[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SG":3,"homepage-market-summary":31,"stock-historical-SG":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SG","2026-10-08",{"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},"Sweetgreen, Inc.","NYSE",null,"RETAIL-EATING PLACES","Sweetgreen Inc is a mission-driven, next-generation restaurant and lifestyle brand that serves healthy food at scale. Its bold vision is to be as ubiquitous as traditional fast food, but with the transparency and quality that consumers increasingly expect. It is creating plant-forward, seasonal, and earth-friendly meals from fresh ingredients and produce that prioritizes organic, regenerative, and local sourcing. Its menu involves, Kids' meal, salads, sides, local items, Protein Plates, Desserts, Drinks and Others.","6,486","Los Angeles, CA",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},9.57,9.07,9.645,8.975,9.16,0.41,4.48,6418524.736207,40689,9.514,10.63,4.49,5298906.512986869,82.7,1226,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},21.040001,5435240,1983862534.759704,-50.34,"2025-04-28",[186,187,197,208,219,230,240,250,261,271,281,289,300,311,322,333,343,354,364,372,381,391,401,409,419,426,435,444,452,462,472,479,488,496,503,510,518,528,539,549,560,570,579,587,597,606,616,624,633,644,652,660,669,679,687,696,705,712,718,727,733,741,750,759,767,775,783,792,799,807,813,821,828,833,841,848,856,863,870,877,883,889,896,901,906,913,920,927,936,944,951,957,966,973,980,989,996,1001,1007,1013,1019,1025,1029,1035,1041,1046,1051,1055,1059,1065,1071,1075,1080,1085,1090,1095,1101,1107,1111,1120,1125,1129,1134,1138,1144,1150,1156,1164,1169,1175,1181,1187,1195,1202,1209,1215,1223,1230,1236,1241,1248,1254,1261,1267,1271,1279,1285,1292,1300,1305,1310,1317,1322,1328,1335,1339,1344,1349,1354,1362,1366,1370,1375,1380,1386,1392,1398,1402,1408,1415,1421,1425,1430,1434,1437,1442,1447,1452,1457,1463,1468,1472,1478,1484,1489,1494,1499,1505,1510,1515,1521,1526,1529,1533,1538,1542,1547,1551,1556,1560,1566,1571,1577,1581,1587,1591,1596,1600,1604,1609,1613,1617,1620,1625,1628,1632,1637,1642,1647,1652,1656,1660,1665,1669,1674,1679,1684,1688,1693,1698,1704,1710,1717,1720,1723,1728,1734,1738,1743,1749,1754,1761,1766,1771,1776,1779,1784,1789,1793,1797,1802,1807,1813,1817,1823,1828,1833,1839,1845,1850,1853,1858,1863,1870,1875,1881,1886,1891,1894,1901,1905,1909,1914,1919,1925,1931,1936,1941,1948,1952,1958,1964,1969,1976,1982,1985,1991,1996,2001,2005,2011,2017,2022,2030,2036,2044,2051,2058,2066,2074,2081,2089,2096,2103,2111,2120,2127,2135,2143,2151,2158,2164,2171,2177,2185,2193,2198,2206,2213,2220,2227,2233,2240,2245,2252,2258,2264,2270,2277,2282,2289,2296,2303,2311,2318,2325,2332,2338,2345,2351,2358,2363,2371,2377,2383,2389,2395,2401,2405,2412,2420,2428,2435,2442,2449,2457,2464,2472,2479,2487,2495,2501,2509,2516,2524],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",9.01,9.29,8.97,0.02,0.22,3617865.752031,30843,9.1762,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",9.08,9.34,9.04,9.14,0.05,0.55,5104741.625245,36235,9.1405,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",9.24,9.3951,8.965,9.09,-0.01,-0.11,4531358.303775,37001,9.1154,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",8.71,9.19,8.675,9.1,0.42,4.84,6459696.652011,45549,9.0237,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":147,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",8.8,8.84,8.48,8.68,-2.14,5544715.781254,45323,8.6327,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",8.87,9,8.64,0.13,1.49,5611987.419136,46054,8.8649,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",8.39,8.945,8.35,8.74,0.5,6.07,7261589.67789,50570,8.7812,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",8.57,8.7999,8.2,8.24,0,7947411.474085,59845,8.4712,{"date":272,"open":273,"high":274,"low":275,"close":266,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",8.235,8.435,8,-0.02,-0.24,4315079.930819,34952,8.2323,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":204,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",7.7,8.26,7.13,5919339.452516,43097,8.1057,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",7.65,7.7799,7.4,7.71,0.04,0.52,3882268.276826,27538,7.5739,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",7.59,7.97,7.55,7.67,0.19,2.54,5881600.807395,42479,7.7176,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",7.29,7.62,7.23,7.48,0.26,3.6,5617327.423566,48261,7.4841,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",6.95,7.26,6.92,7.22,0.38,5.56,5876238.643187,45409,7.1605,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":193,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",6.91,7.03,6.735,6.84,3.32,3958767.467833,34760,6.8729,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",6.85,6.96,6.61,6.62,-0.21,-3.07,4352927.811327,32160,6.7211,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":159,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",7.2,7.2499,6.68,6.83,-5.79,5509599.788598,38603,6.895,{"date":365,"open":366,"high":293,"low":336,"close":367,"change":368,"percent_change":123,"volume":369,"transactions":370,"vwap":371},"2026-09-14",7.1,7.25,0.15,4169611.191902,32943,7.2498,{"date":373,"open":335,"high":374,"low":375,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",7.285,6.835,0.34,5.03,6411472.623026,43493,7.0643,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":295,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",6.71,7.025,6.58,6.76,0.6,8532030.353079,56754,6.8185,{"date":392,"open":335,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",7.005,6.685,6.72,-0.23,-3.31,3612755.742593,37845,6.8086,{"date":402,"open":313,"high":403,"low":347,"close":324,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",7.36,0.11,1.61,5756411.718863,36712,6.9096,{"date":410,"open":411,"high":412,"low":413,"close":338,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",6.65,7,6.47,0.16,2.4,3106513.140282,28386,6.8402,{"date":420,"open":421,"high":345,"low":422,"close":358,"change":68,"percent_change":97,"volume":423,"transactions":424,"vwap":425},"2026-09-03",6.75,6.565,2626458.756383,23883,6.7049,{"date":427,"open":428,"high":359,"low":429,"close":430,"change":317,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",6.435,6.38,6.73,4.02,3818789.630572,28017,6.7144,{"date":436,"open":437,"high":335,"low":438,"close":413,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",6.89,6.39,-0.49,-7.04,7253642.133322,44137,6.5412,{"date":445,"open":446,"high":447,"low":338,"close":346,"change":214,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",6.93,7.075,-0.14,5224794.330802,37336,6.9743,{"date":453,"open":359,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",7.12,6.805,6.97,0.18,2.65,4240056.704002,30181,6.9872,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",6.87,6.645,6.79,-0.06,-0.88,2718242.315167,22596,6.7553,{"date":473,"open":324,"high":474,"low":386,"close":345,"change":68,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",6.969,-0.72,3072442.826475,26394,6.8557,{"date":480,"open":481,"high":482,"low":345,"close":483,"change":215,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",7.01,7.145,6.9,-1.57,4938671.581423,36462,6.9807,{"date":489,"open":324,"high":490,"low":491,"close":481,"change":192,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",7.16,6.815,0.29,4560051.13752,37655,6.9679,{"date":497,"open":347,"high":412,"low":498,"close":499,"change":21,"percent_change":500,"volume":501,"transactions":502,"vwap":400},"2026-08-21",6.5,6.99