[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GO":3,"homepage-market-summary":31,"stock-historical-GO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GO","2026-10-02",{"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},"Grocery Outlet Holding Corp. Common Stock","Nasdaq",null,"RETAIL-GROCERY STORES","Grocery Outlet Holding Corp is a grocery store operator in the United States. It is a retailer of quality, name-brand consumables and fresh products sold through a network of independently operated stores. The stores are run by Entrepreneurial independent operators which create a neighborhood feel through personalized customer service and a localized product offering.","2,207","Emeryville, 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},11.62,11.87,12.23,11.55,11.77,-0.15,-1.27,2533444.785508,27639,11.7558,16.99,5.655,2964265.68567318,52.6,1832,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.41,3130931,1142789721.418295,-27.92,"2025-04-22",[183,184,194,204,214,225,235,246,256,267,276,286,296,307,316,325,335,345,354,364,375,385,396,405,415,426,436,443,451,460,469,478,488,495,505,515,524,535,545,555,566,576,586,594,604,612,621,629,640,649,658,668,677,687,698,704,711,719,724,732,737,744,750,757,764,772,777,782,789,796,804,812,818,826,833,840,847,852,857,864,872,879,886,893,901,909,916,924,932,939,947,955,961,968,975,983,990,998,1004,1010,1015,1023,1029,1035,1041,1046,1051,1058,1063,1069,1075,1082,1087,1093,1099,1105,1112,1119,1127,1136,1143,1151,1160,1167,1174,1181,1187,1195,1202,1207,1216,1223,1229,1236,1244,1252,1260,1267,1274,1280,1288,1295,1303,1309,1315,1320,1325,1332,1338,1344,1350,1355,1362,1366,1373,1380,1385,1391,1396,1403,1410,1416,1421,1426,1431,1437,1443,1447,1453,1459,1464,1469,1475,1478,1482,1486,1490,1495,1500,1505,1510,1515,1520,1524,1527,1533,1539,1543,1550,1555,1561,1566,1571,1576,1581,1585,1589,1593,1598,1604,1612,1619,1625,1631,1637,1642,1645,1651,1656,1662,1666,1669,1676,1681,1686,1690,1696,1701,1708,1712,1717,1722,1727,1731,1735,1740,1747,1754,1763,1771,1779,1788,1795,1804,1812,1821,1829,1836,1844,1853,1859,1866,1874,1879,1885,1893,1899,1906,1913,1919,1923,1930,1937,1944,1950,1957,1961,1966,1971,1977,1984,1992,1999,2004,2010,2019,2026,2034,2040,2048,2056,2062,2068,2077,2086,2092,2098,2105,2111,2117,2124,2130,2136,2143,2150,2157,2164,2169,2173,2178,2183,2188,2193,2200,2206,2213,2219,2226,2233,2239,2245,2253,2260,2267,2273,2280,2288,2293,2299,2306,2311,2319,2328,2334,2342,2348,2355,2362,2368,2375,2381,2386,2392,2397,2402,2408,2415,2421,2427,2432,2438,2444,2448,2454,2460,2465,2471,2474,2478,2482,2488,2494,2501,2507,2513,2517,2523,2527,2530,2533,2539,2547,2556,2563,2570,2576,2583,2589,2594,2601,2608,2614,2620,2625,2631],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",11.255,12.13,11.115,0.52,4.62,4514965.470016,42246,11.7289,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.64,11.065,11.25,0.3,2.74,3576885.150263,28766,11.2659,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":21,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11.11,11.235,10.77,10.95,-1.35,2138497.959484,19152,10.933,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.07,11.625,10.94,11.1,0.03,0.27,2096420.174288,21811,11.1969,{"date":226,"open":227,"high":228,"low":229,"close":216,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",11.29,11.395,11.06,-0.23,-2.04,2182476.035612,20310,11.1746,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",11.16,11.455,11.13,11.3,0.14,1.25,1419053.487413,16947,11.3007,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",11.48,11.605,11.02,-0.33,-2.87,1739586.707159,21595,11.2283,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",11.47,11.665,11.37,11.49,0.26,2.32,1395889.488447,17593,11.4743,{"date":268,"open":240,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",11.5,11.23,-0.04,-0.35,1296512.393132,17109,11.3022,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":272,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.52,11.59,11.22,11.27,-3.01,3592554.932737,20944,11.313,{"date":287,"open":288,"high":289,"low":290,"close":16,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",11.7,11.71,11.445,0.16,1.4,1269080.84295,14503,11.5757,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",11.44,11.73,11.39,11.46,-0.03,-0.26,1787598.757168,17876,11.5218,{"date":308,"open":309,"high":310,"low":298,"close":261,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",11.61,11.68,-0.17,-1.46,1542513.02721,18561,11.5213,{"date":317,"open":300,"high":318,"low":300,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",11.96,11.66,0.41,3.64,1926843.392215,23274,11.721,{"date":326,"open":327,"high":328,"low":329,"close":198,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",11.08,11.385,11.03,0.17,1.53,1891758.547732,20236,11.2188,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",11.31,11.67,11.035,-0.21,-1.86,2244963.292941,22831,11.2318,{"date":346,"open":279,"high":347,"low":348,"close":227,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",11.72,11.24,-0.46,-3.91,2802225.745987,25975,11.4071,{"date":355,"open":356,"high":357,"low":288,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",12.29,12.445,11.75,-0.63,-5.09,4408391.57717,27204,11.954,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",12.25,12.67,12.21,12.38,0.08,0.65,2396648.977957,23436,12.489,{"date":376,"open":377,"high":369,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",12.05,11.81,12.3,0.29,2.41,2958377.760564,26786,12.1994,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",12.12,12.349,11.885,12.01,-0.1,-0.83,2982568.184894,24494,12.0394,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":291,"percent_change":83,"volume":402,"transactions":403,"vwap":404},"2026-09-01",12.18,12.405,12.005,12.11,2216297.604679,25283,12.1621,{"date":406,"open":407,"high":408,"low":389,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",12.06,12.385,11.95,-0.22,-1.81,2245598.246631,22975,12.0833,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",11.82,12.435,11.7471,12.17,0.47,4.02,2991132.897461,29343,12.2239,{"date":427,"open":428,"high":429,"low":430,"close":288,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",12,12.1,11.35,-0.51,-4.18,3275700.368259,31878,11.6644,{"date":437,"open":368,"high":438,"low":428,"close":368,"change":439,"percent_change":160,"volume":440,"transactions":441,"vwap":442},"2026-08-26",12.22,0.09,2222935.887047,27657,12.1626,{"date":444,"open":445,"high":446,"low":447,"close":387,"change":370,"percent_change":138,"volume":448,"transactions":449,"vwap":450},"2026-08-25",12.065,12.155,11.89,2604566.481767,25167,12.0427,{"date":452,"open":358,"high":407,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",11.6201,12.04,0.44,3.79,2207210.536791,23520,11.9241,{"date":461,"open":462,"high":463,"low":197,"close":464,"change":54,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",11.2,11.65,11.6,4.41,2221955.844018,20767,11.4862,{"date":470,"open":339,"high":471,"low":472,"close":206,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",11.17,10.83,-0.19,-1.68,2156165.813653,25516,11.073,{"date":479,"open":480,"high":481,"low":482,"close":240,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",11.04,11.41,10.9013,0.24,2.17,2186740.766152,24475,11.2423,{"date":489,"open":260,"high":300,"low":250,"close":229,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",-0.43,-3.74,2757198.621683,27196,11.1822,{"date":496,"open":497,"high":498,"low":499,"close":261,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",10.96,11.53,10.781,0.36,3