0.58,1810400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":361,"percent_change":415,"volume":2032,"transactions":9,"vwap":2031},"2025-07-21",11.22,11.339,10.85,10.88,2565600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":866,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-18",11.23,11.27,11,11.19,1.18,3144200,{"date":2042,"open":2043,"high":2035,"low":2044,"close":2045,"change":396,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-17",10.93,10.86,11.06,0.82,1764500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":553,"percent_change":1400,"volume":2054,"transactions":9,"vwap":2053},"2025-07-16",11.09,11.18,10.78,10.97,1473400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-07-15",11.45,11.505,10.92,-0.49,-4.29,2642800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":842,"percent_change":1372,"volume":2069,"transactions":9,"vwap":2068},"2025-07-14",11.4,11.51,11.195,11.41,2429400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":272,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-11",11.44,11.55,11.17,11.47,-0.86,2503900,{"date":2079,"open":2023,"high":2080,"low":2006,"close":2081,"change":866,"percent_change":201,"volume":2082,"transactions":9,"vwap":2081},"2025-07-10",11.87,11.57,1462200,{"date":2084,"open":2085,"high":2086,"low":2068,"close":2072,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2072},"2025-07-09",12,12.045,-0.51,-4.27,2241500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":234,"percent_change":535,"volume":2096,"transactions":9,"vwap":2095},"2025-07-08",11.94,12.228,11.825,11.95,2584900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1062,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-07",12.15,12.165,11.775,11.92,-3.25,3393600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":72,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-03",12.2,12.37,12.17,12.32,0.57,1126600,{"date":2114,"open":2115,"high":2116,"low":2102,"close":2117,"change":190,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-02",12.07,12.28,12.25,1.91,831800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":639,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-01",11.66,12.24,11.533,12.02,3,1173400,{"date":2129,"open":2014,"high":2130,"low":2023,"close":2131,"change":577,"percent_change":1978,"volume":2132,"transactions":9,"vwap":2131},"2025-06-30",11.89,11.67,1177900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":298,"percent_change":1392,"volume":2139,"transactions":9,"vwap":2138},"2025-06-27",11.6,11.685,11.38,11.53,2591400,{"date":2141,"open":2142,"high":2135,"low":2143,"close":2014,"change":577,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2014},"2025-06-26",11.49,11.31,1.23,1152600,{"date":2147,"open":2073,"high":2148,"low":2149,"close":2065,"change":1392,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2065},"2025-06-25",11.65,11.375,-0.78,1303400,{"date":2153,"open":2065,"high":2154,"low":2155,"close":2142,"change":1522,"percent_change":1305,"volume":2156,"transactions":9,"vwap":2142},"2025-06-24",11.64,11.323,1192400,{"date":2158,"open":2159,"high":2160,"low":2044,"close":2161,"change":282,"percent_change":488,"volume":2162,"transactions":9,"vwap":2161},"2025-06-23",11.16,11.34,11.3,2377700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":504,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-20",11.62,11.625,11.065,11.28,-1.66,2341500,{"date":2172,"open":2136,"high":2173,"low":2174,"close":2075,"change":404,"percent_change":934,"volume":2175,"transactions":9,"vwap":2075},"2025-06-18",11.7,11.36,1611600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-06-17",11.98,12.08,11.61,11.63,-0.39,-3.24,1300800,{"date":2186,"open":2081,"high":2187,"low":2081,"close":2125,"change":2024,"percent_change":1509,"volume":2188,"transactions":9,"vwap":2125},"2025-06-16",12.285,1701700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2072,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2072},"2025-06-13",11.58,11.875,11.325,-0.41,-3.46,1669300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1103,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-12",11.56,12.055,11.535,11.85,0.94,1553900,{"date":2206,"open":2173,"high":2207,"low":2006,"close":2208,"change":705,"percent_change":762,"volume":2209,"transactions":9,"vwap":2208},"2025-06-11",11.77,11.74,1722400,{"date":2211,"open":2212,"high":2094,"low":2213,"close":2191,"change":39,"percent_change":1494,"volume":2214,"transactions":9,"vwap":2191},"2025-06-10",11.8,11.39,1540400,{"date":2216,"open":2181,"high":2217,"low":2165,"close":2212,"change":623,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2212},"2025-06-09",11.97,1.81,1201000,{"date":2221,"open":2222,"high":2122,"low":2223,"close":2224,"change":639,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