,6.23,5645067.659183,42748,{"date":504,"open":505,"high":465,"low":429,"close":385,"change":414,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",6.43,2.49,4003376.722359,36921,6.5274,{"date":511,"open":512,"high":411,"low":512,"close":513,"change":387,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",5.95,6.42,10.31,8351798.609898,54330,6.4285,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":467,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",5.77,5.98,5.76,5.82,-1.02,3922837.307362,31085,5.8457,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",6.21,6.22,5.67,5.88,-0.4,-6.37,5700569.822081,41786,5.8437,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":193,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",6,6.29,5.9472,6.28,3.63,4829205.638887,43275,6.1642,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",5.96,6.175,5.855,6.06,0.24,4.12,5696416.475848,39069,6.0018,{"date":561,"open":562,"high":563,"low":564,"close":523,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",5.5,5.925,5.46,0.43,7.98,7688144.003707,59723,5.8,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":467,"percent_change":576,"volume":577,"transactions":578,"vwap":572},"2026-08-11",5.45,5.625,5.365,5.39,-1.1,5304426.882193,40323,{"date":580,"open":581,"high":582,"low":581,"close":572,"change":203,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",5.3,5.595,0.93,7724089.997274,54387,5.4588,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":39,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",5.43,5.64,5,5.4,-8.01,17322171.729628,89570,5.3194,{"date":598,"open":533,"high":599,"low":600,"close":601,"change":396,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",6.12,5.79,5.87,-3.77,7013177.165657,56620,5.8577,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":359,"volume":613,"transactions":614,"vwap":615},"2026-08-05",5.73,6.11,5.65,6.1,0.39,7329230.404851,57407,5.9807,{"date":617,"open":618,"high":541,"low":532,"close":619,"change":349,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",5.92,5.71,-3.55,7900257.795735,57672,5.8033,{"date":625,"open":626,"high":411,"low":627,"close":618,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",6.49,5.865,-0.53,-8.22,10187032.82465,72704,6.0674,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",6.55,6.67,6.385,6.45,-0.1,-1.53,3131908.925969,28558,6.4961,{"date":645,"open":421,"high":646,"low":647,"close":635,"change":306,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",6.88,6.35,2.99,4751828.152627,35493,6.5303,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":267,"percent_change":267,"volume":657,"transactions":658,"vwap":659},"2026-07-29",6.3,6.615,6.36,3717533.243795,31094,6.4109,{"date":661,"open":662,"high":663,"low":664,"close":656,"change":306,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",6.2,6.455,6.09,3.08,5117786.536313,33797,6.318,{"date":670,"open":609,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",6.27,6.035,6.17,0.17,2.83,4049264.095449,29619,6.1705,{"date":680,"open":541,"high":681,"low":521,"close":541,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",6.24,-0.04,-0.66,3994013.126872,29851,6.0777,{"date":688,"open":531,"high":637,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",6.025,6.04,-0.26,-4.13,5053980.342114,32108,6.1746,{"date":697,"open":698,"high":699,"low":700,"close":654,"change":439,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",6.66,6.77,5.89,-7.22,9403499.477958,64224,6.3229,{"date":706,"open":411,"high":285,"low":707,"close":466,"change":708,"percent_change":123,"volume":709,"transactions":710,"vwap":711},"2026-07-21",6.575,0.14,6159764.899411,44723,6.9256,{"date":713,"open":412,"high":412,"low":505,"close":411,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":347},"2026-07-20",-0.43,-6.07,8081067.710771,58701,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",6.705,7.52,6.69,7.08,0.86,13.83,13612900,{"date":728,"open":386,"high":699,"low":729,"close":531,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":531},"2026-07-16",6.15,-0.5,-7.44,6875600,{"date":734,"open":735,"high":736,"low":737,"close":395,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":395},"2026-07-15",7.11,7.39,6.655,-0.37,-5.22,5846400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",8.12,8.21,7.05,7.09,-1.18,-14.27,7854400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",8.41,8.835,8.17,8.27,-0.09,-1.08,2958300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":492,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",8.1,8.38,8.09,8.36,3.59,2951100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":193,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",7.79,8.155,7.64,8.07,2.8,3201700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":404,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",7.51,7.93,7.35,7.85,1.42,4695400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",8.18,8.23,7.475,7.74,-0.31,-3.85,4991000,{"date":793,"open":244,"high":794,"low":795,"close":796,"change":475,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",8.89,8.03,8.05,-8.21,4669900,{"date":800,"open":801,"high":200,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",9.21,8.55,8.77,-0.33,-3.63,5375200,{"date":808,"open":809,"high":810,"low":244,"close":224,"change":492,"percent_change":811,"volume":812,"transactions":9,"vwap":224},"2026-07-01",8.96,9.49,3.29,4294000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":317,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",8.63,8.98,8.52,8.81,3.04,3117000,{"date":822,"open":213,"high":823,"low":824,"close":802,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":802},"2026-06-29",9.15,8.25,-0.59,-6.46,4218400,{"date":829,"open":233,"high":200,"low":830,"close":202,"change":457,"percent_change":831,"volume":832,"transactions":9,"vwap":202},"2026-06-26",8.73,2.01,6159400,{"date":834,"open":835,"high":836,"low":837,"close":809,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":809},"2026-06-25",8.92,9.37,8.709,0.06,0.67,7122300,{"date":842,"open":817,"high":843,"low":844,"close":845,"change":846,"percent_change":403,"volume":847,"transactions":9,"vwap":845},"2026-06-24",8.95,8.47,8.9,0.61,4190400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":174,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-23",8.32,8.455,8.123,8.29,-0.36,2623400,{"date":857,"open":818,"high":858,"low":859,"close":850,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":850},"2026-06-22",8.957,8.3,-0.65,-7.25,4825100,{"date":864,"open":865,"high":866,"low":817,"close":191,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":191},"2026-06-18",8.58,9.085,0.45,5.28,4839600,{"date":871,"open":872,"high":210,"low":873,"close":817,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":817},"2026-06-17",8.86,8.505,-0.63,-6.89,5529100,{"date":878,"open":232,"high":879,"low":880,"close":823,"change":492,"percent_change":881,"volume":882,"transactions":9,"vwap":823},"2026-06-16",9.22,8.76,3.27,4244600,{"date":884,"open":823,"high":885,"low":886,"close":872,"change":349,"percent_change":887,"volume":888,"transactions":9,"vwap":872},"2026-06-15",9.3,8.785,-2.32,4654300,{"date":890,"open":222,"high":891,"low":892,"close":17,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":17},"2026-06-12",9.44,8.985,-0.07,-0.77,3382300,{"date":897,"open":844,"high":898,"low":744,"close":202,"change":899,"percent_change":544,"volume":900,"transactions":9,"vwap":202},"2026-06-11",9.25,0.54,5474000,{"date":902,"open":566,"high