.23,3630587.414259,36358,11.3566,{"date":506,"open":507,"high":508,"low":509,"close":239,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",10.66,11.195,10.465,0.33,3.06,3533899.323072,34813,10.9613,{"date":516,"open":239,"high":239,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",10.11,10.8,0.63,6.19,6637779.328658,63237,10.7484,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",9.73,10.25,9.6,10.17,0.34,3.46,4013491.854322,41859,10.2187,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",9.77,9.97,9.68,9.83,0,2651295.758168,25379,9.8309,{"date":546,"open":547,"high":548,"low":549,"close":540,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",9.7,9.98,9.665,-0.08,-0.81,3320600.991033,24594,9.8257,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",9.66,9.995,9.61,9.91,0.22,2.27,2443529.515376,23842,9.818,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":311,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",9.85,9.88,9.615,9.69,-1.72,2433404.010751,20914,9.7557,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",10.21,9.7126,9.86,-0.13,-1.3,2567755.766652,27964,9.8728,{"date":587,"open":537,"high":588,"low":571,"close":589,"change":483,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",10.065,9.99,2.46,1923952.642521,23996,9.9402,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",9.29,9.765,9.75,0.56,6.09,2528909.977599,27868,9.6578,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":220,"percent_change":510,"volume":609,"transactions":610,"vwap":611},"2026-07-31",9.23,8.96,9.19,2155695.251579,24260,9.0831,{"date":613,"open":608,"high":614,"low":615,"close":616,"change":617,"percent_change":561,"volume":618,"transactions":619,"vwap":620},"2026-07-30",9.235,8.75,9.16,0.02,2310936.579214,25574,9.0306,{"date":622,"open":623,"high":624,"low":607,"close":625,"change":617,"percent_change":561,"volume":626,"transactions":627,"vwap":628},"2026-07-29",9.06,9.215,9.14,2232449.572898,25298,9.1311,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",9.465,9.705,9.09,9.12,-0.3,-3.18,2644814.669438,24805,9.3089,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":320,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",9.11,9.49,9.42,4.55,2644904.155461,25675,9.4091,{"date":650,"open":651,"high":616,"low":652,"close":653,"change":654,"percent_change":133,"volume":655,"transactions":656,"vwap":657},"2026-07-24",8.963,8.92,9.01,0.07,1840385.709201,21600,9.0268,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":490,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",9.05,9.135,8.77,8.94,-4.59,3401831.589117,30650,8.9179,{"date":669,"open":670,"high":644,"low":671,"close":672,"change":370,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",9.32,9.145,9.37,0.86,1865037.319389,22623,9.3338,{"date":678,"open":679,"high":680,"low":681,"close":596,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",9.27,9.52,9.21,0.01,0.11,1849917.465256,23733,9.3058,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",9.38,9.4813,9.22,9.28,-0.16,-1.69,2492882.765343,22149,9.327,{"date":699,"open":528,"high":700,"low":606,"close":701,"change":702,"percent_change":312,"volume":703,"transactions":9,"vwap":701},"2026-07-17",9.791,9.44,-0.14,1883000,{"date":705,"open":539,"high":706,"low":707,"close":708,"change":709,"percent_change":74,"volume":710,"transactions":9,"vwap":708},"2026-07-16",10.035,9.56,9.58,-0.105,2610400,{"date":712,"open":713,"high":706,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",9.81,9.53,9.685,-0.145,-1.48,2121900,{"date":720,"open":721,"high":722,"low":547,"close":540,"change":550,"percent_change":551,"volume":723,"transactions":9,"vwap":540},"2026-07-14",10.04,10.22,1121300,{"date":725,"open":726,"high":727,"low":728,"close":560,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":560},"2026-07-13",10.09,10.245,9.805,-0.07,-0.7,1566700,{"date":733,"open":529,"high":734,"low":560,"close":548,"change":410,"percent_change":735,"volume":736,"transactions":9,"vwap":548},"2026-07-10",10.42,-2.16,1342800,{"date":738,"open":722,"high":739,"low":740,"close":741,"change":271,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",10.315,10.18,10.2,-0.39,1525100,{"date":745,"open":746,"high":739,"low":747,"close":748,"change":220,"percent_change":380,"volume":749,"transactions":9,"vwap":748},"2026-07-08",10.19,10.07,10.24,1775100,{"date":751,"open":752,"high":753,"low":754,"close":578,"change":311,"percent_change":755,"volume":756,"transactions":9,"vwap":578},"2026-07-07",10.32,10.58,10.175,-1.64,1796200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":113,"percent_change":391,"volume":763,"transactions":9,"vwap":762},"2026-07-06",10.36,10.5,10.155,10.38,1846500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":320,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",10.03,10.47,10,10.39,4.11,3020800,{"date":773,"open":774,"high":747,"low":775,"close":548,"change":541,"percent_change":541,"volume":776,"transactions":9,"vwap":548},"2026-07-01",9.95,9.796,2335700,{"date":778,"open":568,"high":548,"low":779,"close":548,"change":262,"percent_change":780,"volume":781,"transactions":9,"vwap":548},"2026-06-30",9.57,2.67,2127500,{"date":783,"open":784,"high":768,"low":571,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",9.92,9.72,-0.2,-2.02,2272300,{"date":790,"open":559,"high":791,"low":792,"close":784,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":784},"2026-06-26",10.05,9.602,0.39,4.09,3613600,{"date":797,"open":798,"high":799,"low":800,"close":714,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":714},"2026-06-25",9.76,9.9,9.415,-0.27,-2.76,2243000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":510,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-24",9.59,9.865,9.555,9.8,3.48,2227500,{"date":813,"open":814,"high":799,"low":679,"close":815,"change":683,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",9.67,9.47,1.18,3363500,{"date":819,"open":820,"high":821,"low":608,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",9.225,9.48,9.36,0.1,1.08,2507600,{"date":827,"open":779,"high":828,"low":829,"close":830,"change":410,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-18",9.64,9.175,9.26,-2.32,7100200,{"date":834,"open":835,"high":768,"low":836,"close":821,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":821},"2026-06-17",9.795,9.46,-0.4,-4.05,3322800,{"date":841,"open":842,"high":843,"low":844,"close":569,"change":262,"percent_change":845,"volume":846,"transactions":9,"vwap":569},"2026-06-16",9.62,9.89,9.495,2.7,2575000,{"date":848,"open":836,"high":809,"low":644,"close":842,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":842},"2026-06-15",0.04,0.42,2471000,{"date":853,"open":644,"high":835,"low":854,"close":708,"change":291,"percent_change":855,"volume":856,"transactions":9,"vwap":708},"2026-06-12",9.395,1.7,2410000,{"date":858,"open":859,"high":815,"low":860,"close":644,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":644},"2026-06-11",9.2,8.925,0.18,1.95,2167300,{"date":865,"open":866,"high":596,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",8.63,8.46,9.24,0.37,4.17,3467600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":541,"percent_change":541,"volume":878,"transactions":9,"vwap":877},"2026-06-09",8.83,9.115,8.73,8.87,2379100,{"date":880,"open":881,"high":653,"low":882,"close":877,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":877},"2026-06-08",8.67,8.655,0.31,3.62,1995100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":823,"percent_change":816,"volume":892,"transactions":9,"vwap":891},