-06",11.42,11.24,11.59,3.11,1700600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2223,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2223},"2025-06-05",12.015,12.09,11.11,-0.82,-6.8,2038000,{"date":2236,"open":2237,"high":2107,"low":2237,"close":2238,"change":1103,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-04",11.86,12.06,0.92,1101600,{"date":2242,"open":2243,"high":2243,"low":2092,"close":2095,"change":1251,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2095},"2025-06-03",12.41,-3.71,1667100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2243,"change":1029,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2243},"2025-06-02",12.03,12.435,11.695,3.42,1674800,{"date":2254,"open":2015,"high":2109,"low":2255,"close":2085,"change":396,"percent_change":1111,"volume":2256,"transactions":9,"vwap":2085},"2025-05-30",11.73,2009700,{"date":2258,"open":2248,"high":2259,"low":2136,"close":2260,"change":334,"percent_change":163,"volume":2261,"transactions":9,"vwap":2260},"2025-05-29",12.12,11.91,1463500,{"date":2263,"open":2264,"high":2117,"low":2265,"close":2092,"change":461,"percent_change":1904,"volume":2266,"transactions":9,"vwap":2092},"2025-05-28",11.79,11.75,1986900,{"date":2268,"open":2135,"high":2265,"low":2269,"close":2208,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2208},"2025-05-27",11.345,0.31,2.71,1453600,{"date":2274,"open":2021,"high":2135,"low":2275,"close":2276,"change":568,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-23",11.26,11.43,-2.47,1983300,{"date":2280,"open":2281,"high":2265,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-05-22",11.5,11.32,11.72,0.215,1.87,1446800,{"date":2288,"open":2237,"high":2092,"low":2213,"close":2058,"change":2289,"percent_change":1964,"volume":2290,"transactions":9,"vwap":2058},"2025-05-21",-0.545,1790900,{"date":2292,"open":2293,"high":2294,"low":2165,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-20",11.96,12.275,12.05,-0.89,-6.88,4047000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2194,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-19",13.14,13.31,12.75,12.94,-3.07,2940100,{"date":2308,"open":2309,"high":178,"low":2310,"close":2311,"change":2111,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-16",12.81,12.7,13.35,4.46,3668200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":190,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-15",12.48,12.79,12.265,12.78,1.83,1737400,{"date":2323,"open":2324,"high":2319,"low":2107,"close":2325,"change":535,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-14",12.3,12.55,2.03,1295700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2324,"change":577,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2324},"2025-05-13",12.27,12.68,12.145,1.15,1734500,{"date":2336,"open":2148,"high":2337,"low":2023,"close":2338,"change":2239,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-12",12.23,12.16,8.19,2702800,{"date":2342,"open":2222,"high":2066,"low":2037,"close":2223,"change":928,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2223},"2025-05-09",-1.58,1983600,{"date":2346,"open":2075,"high":2081,"low":2050,"close":2222,"change":685,"percent_change":1414,"volume":2347,"transactions":9,"vwap":2222},"2025-05-08",1811100,{"date":2349,"open":2350,"high":2281,"low":2351,"close":2161,"change":2352,"percent_change":1911,"volume":2353,"transactions":9,"vwap":2161},"2025-05-07",10.23,10.07,0.83,3744600,{"date":2355,"open":2356,"high":2001,"low":2357,"close":2358,"change":72,"percent_change":545,"volume":2359,"transactions":9,"vwap":2358},"2025-05-06",9.88,9.7,10.47,3205100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":597,"percent_change":107,"volume":2366,"transactions":9,"vwap":2365},"2025-05-05",10.31,10.469,10.2,10.4,3462800,{"date":2368,"open":2007,"high":2369,"low":2000,"close":2370,"change":761,"percent_change":2024,"volume":2371,"transactions":9,"vwap":2370},"2025-05-02",10.625,10.45,2239600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":553,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-01",10.42,10.664,10.17,10.39,0.48,1840200,{"date":2381,"open":1982,"high":2382,"low":2383,"close":2384,"change":885,"percent_change":804,"volume":2385,"transactions":9,"vwap":2384},"2025-04-30",10.48,10.1,10.34,2150900,{"date":2387,"open":2388,"high":2007,"low":2389,"close":2390,"change":662,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-04-29",10.38,10.24,10.41,-0.76,802400,{"date":2394,"open":2395,"high":2396,"low":1992,"close":2397,"change":158,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-04-28",10.8,11.02,10.49,-2.24,2461400,{"date":182,"open":2401,"high":2395,"low":2358,"close":2402,"change":190,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},10.5,10.73,2.19,1846900]