":189,"low":566,"close":903,"change":387,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",8.6,7.5,6409300,{"date":907,"open":908,"high":284,"low":909,"close":275,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":275},"2026-06-09",7.43,7.41,0.49,6.52,4793800,{"date":914,"open":904,"high":915,"low":916,"close":777,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":777},"2026-06-08",7.82,7.31,0.09,1.21,6805600,{"date":921,"open":922,"high":772,"low":923,"close":924,"change":203,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",7.46,7.355,7.42,0.68,6492100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",7.715,8.015,7.34,7.37,-0.32,-4.16,5754100,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",8.51,7.595,7.69,-0.79,-9.32,7723200,{"date":945,"open":946,"high":946,"low":947,"close":234,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":234},"2026-06-02",9.39,8.43,-1.09,-11.39,7130100,{"date":952,"open":953,"high":954,"low":224,"close":16,"change":113,"percent_change":955,"volume":956,"transactions":9,"vwap":16},"2026-06-01",9.72,10.21,-3.92,7031100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",10.19,10.58,9.75,9.96,-0.25,-2.45,5825300,{"date":967,"open":968,"high":969,"low":970,"close":954,"change":404,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-05-28",10.02,10.535,9.85,1.09,6423900,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":17,"volume":979,"transactions":9,"vwap":977},"2026-05-27",9.47,10.39,10.1,0.84,8768700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",10.01,10.22,9.205,9.26,-0.52,-5.32,8654400,{"date":990,"open":991,"high":26,"low":836,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",9.92,9.78,0.8,8.91,11087500,{"date":997,"open":845,"high":998,"low":999,"close":816,"change":174,"percent_change":804,"volume":1000,"transactions":9,"vwap":816},"2026-05-21",9.145,8.54,5002100,{"date":1002,"open":830,"high":1003,"low":1004,"close":189,"change":328,"percent_change":1005,"volume":1006,"transactions":9,"vwap":189},"2026-05-20",9.12,8.45,4.4,9619300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":815,"change":276,"percent_change":396,"volume":1012,"transactions":9,"vwap":815},"2026-05-19",8.65,8.83,8.31,6314600,{"date":1014,"open":1015,"high":242,"low":1016,"close":1009,"change":1017,"percent_change":326,"volume":1018,"transactions":9,"vwap":1009},"2026-05-18",7.99,7.95,0.56,11649600,{"date":1020,"open":338,"high":1021,"low":466,"close":763,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":763},"2026-05-15",8.105,1.2,17.42,9967700,{"date":1026,"open":636,"high":745,"low":422,"close":437,"change":118,"percent_change":1027,"volume":1028,"transactions":9,"vwap":437},"2026-05-14",4.71,3314800,{"date":1030,"open":1031,"high":338,"low":656,"close":385,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":385},"2026-05-13",6.53,0.07,1.08,4066200,{"date":1036,"open":383,"high":383,"low":1037,"close":1038,"change":396,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-12",6.16,6.51,-3.41,4325500,{"date":1042,"open":646,"high":723,"low":347,"close":1043,"change":691,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",6.74,-3.71,5477000,{"date":1047,"open":1048,"high":779,"low":498,"close":412,"change":245,"percent_change":1049,"volume":1050,"transactions":9,"vwap":412},"2026-05-08",7.04,1.89,9354900,{"date":1052,"open":421,"high":1053,"low":635,"close":464,"change":267,"percent_change":267,"volume":1054,"transactions":9,"vwap":464},"2026-05-07",7.175,9285600,{"date":1056,"open":324,"high":1048,"low":1057,"close":464,"change":203,"percent_change":152,"volume":1058,"transactions":9,"vwap":464},"2026-05-06",6.81,2993600,{"date":1060,"open":338,"high":1061,"low":347,"close":1062,"change":917,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",6.94,6.82,1.34,2581600,{"date":1066,"open":1048,"high":1067,"low":1068,"close":430,"change":738,"percent_change":1069,"volume":1070,"transactions":9,"vwap":430},"2026-05-04",7.15,6.515,-5.21,4079800,{"date":1072,"open":483,"high":285,"low":437,"close":366,"change":193,"percent_change":1073,"volume":1074,"transactions":9,"vwap":366},"2026-05-01",3.2,3818500,{"date":1076,"open":1062,"high":1048,"low":1077,"close":646,"change":169,"percent_change":1078,"volume":1079,"transactions":9,"vwap":646},"2026-04-30",6.64,1.78,3568700,{"date":1081,"open":636,"high":1082,"low":707,"close":386,"change":1083,"percent_change":368,"volume":1084,"transactions":9,"vwap":386},"2026-04-29",6.775,0.01,2126300,{"date":1086,"open":1087,"high":335,"low":1088,"close":421,"change":1083,"percent_change":368,"volume":1089,"transactions":9,"vwap":421},"2026-04-28",6.63,6.59,3026300,{"date":1091,"open":454,"high":1092,"low":698,"close":1043,"change":534,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1043},"2026-04-27",7.38,-5.6,3556000,{"date":1096,"open":385,"high":1097,"low":1068,"close":1098,"change":256,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",7.17,7.14,7.53,2814200,{"date":1102,"open":1103,"high":466,"low":1031,"close":1077,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1077},"2026-04-23",6.78,-0.18,-2.64,1795700,{"date":1108,"open":383,"high":363,"low":348,"close":1062,"change":169,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1062},"2026-04-22",1.79,4308600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-21",6.98,7.195,6.6,6.7,-0.27,-3.87,4574200,{"date":1121,"open":437,"high":1122,"low":1103,"close":456,"change":53,"percent_change":1123,"volume":1124,"transactions":9,"vwap":456},"2026-04-20",7.015,1.46,3959800,{"date":1126,"open":430,"high":1122,"low":411,"close":464,"change":376,"percent_change":1127,"volume":1128,"transactions":9,"vwap":464},"2026-04-17",5.21,5568200,{"date":1130,"open":347,"high":1077,"low":1131,"close":1031,"change":467,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1031},"2026-04-16",6.31,-0.91,3810700,{"date":1135,"open":531,"high":1087,"low":1136,"close":1088,"change":612,"percent_change":542,"volume":1137,"transactions":9,"vwap":1088},"2026-04-15",6.211,4217400,{"date":1139,"open":569,"high":1140,"low":600,"close":662,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":662},"2026-04-14",6.26,0.46,8.01,4853800,{"date":1145,"open":541,"high":541,"low":1146,"close":1147,"change":159,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",5.57,5.74,-6.82,6708800,{"date":1151,"open":1152,"high":1037,"low":1153,"close":1037,"change":204,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1037},"2026-04-10",6.05,5.915,9.8,5417300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":349,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",5.72,5.83,5.52,5.61,-3.61,3411200,{"date":1165,"open":1166,"high":729,"low":522,"close":523,"change":245,"percent_change":1167,"volume":1168,"transactions":9,"vwap":523},"2026-04-08",5.99,2.28,3375400,{"date":1170,"open":522,"high":520,"low":1171,"close":1172,"change":682,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-07",5.51,5.69,-0.7,3279800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":608,"change":376,"percent_change":1131,"volume":1180,"transactions":9,"vwap":608},"2026-04-06",5.31,5.84,5.281,2856200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":575,"change":276,"percent_change":738,"volume":1186,"transactions":9,"vwap":575},"2026-04-02",5.25,5.42,5.05,4797600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":193,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-01",5.23,5.53,5.205,5.41,4.24,4398800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":254,