"2026-06-05",8.53,8.65,8.305,8.56,2894300,{"date":894,"open":895,"high":896,"low":897,"close":867,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":867},"2026-06-04",8.49,8.667,8.34,0.19,2.3,1388600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":786,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",8.47,8.51,8.26,8.27,-2.36,2309600,{"date":910,"open":911,"high":888,"low":912,"close":903,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-06-02",8.14,8.135,0.28,3.42,2725300,{"date":917,"open":903,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",8.6,8.05,8.19,-0.32,-3.76,3180000,{"date":925,"open":926,"high":927,"low":928,"close":904,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":904},"2026-05-29",8.62,8.69,8.415,-0.11,-1.28,2493900,{"date":933,"open":934,"high":935,"low":936,"close":926,"change":320,"percent_change":937,"volume":938,"transactions":9,"vwap":926},"2026-05-28",8.28,8.72,8.16,4.99,2746200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":380,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-27",7.92,8.285,7.79,8.21,3.66,2083900,{"date":948,"open":949,"high":950,"low":951,"close":941,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-05-26",8.09,8.31,7.84,-0.095,-1.19,3008900,{"date":956,"open":919,"high":905,"low":957,"close":958,"change":959,"percent_change":108,"volume":960,"transactions":9,"vwap":958},"2026-05-22",7.83,8.015,0.005,3125700,{"date":962,"open":963,"high":936,"low":964,"close":965,"change":966,"percent_change":717,"volume":967,"transactions":9,"vwap":965},"2026-05-21",7.95,7.6,8.01,-0.12,3641800,{"date":969,"open":970,"high":890,"low":971,"close":972,"change":682,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-20",8.04,7.91,8.13,0.12,4238100,{"date":976,"open":977,"high":867,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",7.61,7.495,8.12,0.53,6.98,4912400,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":898,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",7.32,7.59,7.235,2.57,4707100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":801,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-15",7.74,7.93,7.28,7.4,-3.52,4322400,{"date":999,"open":642,"high":701,"low":1000,"close":1001,"change":729,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",7.54,7.67,-0.9,11515700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":992,"change":410,"percent_change":802,"volume":1009,"transactions":9,"vwap":992},"2026-05-13",7.81,8.165,7.64,5332700,{"date":1011,"open":1012,"high":972,"low":964,"close":1013,"change":683,"percent_change":292,"volume":1014,"transactions":9,"vwap":1013},"2026-05-12",7.88,7.96,3927600,{"date":1016,"open":911,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",8.23,7.751,7.85,-0.34,-4.15,3084000,{"date":1024,"open":919,"high":1025,"low":971,"close":920,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":920},"2026-05-08",8.32,0.15,1.87,2130200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":970,"change":370,"percent_change":103,"volume":1034,"transactions":9,"vwap":970},"2026-05-07",7.86,8.25,7.73,2991400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1013,"change":973,"percent_change":331,"volume":1040,"transactions":9,"vwap":1013},"2026-05-06",7.94,8.085,7.77,2173200,{"date":1042,"open":963,"high":1043,"low":1006,"close":951,"change":966,"percent_change":1044,"volume":1045,"transactions":9,"vwap":951},"2026-05-05",8.08,-1.51,2067400,{"date":1047,"open":890,"high":1048,"low":957,"close":1013,"change":742,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1013},"2026-05-04",8.355,-4.67,2770900,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":455,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",7.98,8.4,8.35,5.56,2196600,{"date":1059,"open":1001,"high":1060,"low":1001,"close":971,"change":561,"percent_change":1061,"volume":1062,"transactions":9,"vwap":971},"2026-04-30",8.065,2.86,3160400,{"date":1064,"open":1065,"high":1053,"low":1001,"close":1066,"change":786,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-29",7.8,7.69,-2.53,2457800,{"date":1070,"open":919,"high":1071,"low":943,"close":1072,"change":966,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-28",8.154,7.89,-1.5,2267100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":965,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":965},"2026-04-27",7.75,8.03,0.2,2.56,1891100,{"date":1083,"open":1006,"high":1031,"low":1084,"close":1006,"change":302,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1006},"2026-04-24",7.66,-0.38,2662800,{"date":1088,"open":1089,"high":1090,"low":1077,"close":951,"change":230,"percent_change":1091,"volume":1092,"transactions":9,"vwap":951},"2026-04-23",8.07,8.155,-2.85,2001800,{"date":1094,"open":971,"high":1095,"low":1096,"close":1089,"change":330,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1089},"2026-04-22",8.1,7.78,2.15,2532500,{"date":1100,"open":1101,"high":1060,"low":1096,"close":1102,"change":439,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-21",7.82,7.9,1.15,2520500,{"date":1106,"open":1107,"high":1013,"low":1108,"close":1006,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1006},"2026-04-20",7.58,7.57,0.23,3.03,3351100,{"date":1113,"open":1114,"high":1084,"low":1115,"close":1107,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-04-17",7.18,7.17,0.43,6.01,3926000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":550,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-16",7.275,7.41,7.094,7.15,-1.11,3056600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",7.21,7.3,7.075,7.23,0.05,0.7,3116000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1114,"change":241,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1114},"2026-04-14",7,7.285,6.825,1.99,3793800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1079,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-13",6.77,7.07,6.734,7.04,2.92,2516500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-10",6.93,6.995,6.67,6.84,-0.18,-2.56,2909100,{"date":1161,"open":1138,"high":1162,"low":1163,"close":1164,"change":550,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-09",7.105,6.874,7.02,-1.13,2868100,{"date":1168,"open":1169,"high":1129,"low":1170,"close":1171,"change":683,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-08",6.91,6.87,7.1,1.57,4759000,{"date":1175,"open":1176,"high":1146,"low":1177,"close":1178,"change":929,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-07",7.05,6.835,6.99,-1.55,2443400,{"date":1182,"open":1183,"high":1184,"low":1178,"close":1171,"change":966,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1171},"2026-04-06",7.14,7.265,-1.66,2619900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":510,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-02",6.85,7.24,6.7,7.22,4.79,3604100,{"date":1196,"open":1138,"high":1197,"low":1198,"close":1199,"change":693,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-01",7.11,6.855,6.89,-2.27,2833200,{"date":1203,"open":1114,"high":1132,"low":1204,"close":1176,"change":221,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1176},"2026-03-31",6.86,3.98,2936900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-30",7.01,7.045,6.695,6.78,-0.29,-4.1,4338100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1146,"change":729,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1146},"2026-03-27",7.03,7.25,6.975,-0.98,4597900,{"date":1224,"open":1191,"high":1225,"low":1155,"close":1183,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1183},"2026-03-26",7.29,0.6,9.17,5513300