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",4.9,5.19,4.805,0.4,4210400,{"date":1203,"open":1204,"high":1205,"low":27,"close":1206,"change":917,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-30",4.62,4.81,4.79,1.91,4405100,{"date":1210,"open":1197,"high":1197,"low":1211,"close":1212,"change":963,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-27",4.61,4.7,-5.05,5841700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-26",5.2,5.35,4.95,-0.3,-5.71,2842900,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1183,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1183},"2026-03-25",5.38,4.99,0.03,0.57,3326200,{"date":1231,"open":1232,"high":1233,"low":1185,"close":1234,"change":214,"percent_change":147,"volume":1235,"transactions":9,"vwap":1234},"2026-03-24",5.18,5.26,5.22,3025600,{"date":1237,"open":589,"high":1238,"low":1189,"close":1189,"change":68,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1189},"2026-03-23",5.63,-0.95,3660100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":868,"change":467,"percent_change":1246,"volume":1247,"transactions":9,"vwap":868},"2026-03-20",5.37,5.47,5.24,-1.12,4865400,{"date":1249,"open":1250,"high":1250,"low":1245,"close":1251,"change":1104,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",5.49,5.34,-3.26,3173400,{"date":1255,"open":1160,"high":1256,"low":1257,"close":1160,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1160},"2026-03-18",5.665,5.465,-0.16,-2.82,3412100,{"date":1262,"open":569,"high":689,"low":1263,"close":1264,"change":467,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-17",5.645,5.68,-1.05,3281800,{"date":1268,"open":1225,"high":523,"low":1177,"close":1147,"change":225,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1147},"2026-03-16",7.89,4214600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":215,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-13",5.48,5.565,5.305,5.32,-2.03,3862200,{"date":1280,"open":1281,"high":1146,"low":1282,"close":589,"change":147,"percent_change":1283,"volume":1284,"transactions":9,"vwap":589},"2026-03-12",5.55,5.295,-3.38,3161100,{"date":1286,"open":619,"high":1287,"low":581,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-11",5.81,5.62,-0.08,-1.4,3915700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1220,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-10",6.03,6.14,5.685,5.7,-5,3952300,{"date":1301,"open":1302,"high":1303,"low":868,"close":541,"change":328,"percent_change":386,"volume":1304,"transactions":9,"vwap":541},"2026-03-09",5.455,6.02,4979700,{"date":1306,"open":1146,"high":532,"low":581,"close":1288,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1288},"2026-03-06",-0.13,-2.26,4554200,{"date":1311,"open":589,"high":1312,"low":1313,"close":1314,"change":193,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-05",5.835,5.372,5.75,3.98,3095600,{"date":1318,"open":1225,"high":1281,"low":1232,"close":1190,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1190},"2026-03-04",0.2,3.75,4265800,{"date":1323,"open":1183,"high":329,"low":1324,"close":1325,"change":467,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-03",5.16,5.33,-1.11,6504900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":575,"change":1258,"percent_change":1333,"volume":1334,"transactions":9,"vwap":575},"2026-03-02",5.36,5.515,5.195,-2.88,5229300,{"date":1336,"open":1314,"high":654,"low":1183,"close":1281,"change":825,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1281},"2026-02-27",-9.61,10242800,{"date":1340,"open":1159,"high":1140,"low":600,"close":1295,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1295},"2026-02-26",0.28,4.78,7983600,{"date":1345,"open":610,"high":601,"low":1346,"close":1347,"change":867,"percent_change":850,"volume":1348,"transactions":9,"vwap":1347},"2026-02-25",5.495,5.86,3525700,{"date":1350,"open":1225,"high":1351,"low":1352,"close":1192,"change":267,"percent_change":267,"volume":1353,"transactions":9,"vwap":1192},"2026-02-24",5.509,5.245,3182600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1192,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1192},"2026-02-23",5.58,5.66,5.375,-0.38,-6.56,3715900,{"date":1363,"open":1166,"high":554,"low":1158,"close":600,"change":963,"percent_change":1364,"volume":1365,"transactions":9,"vwap":600},"2026-02-20",-4.14,2962400,{"date":1367,"open":533,"high":257,"low":600,"close":690,"change":917,"percent_change":1368,"volume":1369,"transactions":9,"vwap":690},"2026-02-19",1.51,2989900,{"date":1371,"open":1177,"high":1372,"low":1282,"close":512,"change":839,"percent_change":1373,"volume":1374,"transactions":9,"vwap":512},"2026-02-18",5.97,12.69,4836800,{"date":1376,"open":1198,"high":581,"low":1377,"close":868,"change":708,"percent_change":1378,"volume":1379,"transactions":9,"vwap":868},"2026-02-17",4.995,2.72,3573400,{"date":1381,"open":1232,"high":1382,"low":1383,"close":1384,"change":1083,"percent_change":306,"volume":1385,"transactions":9,"vwap":1384},"2026-02-13",5.405,5.04,5.14,5389000,{"date":1387,"open":575,"high":1184,"low":1388,"close":1389,"change":1258,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-12",5.06,5.13,-3.02,3473800,{"date":1393,"open":592,"high":589,"low":1332,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-11",5.29,-0.12,-2.22,3763300,{"date":1399,"open":619,"high":1159,"low":575,"close":1192,"change":396,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1192},"2026-02-10",-4.08,3880000,{"date":1403,"open":1404,"high":257,"low":1356,"close":590,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":590},"2026-02-09",5.985,-0.44,-7.24,5272900,{"date":1409,"open":1372,"high":1410,"low":1411,"close":1412,"change":306,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-06",6.226,5.91,6.08,3.23,3049500,{"date":1416,"open":1417,"high":1088,"low":1159,"close":700,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":700},"2026-02-05",6.46,-0.62,-9.52,3216100,{"date":1422,"open":611,"high":1423,"low":1294,"close":1038,"change":225,"percent_change":483,"volume":1424,"transactions":9,"vwap":1038},"2026-02-04",6.555,3917900,{"date":1426,"open":1152,"high":1427,"low":1428,"close":664,"change":682,"percent_change":860,"volume":1429,"transactions":9,"vwap":664},"2026-02-03",6.277,5.765,4776500,{"date":1431,"open":1295,"high":671,"low":1294,"close":1432,"change":214,"percent_change":1258,"volume":1433,"transactions":9,"vwap":1432},"2026-02-02",6.13,3452300,{"date":1435,"open":611,"high":542,"low":672,"close":1295,"change":1083,"percent_change":414,"volume":1436,"transactions":9,"vwap":1295},"2026-01-30",2889300,{"date":1438,"open":656,"high":1439,"low":512,"close":1432,"change":789,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1432},"2026-01-29",6.411,-4.81,5655900,{"date":1443,"open":1116,"high":699,"low":438,"close":1444,"change":174,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",6.44,-0.46,3291800,{"date":1448,"open":1115,"high":722,"low":1449,"close":413,"change":147,"percent_change":1450,"volume":1451,"transactions":9,"vwap":413},"2026-01-27",6.34,-2.85,6065600,{"date":1453,"open":490,"high":1454,"low":1115,"close":698,"change":730,"percent_change":1455,"volume":1456,"transactions":9,"vwap":698},"2026-01-26",7.19,-6.98,5314400,{"date":1458,"open":1048,"high":1459,"low":1460,"close":490,"change":169,"percent_change":1461,"volume":1462,"transactions":9,"vwap":490},"2026-01-23",7.185,6.945,1.7,4687300,{"date":1464,"open":456,"high":1098,"low":1465,"close":1048,"change":404,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1048},"2026-01-22",6.885,1.59,3491800,{"date":1469,"open":1113,"high":454,"low":699,"close":446,"change":467,"percent_change":1470,"volume":1471,"transactions":9,"vwap":446},"2026-01-21",-0.86,4621900,{"date":1473,"open":1474,"high":283,"low":456,"close":499,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":499},"2026-01-20",7.68,-0.98,-12.3,4643200,{"date":1479,"open":275,"high":1480,"low":1481,"close":303,"change":1395,"percent_change":1482,"volume":1483,"transactions":9,"vwap":303},"2026-01-16",8.075,7.8,-1.48,2632800,{"date":1485,"open":1269,"high":284,"low":1486,"close":763,"change":414,"percent_change":1487,"volume":1488,"transactions":9,"vwap":763},"2026-01-15",7.72,2.02,5361800,{"date":1490,"open":294,"high":566,"low":1491,"close":778,"change":1492,"percent_change":1378,"volume":1493,"transactions":9,"vwap":778},"2026-01-14",7.545,0.21,4183500,{"date":1495,"open":780,"high":1496,"low":1497,"close":1486,"change":1395,"percent_change":640,"volume":1498,"transactions":9,"vwap":1486},"2026-01-13",7.88,7.49,2685300,{"date":1500,"open":1501,"high":1502,"low":779,"close":1503,"change":192,"percent_change":317,"volume":1504,"transactions":9,"vwap":1503},"2026-01-12",7.83,7.96,7.84,4457200,{"date":1506,"open":1486,"high":1507,"low":721,"close":915,"change":368,"percent_change":1508,"volume":1509,"transactions":9,"vwap":915},"2026-01-09",7.945,1.96,3579100,{"date":1511,"open":313,"high":1512,"low":1513,"close":305,"change":328,"percent_change":1127,"volume":1514,"transactions":9,"vwap":305},"2026-01-08",7.92,7.18,5392200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":313,"change":276,"percent_change":1117,"volume":1520,"transactions":9,"vwap":313},"2026-01-07",7.45,7.75,7.28,5229200,{"date":1522,"open":699,"high":1523,"low":421,"close":916,"change":1524,"percent_change":377,"volume":1525,"transactions":9,"vwap":916},"2026-01-06",7.32,0.35,5814900,{"date":1527,"open":456,"high":922,"low":646,"close":346,"change":1227,"percent_change":565,"volume":1528,"transactions":9,"vwap":346},"2026-01-05",5668600,{"date":1530,"open":421,"high":1048,"low":421,"close":446,"change":674,"percent_change":1531,"volume":1532,"transactions":9,"vwap":446},"2026-01-02",2.51,4400000,{"date":1534,"open":911,"high":335,"low":498,"close":386,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":386},"2025-12-31",0.23,3.52,8513700,{"date":1539,"open":1116,"high":1082,"low":911,"close":1031,"change":963,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1031},"2025-12-30",-3.69,3772800,{"date":1543,"open":464,"high":1061,"low":1544,"close":1103,"change":147,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1103},"2025-12-29",6.635,-2.73,3458300,{"date":1548,"open":412,"high":285,"low":326,"close":456,"change":68,"percent_change":1549,"volume":1550,"transactions":9,"vwap":456},"2025-12-26",-0.71,3044500,{"date":1552,"open":698,"high":1048,"low":347,"close":1553,"change":1554,"percent_change":1192,"volume":1555,"transactions":9,"vwap":1553},"2025-12-24",7.02,0.36,2469100,{"date":1557,"open":383,"high":483,"low":1088,"close":698,"change":1289,"percent_change":1558,"volume":1559,"transactions":9,"vwap":698},"2025-12-23",-1.19,3934600,{"date":1561,"open":1562,"high":1563,"low":1077,"close":1043,"change":215,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1043},"2025-12-22",6.8,6.875,-1.61,4298000,{"date":1567,"open":723,"high":1568,"low":1062,"close":345,"change":349,"percent_change":1569,"volume":1570,"transactions":9,"vwap":345},"2025-12-19",7.229,-2.97,7627900,{"date":1572,"open":437,"high":1573,"low":375,"close":1574,"change":1575,"percent_change":1315,"volume":1576,"transactions":9,"vwap":1574},"2025-12-18",7.205,7.06,0.27,4464800,{"date":1578,"open":395,"high":1513,"low":1088,"close":466,"change":1395,"percent_change":1579,"volume":1580,"transactions":9,"vwap":466},"2025-12-17",-1.74,4270500,{"date":1582,"open":1583,"high":908,"low":483,"close":335,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":335},"2025-12-16",7.21,-0.34,-4.69,3243600,{"date":1588,"open":916,"high":316,"low":1589,"close":367,"change":214,"percent_change":448,"volume":1590,"transactions":9,"vwap":367},"2025-12-15",7.065,4026600,{"date":1592,"open":315,"high":1517,"low":1593,"close":325,"change":1032,"percent_change":1594,"volume":1595,"transactions":9,"vwap":325},"2025-12-12",7.165,0.97,3364800,{"date":1597,"open":412,"high":932,"low":1113,"close":1454,"change":306,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1454},"2025-12-11",2.71,5163400,{"date":1601,"open":335,"high":481,"low":722,"close":412,"change":53,"percent_change":1602,"volume":1603,"transactions":9,"vwap":412},"2025-12-10",1.45,3157900,{"date":1605,"open":1417,"high":1606,"low":1607,"close":483,"change":612,"percent_change":1166,"volume":1608,"transactions":9,"vwap":483},"2025-12-09",7.0050001,6.41,3412800,{"date":1610,"open":430,"high":421,"low":429,"close":1038,"change":1104,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1038},"2025-12-08",-2.69,3448100,{"date":1614,"open":483,"high":324,"low":358,"close":722,"change":349,"percent_change":1615,"volume":1616,"transactions":9,"vwap":722},"2025-12-05",-3.04,2896700,{"date":1618,"open":324,"high":1048,"low":699,"close":483,"change":68,"percent_change":475,"volume":1619,"transactions":9,"vwap":483},"2025-12-04",3450900,{"date":1621,"open":395,"high":346,"low":1622,"close":324,"change":118,"percent_change":1623,"volume":1624,"transactions":9,"vwap":324},"2025-12-03",6.623,4.67,3780600,{"date":1626,"open":626,"high":466,"low":438,"close":1077,"change":1535,"percent_change":765,"volume":1627,"transactions":9,"vwap":1077},"2025-12-02",4912600,{"date":1629,"open":637,"high":635,"low":671,"close":1607,"change":1289,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1607},"2025-12-01",-1.23,7024400,{"date":1633,"open":1115,"high":1634,"low":638,"close":626,"change":448,"percent_change":1635,"volume":1636,"transactions":9,"vwap":626},"2025-11-28",6.679,-2.11,2479800,{"date":1638,"open":338,"high":646,"low":1639,"close":1087,"change":396,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1087},"2025-11-26",6.605,-3.35,3661900,{"date":1643,"open":1644,"high":499,"low":1038,"close":1645,"change":328,"percent_change":1347,"volume":1646,"transactions":9,"vwap":1645},"2025-11-25",6.54,6.86,5151400,{"date":1648,"open":383,"high":466,"low":1444,"close":1649,"change":691,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-24",6.48,-3.86,4286600,{"date":1653,"open":609,"high":491,"low":554,"close":1043,"change":142,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1043},"2025-11-21",11.4,9702300,{"date":1657,"open":681,"high":1658,"low":690,"close":1152,"change":267,"percent_change":267,"volume":1659,"transactions":9,"vwap":1152},"2025-11-20",6.56,6996300,{"date":1661,"open":1662,"high":611,"low":1312,"close":1152,"change":53,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1152},"2025-11-19",5.94,1.68,4244500,{"date":1666,"open":1314,"high":1166,"low":1667,"close":512,"change":1535,"percent_change":431,"volume":1668,"transactions":9,"vwap":512},"2025-11-18",5.605,5605100,{"date":1670,"open":1294,"high":609,"low":1671,"close":1158,"change":534,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1158},"2025-11-17",5.6,-6.54,7709200,{"date":1675,"open":1676,"high":438,"low":522,"close":599,"change":457,"percent_change":1677,"volume":1678,"transactions":9,"vwap":599},"2025-11-14",5.85,3.03,13485500,{"date":1680,"open":1287,"high":1681,"low":1161,"close":1662,"change":1228,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1662},"2025-11