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":682,"percent_change":1026,"volume":1235,"transactions":9,"vwap":1234},"2026-03-25",6.6,6.65,6.23,6.54,4537800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":370,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-24",6.38,6.805,6.35,6.53,1.24,5312800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":138,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-23",6.155,6.46,6,6.45,11.4,6433200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":271,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-20",5.83,5.93,5.765,5.79,-0.69,6603600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1254,"change":929,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1254},"2026-03-19",5.76,5.945,5.715,-1.85,5054600,{"date":1268,"open":1117,"high":1269,"low":1270,"close":1271,"change":439,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",6.15,5.785,5.94,1.54,5490500,{"date":1275,"open":1117,"high":1276,"low":1277,"close":1277,"change":786,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",6.17,5.85,-3.31,4209700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":272,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-16",6.3,6.31,5.98,6.05,-5.47,5478000,{"date":1289,"open":1290,"high":1249,"low":1291,"close":1292,"change":143,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-13",6.2,6.115,6.4,5.26,3538800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":966,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-12",6.51,6.548,6.06,6.08,-1.94,3930400,{"date":1304,"open":1233,"high":1305,"low":1306,"close":1290,"change":966,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1290},"2026-03-11",6.32,5.935,-1.9,4616100,{"date":1310,"open":1282,"high":1311,"low":1312,"close":1305,"change":483,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1305},"2026-03-10",6.505,6.02,3.95,5245400,{"date":1316,"open":1317,"high":1317,"low":27,"close":1300,"change":431,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1300},"2026-03-09",6.57,-7.74,10465100,{"date":1321,"open":1292,"high":1232,"low":1282,"close":1322,"change":123,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",6.59,3.94,11195600,{"date":1326,"open":1231,"high":1327,"low":1290,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",7.37,6.34,-2.45,-27.87,18085700,{"date":1333,"open":1334,"high":1335,"low":876,"close":1336,"change":550,"percent_change":1002,"volume":1337,"transactions":9,"vwap":1336},"2026-03-04",8.99,9.07,8.79,5912400,{"date":1339,"open":1340,"high":830,"low":1341,"close":877,"change":1085,"percent_change":1342,"volume":1343,"transactions":9,"vwap":877},"2026-03-03",9.1,8.76,-4.11,3494900,{"date":1345,"open":568,"high":568,"low":1346,"close":1347,"change":359,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-02",9.245,9.25,-6.38,1779800,{"date":1351,"open":809,"high":1352,"low":785,"close":569,"change":654,"percent_change":1353,"volume":1354,"transactions":9,"vwap":569},"2026-02-27",9.925,0.71,2126900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":713,"change":1157,"percent_change":1360,"volume":1361,"transactions":9,"vwap":713},"2026-02-26",10.01,10.23,9.78,-1.8,2495400,{"date":1363,"open":842,"high":706,"low":707,"close":589,"change":391,"percent_change":1364,"volume":1365,"transactions":9,"vwap":589},"2026-02-25",-0.99,2331300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":726,"change":683,"percent_change":1371,"volume":1372,"transactions":9,"vwap":726},"2026-02-24",10.06,10.37,9.905,1.1,2662400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":548,"change":1085,"percent_change":1378,"volume":1379,"transactions":9,"vwap":548},"2026-02-23",10.3,10.335,9.87,-3.67,2040600,{"date":1381,"open":1358,"high":1382,"low":1383,"close":759,"change":291,"percent_change":1172,"volume":1384,"transactions":9,"vwap":759},"2026-02-20",10.547,10.13,2712900,{"date":1386,"open":578,"high":1387,"low":1388,"close":741,"change":966,"percent_change":1389,"volume":1390,"transactions":9,"vwap":741},"2026-02-19",10.605,10.165,-1.16,2564500,{"date":1392,"open":774,"high":759,"low":1393,"close":752,"change":913,"percent_change":1394,"volume":1395,"transactions":9,"vwap":752},"2026-02-18",9.93,2.79,2829000,{"date":1397,"open":1375,"high":1398,"low":1399,"close":721,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":721},"2026-02-17",10.43,9.845,-0.24,-2.33,2176200,{"date":1404,"open":1405,"high":1406,"low":843,"close":1407,"change":1079,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-13",10.12,10.296,10.28,1.98,1856700,{"date":1411,"open":526,"high":1412,"low":559,"close":1413,"change":380,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",10.1,10.08,2.96,1668400,{"date":1417,"open":799,"high":1418,"low":598,"close":1419,"change":21,"percent_change":1044,"volume":1420,"transactions":9,"vwap":1419},"2026-02-11",9.96,9.79,1530100,{"date":1422,"open":747,"high":1358,"low":1377,"close":1423,"change":1213,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-10",9.94,-2.83,1719100,{"date":1427,"open":741,"high":1428,"low":747,"close":1358,"change":291,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1358},"2026-02-09",10.45,1.59,1839100,{"date":1432,"open":559,"high":1433,"low":1434,"close":747,"change":530,"percent_change":1435,"volume":1436,"transactions":9,"vwap":747},"2026-02-06",10.085,9.55,3.49,1640000,{"date":1438,"open":569,"high":1418,"low":1439,"close":526,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":526},"2026-02-05",9.485,-0.06,-0.61,2029300,{"date":1444,"open":836,"high":1418,"low":836,"close":1419,"change":148,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1419},"2026-02-04",4.04,2274800,{"date":1448,"open":1449,"high":814,"low":623,"close":1450,"change":973,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-03",9.18,9.41,1.29,2209700,{"date":1454,"open":836,"high":1455,"low":1456,"close":596,"change":1400,"percent_change":1457,"volume":1458,"transactions":9,"vwap":596},"2026-02-02",9.514,9.13,-2.52,2099100,{"date":1460,"open":689,"high":1461,"low":1347,"close":714,"change":439,"percent_change":1462,"volume":1463,"transactions":9,"vwap":714},"2026-01-30",9.63,0.95,2384600,{"date":1465,"open":689,"high":1466,"low":1467,"close":701,"change":113,"percent_change":929,"volume":1468,"transactions":9,"vwap":701},"2026-01-29",9.54,9.34,1615000,{"date":1470,"open":791,"high":726,"low":672,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-28",9.45,-0.55,-5.5,2017400,{"date":1476,"open":547,"high":766,"low":643,"close":768,"change":483,"percent_change":590,"volume":1477,"transactions":9,"vwap":768},"2026-01-27",1958800,{"date":1479,"open":1423,"high":548,"low":571,"close":798,"change":271,"percent_change":1480,"volume":1481,"transactions":9,"vwap":798},"2026-01-26",-0.41,3680500,{"date":1483,"open":1484,"high":726,"low":808,"close":809,"change":1440,"percent_change":1441,"volume":1485,"transactions":9,"vwap":809},"2026-01-23",9.82,2627300,{"date":1487,"open":1461,"high":1488,"low":559,"close":580,"change":380,"percent_change":1110,"volume":1489,"transactions":9,"vwap":580},"2026-01-22",10.0050001,2943000,{"date":1491,"open":680,"high":843,"low":1492,"close":779,"change":617,"percent_change":1493,"volume":1494,"transactions":9,"vwap":779},"2026-01-21",9.413,0.21,2154400,{"date":1496,"open":643,"high":806,"low":1497,"close":1434,"change":271,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1434},"2026-01-20",9.295,-0.42,2202900,{"date":1501,"open":1461,"high":1502,"low":1503,"close":806,"change":693,"percent_change":755,"volume":1504,"transactions":9,"vwap":806