-13",6.055,10.61,12301200,{"date":1685,"open":1273,"high":1172,"low":1251,"close":1243,"change":708,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1243},"2025-11-12",2.68,9235600,{"date":1689,"open":1243,"high":1302,"low":1384,"close":1189,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1189},"2025-11-11",-0.2,-3.68,9514100,{"date":1694,"open":1287,"high":1159,"low":1325,"close":589,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":589},"2025-11-10",-0.35,-6.06,8415300,{"date":1699,"open":1183,"high":1700,"low":1217,"close":1701,"change":39,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-07",6.01,5.78,-7.52,20794700,{"date":1705,"open":1449,"high":1417,"low":611,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-06",6.25,-0.22,-3.4,12780800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":413,"change":838,"percent_change":1715,"volume":1716,"transactions":9,"vwap":413},"2025-11-05",6.425,6.57,6.205,0.94,5732800,{"date":1718,"open":1706,"high":1088,"low":531,"close":1607,"change":267,"percent_change":267,"volume":1719,"transactions":9,"vwap":1607},"2025-11-04",5688900,{"date":1721,"open":671,"high":1038,"low":662,"close":1607,"change":169,"percent_change":1207,"volume":1722,"transactions":9,"vwap":1607},"2025-11-03",6127800,{"date":1724,"open":656,"high":438,"low":1725,"close":542,"change":192,"percent_change":1726,"volume":1727,"transactions":9,"vwap":542},"2025-10-31",6.19,0.32,4739300,{"date":1729,"open":1088,"high":348,"low":1730,"close":671,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":671},"2025-10-30",6.245,-0.67,-9.65,6546800,{"date":1735,"open":345,"high":1736,"low":383,"close":1061,"change":174,"percent_change":714,"volume":1737,"transactions":9,"vwap":1061},"2025-10-29",7.055,6675000,{"date":1739,"open":1513,"high":1740,"low":346,"close":456,"change":1117,"percent_change":1741,"volume":1742,"transactions":9,"vwap":456},"2025-10-28",7.249,-3.73,5053700,{"date":1744,"open":908,"high":1745,"low":454,"close":1746,"change":448,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-27",7.47,7.24,-1.9,5892000,{"date":1750,"open":304,"high":1751,"low":1519,"close":1092,"change":467,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1092},"2025-10-24",7.6,-0.81,4252700,{"date":1755,"open":1756,"high":930,"low":1757,"close":1758,"change":1445,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-23",7.9,7.395,7.44,-5.82,6258400,{"date":1762,"open":763,"high":1763,"low":939,"close":1756,"change":1707,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-10-22",8.15,-2.71,6583200,{"date":1767,"open":1768,"high":1769,"low":1768,"close":743,"change":142,"percent_change":190,"volume":1770,"transactions":9,"vwap":743},"2025-10-21",7.3,8.265,9353700,{"date":1772,"open":403,"high":1773,"low":403,"close":908,"change":169,"percent_change":1774,"volume":1775,"transactions":9,"vwap":908},"2025-10-20",7.73,1.64,3956300,{"date":1777,"open":1523,"high":1745,"low":315,"close":916,"change":467,"percent_change":1752,"volume":1778,"transactions":9,"vwap":916},"2025-10-17",3695100,{"date":1780,"open":316,"high":1781,"low":325,"close":932,"change":1307,"percent_change":1782,"volume":1783,"transactions":9,"vwap":932},"2025-10-16",7.57,-1.73,4688400,{"date":1785,"open":1786,"high":1503,"low":316,"close":904,"change":147,"percent_change":1787,"volume":1788,"transactions":9,"vwap":904},"2025-10-15",7.76,-2.47,5627000,{"date":1790,"open":931,"high":1791,"low":315,"close":940,"change":457,"percent_change":415,"volume":1792,"transactions":9,"vwap":940},"2025-10-14",7.915,7039800,{"date":1794,"open":1795,"high":305,"low":922,"close":777,"change":276,"percent_change":1117,"volume":1796,"transactions":9,"vwap":777},"2025-10-13",7.61,4565600,{"date":1798,"open":303,"high":1799,"low":721,"close":1099,"change":534,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1099},"2025-10-10",8.065,-5.04,4139500,{"date":1803,"open":1804,"high":273,"low":1786,"close":778,"change":414,"percent_change":1805,"volume":1806,"transactions":9,"vwap":778},"2025-10-09",7.77,2.06,5446200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1804,"change":1083,"percent_change":245,"volume":1812,"transactions":9,"vwap":1804},"2025-10-08",7.81,7.828,7.66,5530600,{"date":1814,"open":566,"high":795,"low":1474,"close":1786,"change":1815,"percent_change":236,"volume":1816,"transactions":9,"vwap":1786},"2025-10-07",-0.17,5641600,{"date":1818,"open":1819,"high":1763,"low":1820,"close":778,"change":789,"percent_change":1821,"volume":1822,"transactions":9,"vwap":778},"2025-10-06",8.04,7.86,-3.76,8065600,{"date":1824,"open":1763,"high":1825,"low":275,"close":266,"change":169,"percent_change":1826,"volume":1827,"transactions":9,"vwap":266},"2025-10-03",8.405,1.48,4818100,{"date":1829,"open":761,"high":273,"low":1830,"close":743,"change":203,"percent_change":1831,"volume":1832,"transactions":9,"vwap":743},"2025-10-02",7.975,0.62,4675100,{"date":1834,"open":1142,"high":1835,"low":1836,"close":772,"change":917,"percent_change":1837,"volume":1838,"transactions":9,"vwap":772},"2025-10-01",8.22,7.895,1.13,5051900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":566,"change":682,"percent_change":730,"volume":1844,"transactions":9,"vwap":566},"2025-09-30",7.94,8.125,7.835,5356600,{"date":1846,"open":265,"high":265,"low":1502,"close":1847,"change":1307,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-29",8.02,-1.6,5385500,{"date":1851,"open":1763,"high":850,"low":1819,"close":1763,"change":276,"percent_change":277,"volume":1852,"transactions":9,"vwap":1763},"2025-09-26",4366900,{"date":1854,"open":824,"high":1011,"low":1142,"close":754,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":754},"2025-09-25",-0.15,-1.8,4400800,{"date":1859,"open":1860,"high":1861,"low":1011,"close":850,"change":276,"percent_change":277,"volume":1862,"transactions":9,"vwap":850},"2025-09-24",8.49,8.645,3637300,{"date":1864,"open":809,"high":1865,"low":1866,"close":1867,"change":628,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-23",8.99,8.335,8.34,-5.98,4752200,{"date":1871,"open":938,"high":809,"low":1872,"close":242,"change":1341,"percent_change":1873,"volume":1874,"transactions":9,"vwap":242},"2025-09-22",8.42,3.26,5248600,{"date":1876,"open":1877,"high":1878,"low":844,"close":1879,"change":682,"percent_change":1445,"volume":1880,"transactions":9,"vwap":1879},"2025-09-19",8.7,8.72,8.59,4585400,{"date":1882,"open":1883,"high":794,"low":817,"close":815,"change":1289,"percent_change":1884,"volume":1885,"transactions":9,"vwap":815},"2025-09-18",8.88,-0.92,6124500,{"date":1887,"open":843,"high":1888,"low":1879,"close":221,"change":1855,"percent_change":1889,"volume":1890,"transactions":9,"vwap":221},"2025-09-17",9.138,-1.69,3983000,{"date":1892,"open":865,"high":1883,"low":752,"close":872,"change":1141,"percent_change":1273,"volume":1893,"transactions":9,"vwap":872},"2025-09-16",5075300,{"date":1895,"open":1896,"high":1897,"low":762,"close":1898,"change":756,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-15",8.5,8.725,8.4,-1.06,4138300,{"date":1902,"open":1878,"high":1878,"low":1898,"close":1860,"change":1690,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1860},"2025-09-12",-2.3,5189300,{"date":1906,"open":235,"high":803,"low":938,"close":1907,"change":267,"percent_change":267,"volume":1908,"transactions":9,"vwap":1907},"2025-09-11",8.69,4864600,{"date":1910,"open":903,"high":1911,"low":1912,"close":1907,"change":1083,"percent_change":169,"volume":1913,"transactions":9,"vwap":1907},"2025-09-10",9.05,8.552,5985000,{"date":1915,"open