},"2026-01-16",9.708,9.5,1803200,{"date":1506,"open":644,"high":809,"low":1507,"close":598,"change":1109,"percent_change":1508,"volume":1509,"transactions":9,"vwap":598},"2026-01-15",9.31,2.42,2079500,{"date":1511,"open":1467,"high":1512,"low":1513,"close":680,"change":220,"percent_change":143,"volume":1514,"transactions":9,"vwap":680},"2026-01-14",9.655,9.3,2000200,{"date":1516,"open":1517,"high":598,"low":836,"close":643,"change":21,"percent_change":1518,"volume":1519,"transactions":9,"vwap":643},"2026-01-13",9.65,-1.56,1937100,{"date":1521,"open":779,"high":1393,"low":822,"close":828,"change":439,"percent_change":1522,"volume":1523,"transactions":9,"vwap":828},"2026-01-12",0.94,2289100,{"date":1525,"open":842,"high":571,"low":670,"close":1434,"change":541,"percent_change":541,"volume":1526,"transactions":9,"vwap":1434},"2026-01-09",1833400,{"date":1528,"open":1529,"high":1530,"low":607,"close":1434,"change":320,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1434},"2026-01-08",9,9.695,4.49,2795500,{"date":1534,"open":714,"high":1535,"low":1536,"close":625,"change":1085,"percent_change":1537,"volume":1538,"transactions":9,"vwap":625},"2026-01-07",9.619,9.055,-3.99,2213600,{"date":1540,"open":568,"high":560,"low":679,"close":680,"change":251,"percent_change":1541,"volume":1542,"transactions":9,"vwap":680},"2026-01-06",-3.35,5042400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":568,"change":921,"percent_change":1548,"volume":1549,"transactions":9,"vwap":568},"2026-01-05",10.14,10.26,9.74,-3.15,3466900,{"date":1551,"open":1412,"high":1552,"low":1423,"close":529,"change":654,"percent_change":1553,"volume":1554,"transactions":9,"vwap":529},"2026-01-02",10.285,0.69,2785000,{"date":1556,"open":1557,"high":1558,"low":721,"close":1412,"change":1440,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1412},"2025-12-31",10.16,10.305,-0.59,1891300,{"date":1562,"open":529,"high":1563,"low":1564,"close":1557,"change":271,"percent_change":742,"volume":1565,"transactions":9,"vwap":1557},"2025-12-30",10.525,10.125,4074400,{"date":1567,"open":1407,"high":769,"low":1568,"close":741,"change":729,"percent_change":1569,"volume":1570,"transactions":9,"vwap":741},"2025-12-29",10.045,-0.68,2638300,{"date":1572,"open":741,"high":1573,"low":1412,"close":1574,"change":682,"percent_change":823,"volume":1575,"transactions":9,"vwap":1574},"2025-12-26",10.31,10.27,1344400,{"date":1577,"open":1405,"high":1578,"low":747,"close":1546,"change":108,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1546},"2025-12-24",10.29,0.59,1193500,{"date":1582,"open":791,"high":748,"low":791,"close":741,"change":1026,"percent_change":1583,"volume":1584,"transactions":9,"vwap":741},"2025-12-23",1.49,2187500,{"date":1586,"open":768,"high":1375,"low":1418,"close":791,"change":1133,"percent_change":1587,"volume":1588,"transactions":9,"vwap":791},"2025-12-22",0.5,2192200,{"date":1590,"open":1484,"high":1368,"low":1547,"close":768,"change":973,"percent_change":1591,"volume":1592,"transactions":9,"vwap":768},"2025-12-19",1.21,5724700,{"date":1594,"open":1358,"high":1595,"low":569,"close":569,"change":742,"percent_change":1596,"volume":1597,"transactions":9,"vwap":569},"2025-12-18",10.34,-3.8,3854700,{"date":1599,"open":529,"high":1600,"low":1601,"close":1574,"change":1602,"percent_change":160,"volume":1603,"transactions":9,"vwap":1574},"2025-12-17",10.62,10.135,0.075,4051800,{"date":1605,"open":1606,"high":1607,"low":746,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-16",10.6,10.791,10.195,-0.365,-3.46,2992800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":801,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-15",10.88,11,10.56,-2.49,2471100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":472,"change":921,"percent_change":252,"volume":1624,"transactions":9,"vwap":472},"2025-12-12",11.18,11.33,10.765,2245000,{"date":1626,"open":1627,"high":248,"low":329,"close":1628,"change":370,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-11",11.09,11.15,0.72,1874400,{"date":1632,"open":281,"high":1633,"low":1634,"close":216,"change":921,"percent_change":1635,"volume":1636,"transactions":9,"vwap":216},"2025-12-10",11.393,10.92,-2.81,1945600,{"date":1638,"open":239,"high":1639,"low":1640,"close":300,"change":483,"percent_change":1097,"volume":1641,"transactions":9,"vwap":300},"2025-12-09",11.415,11.05,1789700,{"date":1643,"open":258,"high":269,"low":197,"close":1628,"change":473,"percent_change":474,"volume":1644,"transactions":9,"vwap":1628},"2025-12-08",2235400,{"date":1646,"open":1647,"high":1648,"low":198,"close":1649,"change":271,"percent_change":272,"volume":1650,"transactions":9,"vwap":1649},"2025-12-05",11.32,11.555,11.34,1587700,{"date":1652,"open":462,"high":298,"low":329,"close":1653,"change":654,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-04",11.38,0.62,3247400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":337,"change":108,"percent_change":980,"volume":1661,"transactions":9,"vwap":337},"2025-12-03",10.91,11.36,10.82,2819900,{"date":1663,"open":1664,"high":1659,"low":329,"close":198,"change":617,"percent_change":861,"volume":1665,"transactions":9,"vwap":198},"2025-12-02",11.26,2312600,{"date":1667,"open":229,"high":298,"low":209,"close":270,"change":823,"percent_change":68,"volume":1668,"transactions":9,"vwap":270},"2025-12-01",2606600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":239,"change":291,"percent_change":1674,"volume":1675,"transactions":9,"vwap":239},"2025-11-28",10.97,11.14,10.851,1.46,955400,{"date":1677,"open":472,"high":250,"low":1678,"close":1671,"change":439,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1671},"2025-11-26",10.825,0.83,2062400,{"date":1682,"open":1595,"high":239,"low":1595,"close":1614,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1614},"2025-11-25",0.58,5.63,3158700,{"date":1687,"open":760,"high":760,"low":578,"close":1375,"change":801,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1375},"2025-11-24",-2.55,2618400,{"date":1691,"open":1578,"high":1692,"low":1546,"close":1693,"change":143,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-21",10.835,10.57,3.12,2800800,{"date":1697,"open":1698,"high":507,"low":1358,"close":527,"change":21,"percent_change":1699,"volume":1700,"transactions":9,"vwap":527},"2025-11-20",10.53,-1.44,2238100,{"date":1702,"open":1658,"high":1703,"low":769,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-19",10.98,10.4,-0.54,-4.94,2344900,{"date":1709,"open":250,"high":239,"low":472,"close":218,"change":473,"percent_change":1710,"volume":1711,"transactions":9,"vwap":218},"2025-11-18",-1.71,2843700,{"date":1713,"open":348,"high":1714,"low":327,"close":239,"change":966,"percent_change":1715,"volume":1716,"transactions":9,"vwap":239},"2025-11-17",11.575,-1.07,3782500,{"date":1718,"open":1719,"high":498,"low":1672,"close":198,"change":108,"percent_change":1720,"volume":1721,"transactions":9,"vwap":198},"2025-11-14",11.19,0.54,2059900,{"date":1723,"open":1653,"high":1724,"low":1672,"close":1719,"change":340,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1719},"2025-11-13",11.57,-1.84,1996600,{"date":1728,"open":260,"high":16,"low":1649,"close":1250,"change":1729,"percent_change":1730,"volume":946,"transactions":9,"vwap":1250},"2025-11-12",-0.09,-0.78,{"date":1732,"open":463,"high":20,"low":258,"close":261,"change":391,"percent_change":1733,"volume":1734,"transactions":9,"vwap":261},"2025-11-11",-0.86,1950200,{"date":1736,"open":429,"high":398,"low":279,"close":279,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":279},"2025-11-10",-0.56,-4.61,2681000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":959,"percent_change":849,"volume":1746,"transactions":9,"vwap":1745},"2025-11-07",12.26,12.66,12.08,12.15,3624600,{"date":1748,"open":1749,"high":1749,"low":401,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-06",13.07,12.145,-0.885,-6.79,4207900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-05",12.56,13.63,11.551,13.03,-1.14,-8.05,7930400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":729,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-04",14.31,14.49,13.87,14.17,-0.49,5932600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":519,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-03",13.51,14.25,13.5,14.24,4.63,3732400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-31",13.415,13.64,13.175,13.61,-0.05,-0.37,3466400,{"date":1789,"open":1790,"high":1791,"low":1782,"close":1792,"change":1569,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-30",14.21,14.37,13.66,-4.74,3020500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-29",14.57,14.61,14.06,14.34,-0.28,-1.92,2121100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":221,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-28",14.245,14.81,14.19,14.62,1.88,2688900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-27",15.06,15.15,14.325,14.35,-0.79,-5.22,2852900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":272,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-24",15.47,15.555,15.12,15.14,-2.26,2100900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":973,"percent_change":133,"volume":1835,"transactions":9,"vwap":1834},"2025-10-23",15.27,15.66,15.04,15.49,2397000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":654,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-22",15.33,15.755,15.24,15.37,0.46,2112400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-21",15.65,15.705,15.25,15.3,-0.47,-2.98,2487400,{"date":1854,"open":1855,"high":1856,"low":73,"close":1857,"change":320,"percent_change":780,"volume":1858,"transactions":9,"vwap":1857},"2025-10-20",15.38,15.92,15.77,2970900,{"date":1860,"open":1825,"high":1861,"low":1862,"close":1863,"change":153,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-17",15.44,15.02,15.36,2.33,1804800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1498,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-16",15.32,15.51,14.93,15.01,-2.72,2205100,{"date":1875,"open":1855,"high":1876,"low":1868,"close":1877,"change":302,"percent_change":473,"volume":1878,"transactions":9,"vwap":1877},"2025-10-15",15.72,15.43,2641700,{"date":1880,"open":1881,"high":1882,"low":1826,"close":1883,"change":153,"percent_change":263,"volume":1884,"transactions":9,"vwap":1883},"2025-10-14",15.4,15.93,15.46,2278500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1801,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-13",15.29,15.67,15.07,15.11,-1.82,2127000,{"date":1894,"open":1834,"high":1895,"low":1849,"close":1896,"change":729,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-10",15.8,15.39,-0.45,2469700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1883,"change":1705,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1883},"2025-10-09",16.059999,16.37,15.345,-3.38,2788900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1729,"percent_change":1737,"volume":1912,"transactions":9,"vwap":1911},"2025-10-08",16.19,16.34,15.98,16,1654000,{"date":1914,"open":1915,"high":1916,"low":1857,"close":1917,"change":302,"percent_change":473,"volume":1918,"transactions":9,"vwap":1917},"2025-10-07",16.12,16.3,16.09,2703300,{"date":1920,"open":26,"high":26,"low":1911,"close":1915,"change":272,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1915},"2025-10-06",-2.13,3129600,{"date":1924,"open":1908,"high":1925,"low":1926,"close":1927,"change":380,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-03",16.59,16.07,16.47,1.79,2404800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1932,"change":1935,"percent_change":966,"volume":1936,"transactions":9,"vwap":1932},"2025-10-02",16.18,16.36,15.805,-0.02,1978100,{"date":1938,"open":1939,"high":1940,"low":1876,"close":1941,"change":1026,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-01",16.5,16.84,16.2,0.93,4266700,{"date":1945,"open":1917,"high":1946,"low":1947,"close":1948,"change":682,"percent_change":108,"volume":1949,"transactions":9,"vwap":1948},"2025-09-30",16.32,15.96,16.049999,2460400,{"date":1951,"open":1952,"high":1953,"low":1869,"close":1954,"change":1079,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-29",15.86,16.11,16.040001,1.26,3721600,{"date":1958,"open":73,"high":1901,"low":1889,"close":1959,"change":1116,"percent_change":1394,"volume":1960,"transactions":9,"vwap":1959},"2025-09-26",15.84,3435500,{"date":1962,"open":1883,"high":1963,"low":1896,"close":1964,"change":702,"percent_change":1002,"volume":1965,"transactions":9,"vwap":1964},"2025-09-25",15.97,15.41,5334000,{"date":1967,"open":1840,"high":1910,"low":1840,"close":1968,"change":221,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-24",15.55,1.77,2931500,{"date":1972,"open":1832,"high":1832,"low":1973,"close":1974,"change":921,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-23",15.255,15.28,-2.05,1962900,{"date":1978,"open":1909,"high":1902,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-22",15.45,15.6,-0.95,-5.74,3718700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1498,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-19",16.94,16.985,16.38,16.55,-2.47,5849900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":241,"percent_change":1679,"volume":1998,"transactions":9,"vwap":1997},"2025-09-18",16.65,17.275,16.62,16.97,1872300,{"date":2000,"open":2001,"high":1995,"low":2002,"close":2001,"change":654,"percent_change":850,"volume":2003,"transactions":9,"vwap":2001},"2025-09-17",16.83,16.635,2543000,{"date":2005,"open":2006,"high":1986,"low":2007,"close":2008,"change":1133,"percent_change":199,"volume":2009,"transactions":9,"vwap":2008},"2025-09-16",16.77,16.52,16.76,2927200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-15",17.74,17.78,16.655,16.71,-1.06,-5.97,2384900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":271,"percent_change":410,"volume":2025,"transactions":9,"vwap":2024},"2025-09-12",17.76,17.93,17.427,17.77,1721600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":123,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-11",17.57,17.95,17.49,17.81,1.42,2232400,{"date":2035,"open":2036,"high":2028,"low":2037,"close":2038,"change":959,"percent_change":220,"volume":2039,"transactions":9,"vwap":2038},"2025-09-10",17.45,17.23,17.56,2509100,{"date":2041,"open":2042,"high":2013,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-09",17.71,17.32,17.555,-0.335,-1.87,3592500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":490,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-08",18.13,18.22,17.75,17.89,-2.35,1761100,{"date":2057,"open":2058,"high":2059,"low":2022,"close":2060,"change":1079,"percent_change":1371,"volume":2061,"transactions":9,"vwap":2060},"2025-09-05",17.98,18.35,18.32,1604200,{"date":2063,"open":2064,"high":2065,"low":2013,"close":2066,"change":1440,"percent_change":251,"volume":2067,"transactions":9,"vwap":2066},"2025-09-04",18.26,18.435,18.12,2098700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-03",18.58,18.615,17.97,18.18,-0.48,-2.57,1975800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-02",18.08,18.79,18.030001,18.66,0.55,3.04,2538200,{"date":2087,"open":2051,"high":2088,"low":2089