":1835,"high":1907,"low":1916,"close":235,"change":1917,"percent_change":1158,"volume":1918,"transactions":9,"vwap":235},"2025-09-09",8.14,0.47,10101100,{"date":1920,"open":1883,"high":1921,"low":1922,"close":744,"change":475,"percent_change":1923,"volume":1924,"transactions":9,"vwap":744},"2025-09-08",8.903,8.11,-8.06,13695300,{"date":1926,"open":872,"high":1927,"low":232,"close":1928,"change":306,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-05",9.245,8.93,2.17,4936000,{"date":1932,"open":1933,"high":872,"low":235,"close":255,"change":1815,"percent_change":1934,"volume":1935,"transactions":9,"vwap":255},"2025-09-04",8.85,-1.91,4687500,{"date":1937,"open":1938,"high":17,"low":221,"close":994,"change":53,"percent_change":1939,"volume":1940,"transactions":9,"vwap":994},"2025-09-03",8.79,1.14,3927500,{"date":1942,"open":243,"high":1943,"low":1944,"close":818,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":818},"2025-09-02",9.055,8.67,-0.29,-3.19,5095600,{"date":1949,"open":1950,"high":985,"low":19,"close":224,"change":1258,"percent_change":1782,"volume":1951,"transactions":9,"vwap":224},"2025-08-29",9.23,4392500,{"date":1953,"open":1954,"high":891,"low":1955,"close":985,"change":193,"percent_change":1956,"volume":1957,"transactions":9,"vwap":985},"2025-08-28",9.2,9.13,2.43,3977800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":201,"change":639,"percent_change":948,"volume":1963,"transactions":9,"vwap":201},"2025-08-27",9.17,9.317,9.03,3056800,{"date":1965,"open":224,"high":222,"low":1966,"close":202,"change":295,"percent_change":1967,"volume":1968,"transactions":9,"vwap":202},"2025-08-26",8.995,0.44,3419900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":224,"change":277,"percent_change":1974,"volume":1975,"transactions":9,"vwap":224},"2025-08-25",9.32,9.38,9.02,-2.57,4594300,{"date":1977,"open":1978,"high":1979,"low":794,"close":200,"change":1554,"percent_change":1980,"volume":1981,"transactions":9,"vwap":200},"2025-08-22",9.06,9.367,4.01,6065300,{"date":1983,"open":816,"high":1865,"low":1004,"close":816,"change":682,"percent_change":1405,"volume":1984,"transactions":9,"vwap":816},"2025-08-21",7855400,{"date":1986,"open":1987,"high":1988,"low":816,"close":1973,"change":159,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1973},"2025-08-20",9.35,9.404,-4.45,6785800,{"date":1992,"open":1987,"high":1993,"low":801,"close":891,"change":414,"percent_change":1994,"volume":1995,"transactions":9,"vwap":891},"2025-08-19",9.6,1.72,4740500,{"date":1997,"open":801,"high":810,"low":1955,"close":1998,"change":917,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-18",9.28,0.98,4940400,{"date":2002,"open":1998,"high":2003,"low":823,"close":222,"change":295,"percent_change":1967,"volume":2004,"transactions":9,"vwap":222},"2025-08-15",9.48,5002200,{"date":2006,"open":2007,"high":2008,"low":892,"close":823,"change":1445,"percent_change":2009,"volume":2010,"transactions":9,"vwap":823},"2025-08-14",9.4,9.41,-4.79,7197600,{"date":2012,"open":891,"high":2013,"low":879,"close":2014,"change":682,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-13",9.855,9.61,-0.41,7454700,{"date":2018,"open":992,"high":2019,"low":898,"close":2020,"change":1032,"percent_change":152,"volume":2021,"transactions":9,"vwap":2020},"2025-08-12",9.836,9.65,7154800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1258,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-11",9.74,10.08,9.415,9.58,-1.64,8280900,{"date":2031,"open":1978,"high":2032,"low":232,"close":2024,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2024},"2025-08-08",10.15,-2.92,-23.06,34801000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":376,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-07",12.57,12.795,12.175,12.66,2.76,9466900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":448,"percent_change":1246,"volume":2050,"transactions":9,"vwap":2049},"2025-08-06",12.44,12.53,12.08,12.32,4016600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":295,"percent_change":1726,"volume":2057,"transactions":9,"vwap":2056},"2025-08-05",12.77,12.88,12.39,12.46,4076400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":910,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-04",12.1,12.62,11.94,12.42,4.11,4523300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1239,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-01",12.61,12.64,11.84,11.93,-7.38,7134000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2054,"change":1445,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2054},"2025-07-31",13.23,13.25,12.75,-3.45,4479800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":457,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-30",13.35,13.52,13.095,13.34,1.37,5109400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1400,"volume":2095,"transactions":9,"vwap":2093},"2025-07-29",13.73,13.07,13.16,-0.56,5227700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":1899,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-28",14.8,14.96,13.72,-7.17,6123400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":910,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-25",14.59,14.99,14.38,14.78,3.43,4642100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-24",15.595,15.61,14.185,14.29,-1.97,-12.12,7581900,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":359,"volume":2126,"transactions":9,"vwap":2124},"2025-07-23",15.69,16.7,16.26,1.04,11213500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":221,"volume":2134,"transactions":9,"vwap":2132},"2025-07-22",14.25,15.39,14.05,15.22,1.22,7534600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":789,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-21",14.5,14.72,13.99,14,-2.17,6279900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":581,"volume":2150,"transactions":9,"vwap":2148},"2025-07-18",13.92,14.35,13.741,14.31,0.72,5420400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":296,"percent_change":1315,"volume":2157,"transactions":9,"vwap":2156},"2025-07-17",13.32,14.19,13.225,13.59,5747400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2092,"change":1032,"percent_change":899,"volume":2163,"transactions":9,"vwap":2092},"2025-07-16",13.04,13.2,12.67,2452800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2094,"percent_change":692,"volume":2170,"transactions":9,"vwap":2169},"2025-07-15",13.78,13.94,12.98,13,3309500,{"date":2172,"open":2156,"high":2173,"low":2174,"close":2175,"change":1289,"percent_change":825,"volume":2176,"transactions":9,"vwap":2175},"2025-07-14",13.98,13.224,13.56,3935000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":893,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-11",13.51,13.74,13.33,13.64,-0.51,2722700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":328,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-10",13.38,13.95,13.22,13.71,2.85,4021600,{"date":2194,"open":2195,"high":2182,"low":2189,"close":2181,"change":1395,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2181},"2025-07-09",13.6,-0.89,2652300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":193,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-08",13.28,13.5,13.055,13.45,1.66,3104800,{"date":2207,"open":2208,"high":2116,"low":2209,"close":2076,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2076},"2025-07-07",14.28,12.935,-1.46,-9.94,6866700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":492,"percent_change":831,"volume":2219,"transactions":9,"vwap":2218},"2025-07-03",14.3,14.85,14.18,14.69,3435