,"close":2090,"change":220,"percent_change":330,"volume":2091,"transactions":9,"vwap":2090},"2025-08-29",18.48,18.09,18.11,2473300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2079,"change":1498,"percent_change":1200,"volume":2097,"transactions":9,"vwap":2079},"2025-08-28",18.41,18.47,17.52,3514500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":581,"percent_change":730,"volume":2104,"transactions":9,"vwap":2103},"2025-08-27",18.6,18.85,18.21,18.5,2884200,{"date":2106,"open":2107,"high":2108,"low":2064,"close":2109,"change":849,"percent_change":561,"volume":2110,"transactions":9,"vwap":2109},"2025-08-26",18.51,19.23,18.63,2659900,{"date":2112,"open":2082,"high":2113,"low":2114,"close":2115,"change":271,"percent_change":340,"volume":2116,"transactions":9,"vwap":2115},"2025-08-25",18.71,18.335,18.59,1588800,{"date":2118,"open":2064,"high":2119,"low":2120,"close":2109,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2109},"2025-08-22",18.75,18.23,0.57,3.16,2519400,{"date":2125,"open":2126,"high":2126,"low":2024,"close":2127,"change":1786,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-21",18.14,18.059999,-2.01,2010000,{"date":2131,"open":2132,"high":2133,"low":2126,"close":2134,"change":1109,"percent_change":1955,"volume":2135,"transactions":9,"vwap":2134},"2025-08-20",18.2,18.7,18.43,2386900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2132,"change":913,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2132},"2025-08-19",18.19,18.45,17.935,1.56,2301900,{"date":2144,"open":2060,"high":2145,"low":2146,"close":2147,"change":1480,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-18",18.34,17.575,17.92,-2.24,3278700,{"date":2151,"open":2152,"high":2059,"low":2153,"close":2154,"change":530,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-15",18.049999,17.855,18.33,1.89,2086900,{"date":2158,"open":2139,"high":2159,"low":2160,"close":2161,"change":837,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-14",18.535,17.909,17.99,-2.18,1919900,{"date":2165,"open":2102,"high":2080,"low":2166,"close":2167,"change":929,"percent_change":1559,"volume":2168,"transactions":9,"vwap":2167},"2025-08-13",17.87,18.39,3218800,{"date":2170,"open":2060,"high":2171,"low":2053,"close":2103,"change":913,"percent_change":1272,"volume":2172,"transactions":9,"vwap":2103},"2025-08-12",18.52,2605000,{"date":2174,"open":2094,"high":2095,"low":2175,"close":2051,"change":921,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2051},"2025-08-11",17.55,-1.73,4615200,{"date":2179,"open":2180,"high":177,"low":2060,"close":2181,"change":683,"percent_change":1226,"volume":2182,"transactions":9,"vwap":2181},"2025-08-08",18.4,18.54,5619100,{"date":2184,"open":2139,"high":2185,"low":2186,"close":2134,"change":21,"percent_change":551,"volume":2187,"transactions":9,"vwap":2134},"2025-08-07",18.9,17.794,6310000,{"date":2189,"open":2190,"high":2185,"low":1846,"close":2070,"change":1056,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2070},"2025-08-06",15.95,42.7,22567700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":837,"percent_change":1851,"volume":2199,"transactions":9,"vwap":2198},"2025-08-05",13.38,13.525,12.97,13.02,3880600,{"date":2201,"open":2202,"high":1767,"low":2203,"close":2204,"change":550,"percent_change":1559,"volume":2205,"transactions":9,"vwap":2204},"2025-08-04",13.39,13.28,13.42,4067900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1775,"change":510,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1775},"2025-08-01",13.44,13.8,13.22,2.51,3597100,{"date":2214,"open":2215,"high":2216,"low":1759,"close":2217,"change":966,"percent_change":1002,"volume":2218,"transactions":9,"vwap":2217},"2025-07-31",13.15,13.58,13.17,2774500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":693,"percent_change":953,"volume":2225,"transactions":9,"vwap":2224},"2025-07-30",13.54,13.65,13.2,13.29,3341600,{"date":2227,"open":1782,"high":2228,"low":2229,"close":2230,"change":1157,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-29",13.72,13.395,13.45,-1.32,2500500,{"date":2234,"open":2235,"high":2236,"low":2208,"close":1757,"change":2237,"percent_change":1360,"volume":2238,"transactions":9,"vwap":1757},"2025-07-28",13.81,13.84,-0.25,2218500,{"date":2240,"open":1799,"high":2241,"low":2242,"close":2243,"change":929,"percent_change":1818,"volume":2244,"transactions":9,"vwap":2243},"2025-07-25",14.097,13.825,13.88,1263200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1498,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-24",14.29,14.48,13.93,13.99,-2.91,1591800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":143,"percent_change":562,"volume":2259,"transactions":9,"vwap":2258},"2025-07-23",14.05,14.52,13.985,14.41,2247700,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":510,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-22",13.86,14.36,14.09,2.4,3257400,{"date":2268,"open":2269,"high":2264,"low":2270,"close":2271,"change":113,"percent_change":729,"volume":2272,"transactions":9,"vwap":2271},"2025-07-21",13.9,13.725,13.76,1845500,{"date":2274,"open":2275,"high":2276,"low":1792,"close":2277,"change":2278,"percent_change":128,"volume":2279,"transactions":9,"vwap":2277},"2025-07-18",13.82,14.15,13.77,0.055,2249600,{"date":2281,"open":1773,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-17",13.755,13.441,13.715,0.265,1.97,1737900,{"date":2289,"open":2290,"high":2228,"low":2291,"close":2230,"change":1602,"percent_change":599,"volume":2292,"transactions":9,"vwap":2230},"2025-07-16",13.62,13.32,1703100,{"date":2294,"open":1792,"high":1792,"low":2295,"close":2296,"change":2297,"percent_change":735,"volume":2298,"transactions":9,"vwap":2296},"2025-07-15",13.185,13.375,-0.295,2218600,{"date":2300,"open":2301,"high":2228,"low":2302,"close":2303,"change":128,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-14",13.27,13.24,13.67,3.01,2392800,{"date":2307,"open":2308,"high":2224,"low":2309,"close":2301,"change":793,"percent_change":1110,"volume":2310,"transactions":9,"vwap":2301},"2025-07-11",12.86,12.82,2174300,{"date":2312,"open":2313,"high":2203,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-10",13,12.861,12.88,-0.205,-1.57,3021000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-09",12.87,13.11,12.76,13.085,0.185,1.43,2768200,{"date":2329,"open":2217,"high":2291,"low":2330,"close":2331,"change":272,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-08",12.7,12.9,-2.64,2811900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":702,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-07",13.37,13.475,13.135,13.25,-1.05,3128400,{"date":2343,"open":2344,"high":2345,"low":2197,"close":2202,"change":2346,"percent_change":381,"volume":2347,"transactions":9,"vwap":2202},"2025-07-03",13.14,13.523,0.315,2487900,{"date":2349,"open":2308,"high":2350,"low":1743,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-02",13.21,13.075,0.145,1.12,3004200,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":770,"volume":2361,"transactions":9,"vwap":2359},"2025-07-01",12.42,13.34,12.93,0.51,3665600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2357,"change":340,"percent_change":1185,"volume":2367,"transactions":9,"vwap":2357},"2025-06-30",12.64,12.845,12.34,4823900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":271,"percent_change":921,"volume":2374,"transactions":9,"vwap":2373},"2025-06-27",12.71,12.74,12.395,12.63,17181500,{"date":2376,"open":2377,"high":2197,"low":2378,"close":367,"change":635,"percent_change":2379,"volume":2380,"transactions":9,"vwap":367},"2025-06-26",12.95,