800,{"date":2221,"open":2222,"high":2223,"low":2116,"close":2224,"change":1855,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-02",14.83,15.07,14.4,-1.03,5752500,{"date":2228,"open":2229,"high":2216,"low":2230,"close":2231,"change":804,"percent_change":1396,"volume":2232,"transactions":9,"vwap":2231},"2025-07-01",14.08,13.8,14.55,6724100,{"date":2234,"open":2091,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":810,"volume":2239,"transactions":9,"vwap":2237},"2025-06-30",15.2,13.7,14.88,1.29,8267900,{"date":2241,"open":2242,"high":2243,"low":2181,"close":2156,"change":467,"percent_change":1405,"volume":2244,"transactions":9,"vwap":2156},"2025-06-27",13.57,13.965,4154200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1999,"percent_change":1773,"volume":2251,"transactions":9,"vwap":2250},"2025-06-26",12.8,13.695,12.7,13.65,4696700,{"date":2253,"open":2254,"high":2255,"low":2046,"close":2162,"change":683,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2162},"2025-06-25",13.41,13.48,-4.95,6212600,{"date":2259,"open":2203,"high":2260,"low":2261,"close":2181,"change":2262,"percent_change":1315,"volume":2263,"transactions":9,"vwap":2181},"2025-06-24",14.16,13.1,0.51,7891900,{"date":2265,"open":2266,"high":2189,"low":2267,"close":2268,"change":204,"percent_change":22,"volume":2269,"transactions":9,"vwap":2268},"2025-06-23",12.26,12.11,12.82,4274100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":276,"percent_change":1258,"volume":2276,"transactions":9,"vwap":2275},"2025-06-20",12.4,12.55,11.86,12.27,5556100,{"date":2278,"open":2279,"high":1373,"low":2048,"close":2280,"change":838,"percent_change":910,"volume":2281,"transactions":9,"vwap":2280},"2025-06-18",12.41,12.29,3988200,{"date":2283,"open":2041,"high":2284,"low":2285,"close":2286,"change":2015,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-17",12.73,12.16,12.23,-3.24,5683800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2069,"change":838,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2069},"2025-06-16",13.27,13.39,12.425,0.48,6410600,{"date":2297,"open":2298,"high":2299,"low":2273,"close":2300,"change":683,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-13",12.91,13.11,12.58,-4.98,4439600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":368,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-12",12.96,13.595,12.85,13.24,1.15,3615600,{"date":2312,"open":2182,"high":2313,"low":2314,"close":2315,"change":39,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-11",13.756,12.86,13.09,-3.47,6062100,{"date":2319,"open":2320,"high":2208,"low":2321,"close":2175,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2175},"2025-06-10",14.1,13.325,-0.45,-3.21,5122000,{"date":2326,"open":2208,"high":2327,"low":2328,"close":2329,"change":682,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-09",14.49,13.91,14.01,-0.28,3561200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2131,"change":368,"percent_change":1033,"volume":2337,"transactions":9,"vwap":2131},"2025-06-06",14.07,14.14,13.49,2730800,{"date":2339,"open":2340,"high":2237,"low":2236,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-05",14.77,13.9,-0.9,-6.08,4881500,{"date":2346,"open":2320,"high":2347,"low":2320,"close":2098,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2098},"2025-06-04",15.14,0.7,4.96,5256900,{"date":2352,"open":2308,"high":2353,"low":2354,"close":2320,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2320},"2025-06-03",14.45,12.78,0.64,4.75,6213200,{"date":2359,"open":2086,"high":2175,"low":2307,"close":2360,"change":295,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-02",13.46,0.3,3524700,{"date":2364,"open":2365,"high":2250,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-30",12.79,12.745,13.42,0.66,5.17,4963800,{"date":2372,"open":2140,"high":2334,"low":2373,"close":2374,"change":97,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-29",12.63,12.76,-5.48,4390300,{"date":2378,"open":2379,"high":2230,"low":2380,"close":2201,"change":2381,"percent_change":1098,"volume":2382,"transactions":9,"vwap":2201},"2025-05-28",12.6,12.5,0.9,5578200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2379,"change":349,"percent_change":2028,"volume":2388,"transactions":9,"vwap":2379},"2025-05-27",13.08,13.18,12.545,3490900,{"date":2390,"open":2391,"high":2153,"low":2365,"close":2392,"change":2322,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-23",13.02,12.81,-3.39,3279500,{"date":2396,"open":2392,"high":2200,"low":2397,"close":2398,"change":21,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-22",12.37,13.26,3.19,7087400,{"date":2402,"open":2140,"high":2140,"low":2392,"close":2307,"change":640,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2307},"2025-05-21",-10.64,10642600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2107,"change":245,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2107},"2025-05-20",14.2,14.87,13.96,0.91,4997800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2129,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2129},"2025-05-19",14.66,14.95,14.225,-0.78,-5.19,4613100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1690,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-16",15.33,15.5,14.9,15.03,-1.31,4588900,{"date":2429,"open":2423,"high":2430,"low":2431,"close":2432,"change":113,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-15",15.67,14.84,15.23,-2.5,5162000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1815,"percent_change":757,"volume":2441,"transactions":9,"vwap":2440},"2025-05-14",15.65,15.98,15.32,15.62,5285700,{"date":2443,"open":2444,"high":2445,"low":2439,"close":2446,"change":368,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-13",15.86,15.99,15.79,0.96,4607400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":21,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-12",15.91,16.555,14.835,15.64,2.69,9015200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2432,"change":83,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2432},"2025-05-09",17.09,17.27,14.61,-16.18,19047300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1341,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-08",18.34,18.63,17.26,18.17,1.57,7669700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":682,"percent_change":1707,"volume":2478,"transactions":9,"vwap":2477},"2025-05-07",17.96,18.35,17.71,17.89,4204300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1564,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-06",18.8,18.99,17.86,17.93,-8.24,6337600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":67,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-05",20.36,20.72,19.48,19.54,-6.24,4319400,{"date":2496,"open":2497,"high":180,"low":2497,"close":2498,"change":2499,"percent_change":700,"volume":2500,"transactions":9,"vwap":2498},"2025-05-02",19.95,20.84,1.16,3562200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1319,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-05-01",19.94,20.42,19.42,19.68,1.03,5767800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2491,"change":612,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2491},"2025-04-30",18.5,19.6,18.12,2.04,3655000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1104,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-04-29",19.19,19.43,18.79,19.09,-0.93,3014700,{"date":184,"open":2525,"high":2526,"low":2527,"close":2528,"change":1289,"percent_change":2015,"volume":2529,"transactions":9,"vwap":2528},19.35,20.075001,18.96,19.27,3418300]