12.59,-2.31,2746300,{"date":2382,"open":1782,"high":2383,"low":2377,"close":2197,"change":2384,"percent_change":1286,"volume":2385,"transactions":9,"vwap":2197},"2025-06-25",13.765,-0.75,2807400,{"date":2387,"open":2388,"high":2262,"low":2389,"close":2228,"change":702,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2228},"2025-06-24",13.78,13.485,-1.01,2905700,{"date":2393,"open":1775,"high":2394,"low":2395,"close":2262,"change":850,"percent_change":1694,"volume":2396,"transactions":9,"vwap":2262},"2025-06-23",13.95,13.35,4119900,{"date":2398,"open":2399,"high":2388,"low":2338,"close":2208,"change":793,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2208},"2025-06-20",13.18,2.99,4133900,{"date":2403,"open":2359,"high":2404,"low":2405,"close":2406,"change":241,"percent_change":824,"volume":2407,"transactions":9,"vwap":2406},"2025-06-18",13.285,12.84,13.05,3393300,{"date":2409,"open":2410,"high":2411,"low":367,"close":2412,"change":271,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-17",12.83,13.335,12.91,-0.31,3445700,{"date":2416,"open":2303,"high":2417,"low":2418,"close":2377,"change":1569,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2377},"2025-06-16",13.85,12.915,-4.99,3423600,{"date":2422,"open":2344,"high":2423,"low":2424,"close":1757,"change":455,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1757},"2025-06-13",13.91,13.095,3.34,3220600,{"date":2428,"open":2358,"high":2429,"low":2359,"close":2430,"change":929,"percent_change":392,"volume":2431,"transactions":9,"vwap":2430},"2025-06-12",13.41,13.19,3815400,{"date":2433,"open":2434,"high":2271,"low":2210,"close":2435,"change":251,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-11",13.69,13.3,-2.42,2201400,{"date":2439,"open":2440,"high":2303,"low":2441,"close":1757,"change":241,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1757},"2025-06-10",13.59,13.36,1.04,4534600,{"date":2445,"open":2434,"high":2271,"low":2430,"close":2446,"change":786,"percent_change":312,"volume":2447,"transactions":9,"vwap":2446},"2025-06-09",13.49,3024700,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2434,"change":1729,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2434},"2025-06-06",13.89,13.47,-0.65,2282200,{"date":2455,"open":2290,"high":2456,"low":2457,"close":2388,"change":291,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2388},"2025-06-05",14.08,13.53,1.17,3155900,{"date":2461,"open":2462,"high":1799,"low":2221,"close":2290,"change":1480,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2290},"2025-06-04",14,-2.92,3196500,{"date":2466,"open":2221,"high":2467,"low":2468,"close":2469,"change":320,"percent_change":2304,"volume":2470,"transactions":9,"vwap":2469},"2025-06-03",14.13,13.43,14.03,3484400,{"date":2472,"open":2221,"high":2423,"low":2204,"close":2290,"change":849,"percent_change":380,"volume":2473,"transactions":9,"vwap":2290},"2025-06-02",3798000,{"date":2475,"open":2476,"high":2236,"low":2446,"close":2216,"change":693,"percent_change":1389,"volume":2477,"transactions":9,"vwap":2216},"2025-05-30",13.74,3286300,{"date":2479,"open":2417,"high":2480,"low":2350,"close":2476,"change":113,"percent_change":729,"volume":2481,"transactions":9,"vwap":2476},"2025-05-29",13.855,3833700,{"date":2483,"open":2484,"high":2485,"low":2228,"close":2486,"change":303,"percent_change":341,"volume":2487,"transactions":9,"vwap":2486},"2025-05-28",14.02,14.11,13.75,3327200,{"date":2489,"open":2204,"high":2484,"low":2490,"close":2491,"change":1629,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-27",13.33,14.01,5.42,4042800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2224,"change":473,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2224},"2025-05-23",13.46,13.533,13.225,-1.41,2080600,{"date":2502,"open":1775,"high":2503,"low":2504,"close":2505,"change":849,"percent_change":199,"volume":2506,"transactions":9,"vwap":2505},"2025-05-22",13.6,13.235,13.48,3441500,{"date":2508,"open":2236,"high":2394,"low":2509,"close":2208,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2208},"2025-05-21",13.4,-0.53,-3.79,3549100,{"date":2514,"open":2485,"high":2467,"low":2282,"close":2515,"change":693,"percent_change":1165,"volume":2516,"transactions":9,"vwap":2515},"2025-05-20",13.97,3084800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2467,"change":1729,"percent_change":359,"volume":2522,"transactions":9,"vwap":2467},"2025-05-19",14.14,14.27,13.995,2440600,{"date":2524,"open":2243,"high":2247,"low":2388,"close":2525,"change":123,"percent_change":1928,"volume":2526,"transactions":9,"vwap":2525},"2025-05-16",14.22,3161600,{"date":2528,"open":2451,"high":2462,"low":2224,"close":2515,"change":54,"percent_change":321,"volume":2529,"transactions":9,"vwap":2515},"2025-05-15",3176400,{"date":2531,"open":2303,"high":2242,"low":2441,"close":2505,"change":230,"percent_change":474,"volume":2532,"transactions":9,"vwap":2505},"2025-05-14",3809000,{"date":2534,"open":2535,"high":2536,"low":2303,"close":2537,"change":1850,"percent_change":1278,"volume":2538,"transactions":9,"vwap":2537},"2025-05-13",14.3,14.395,13.71,4967400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":410,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-12",14.73,14.74,13.785,14.18,-1.53,5528300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-09",14.9,14.98,14.26,14.4,-0.58,-3.87,4484100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2550,"change":272,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2550},"2025-05-08",15.34,15.52,14.88,-2.28,5560100,{"date":2564,"open":2565,"high":2565,"low":2566,"close":1838,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1838},"2025-05-07",16.465,14.75,-1,-6.12,7404600,{"date":2571,"open":1941,"high":2572,"low":2573,"close":2574,"change":220,"percent_change":861,"volume":2575,"transactions":9,"vwap":2574},"2025-05-06",16.53,16.02,16.33,6050400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1916,"change":1157,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1916},"2025-05-05",16.51,16.75,16.17,-1.09,5675500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":96,"change":410,"percent_change":2231,"volume":2588,"transactions":9,"vwap":96},"2025-05-02",16.82,16.85,16.39,3250700,{"date":2590,"open":2591,"high":1997,"low":1927,"close":2592,"change":1729,"percent_change":1705,"volume":2593,"transactions":9,"vwap":2592},"2025-05-01",16.67,16.7,3566900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":654,"percent_change":850,"volume":2600,"transactions":9,"vwap":2599},"2025-04-30",16.69,16.88,16.235,16.79,3686400,{"date":2602,"open":2603,"high":2586,"low":2604,"close":2605,"change":1553,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-04-29",16.01,15.895,16.72,4.3,3406600,{"date":2609,"open":2610,"high":1901,"low":2611,"close":2612,"change":530,"percent_change":484,"volume":2613,"transactions":9,"vwap":2612},"2025-04-28",15.89,15.58,16.030001,4428000,{"date":2615,"open":1959,"high":2616,"low":2617,"close":2618,"change":21,"percent_change":1981,"volume":2619,"transactions":9,"vwap":2618},"2025-04-25",16.115,15.405,15.69,4094300,{"date":2621,"open":2622,"high":2190,"low":1824,"close":1959,"change":617,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1959},"2025-04-24",15.73,0.13,2605700,{"date":2626,"open":1915,"high":2627,"low":2628,"close":2629,"change":635,"percent_change":341,"volume":2630,"transactions":9,"vwap":2629},"2025-04-23",16.31,15.7,15.82,4023800,{"date":181,"open":1876,"high":1932,"low":2632,"close":1915,"change":128,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1915},15.09,2.54,3726900]