[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDLS":3,"homepage-market-summary":30,"stock-historical-NDLS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NDLS","2026-10-06",{"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},"Noodles & Company Class A","Nasdaq",null,"RETAIL-EATING PLACES","Noodles & Co is a restaurant concept offering lunch and dinner within the fast-casual segment of the restaurant industry. The company's menu includes a variety of cooked-to-order dishes, including noodles and pasta, soups, salads and appetizers. The company also provides dining, pick-up and delivery services. It is focused on offering customers flavorful, cooked-to-order dishes in a warm and welcoming environment at an attractive value. It has approximately 340 company-owned restaurants and 83 franchise restaurants in 31 states.","6,500","Broomfield, CO",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.87,13.09,13.9,13.08,0.79,6.04,21553.293961,322,13.495,19,3.57,77097.16932655379,66.8,3338,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},60031,21911467.500965,82.5,"2025-04-24",[183,184,193,203,212,221,231,242,251,260,268,277,287,298,306,316,324,334,343,352,363,374,384,395,405,415,425,435,445,455,466,476,486,495,506,516,526,536,546,555,565,574,584,595,605,612,623,633,643,652,661,672,683,693,703,713,723,730,738,747,756,765,773,781,788,795,803,812,819,826,833,841,849,856,861,869,876,883,889,893,898,906,913,919,925,934,939,945,952,960,967,974,981,990,997,1003,1010,1018,1025,1031,1036,1040,1048,1056,1064,1070,1076,1083,1090,1094,1101,1108,1114,1121,1127,1135,1140,1147,1154,1162,1170,1179,1186,1195,1202,1208,1215,1221,1228,1235,1243,1249,1256,1260,1269,1277,1283,1292,1299,1306,1313,1320,1326,1330,1335,1342,1348,1355,1362,1370,1377,1381,1388,1393,1400,1406,1412,1419,1428,1436,1443,1450,1455,1459,1464,1468,1473,1479,1485,1490,1494,1500,1506,1511,1515,1520,1525,1530,1534,1537,1543,1547,1551,1556,1560,1565,1569,1573,1577,1581,1585,1589,1593,1596,1600,1604,1607,1610,1614,1617,1621,1625,1629,1633,1637,1639,1644,1649,1656,1662,1668,1673,1676,1680,1684,1688,1691,1694,1698,1702,1705,1709,1713,1717,1721,1725,1729,1732,1736,1739,1743,1747,1750,1754,1758,1762,1765,1769,1772,1779,1786,1790,1794,1798,1802,1806,1809,1812,1816,1819,1823,1826,1829,1832,1836,1839,1842,1845,1849,1853,1856,1860,1863,1867,1870,1873,1877,1880,1883,1886,1889,1892,1895,1898,1902,1905,1908,1911,1914,1917,1920,1923,1927,1931,1935,1939,1942,1946,1951,1955,1960,1964,1968,1972,1975,1979,1983,1987,1990,1994,1998,2001,2004,2008,2012,2016,2020,2023,2027,2031,2034,2038,2041,2045,2049,2052,2056,2059,2062,2065,2069,2073,2076,2079,2081,2084,2088,2092,2095,2098,2101,2105,2109,2113,2117,2120,2123,2127,2131,2135,2138,2142,2146,2149,2152,2156,2160,2164,2168,2172,2176,2179,2182,2186,2189,2193,2196,2200,2203,2207,2210,2213,2217,2221,2225],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",13.38,13.91,-0.32,-2.39,28872.2327,647,13.4844,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":52,"vwap":202},"2026-10-02",13.92,13.95,13.34,13.4,-0.4,-2.9,9337.4628,13.6556,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":159,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",13.26,13.94,13.8,4.15,15169.002706,248,13.6219,{"date":213,"open":16,"high":16,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",12.88,13.25,-0.545,-3.95,24329.118342,360,13.383,{"date":222,"open":223,"high":196,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",13.48,13.31,13.795,0.345,2.57,28437.788936,502,13.6217,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",12.61,13.515,12.6,13.45,0.84,6.66,56374.1077,890,13.1653,{"date":243,"open":244,"high":245,"low":235,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",13.06,13.145,-0.3,-2.32,15095.61198,331,12.7505,{"date":252,"open":253,"high":254,"low":235,"close":255,"change":112,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",13.03,13.58,12.91,-1.3,38502.60713,409,13.0402,{"date":261,"open":215,"high":262,"low":263,"close":19,"change":264,"percent_change":265,"volume":266,"transactions":23,"vwap":267},"2026-09-23",13.4156,12.93,-0.24,-1.8,17593.92488,13.1282,{"date":269,"open":244,"high":270,"low":244,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",13.65,13.32,0.27,2.07,22540.155716,645,13.3361,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",13.41,12.813,13.05,-0.52,-3.83,53499.562913,883,13.0728,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",13.51,13.88,13.13,13.57,-0.04,-0.29,38201.906178,326,13.5662,{"date":299,"open":300,"high":196,"low":300,"close":301,"change":53,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",13.12,13.61,3.73,19705.981495,412,13.6861,{"date":307,"open":308,"high":309,"low":310,"close":300,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",13.55,13.75,13.115,-0.49,-3.6,29191.525227,317,13.3536,{"date":317,"open":318,"high":319,"low":215,"close":301,"change":188,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",13.73,13.99,-2.3,27104.273498,526,13.5045,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",13.54,14.084,13.93,0.19,1.38,18726.251359,414,13.8291,{"date":335,"open":336,"high":336,"low":326,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",14.83,13.74,-0.26,-1.86,29338.681137,452,13.8281,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",15.0066,14,-0.13,-0.92,17966.017353,420,14.1815,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",14.37,14.73,14.057,14.13,-0.235,-1.64,24066.885804,563,14.2619,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",14.8,15.04,14.28,14.365,0.045,0.31,19460.866914,428,14.5949,{"date":375,"open":367,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",14.55,14.235,14.32,-0.08,-0.56,9259.2077,324,14.3848,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",14.08,14.43,13.76,14.4,0.36,2.56,21824.159121,637,14.1683,{"date":396,"open":397,"high":398,"low":207,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",13.81,14.7199,14.04,0.26,1.89,36113.690026,548,14.2409,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",14.35,14.78,13.78,-0.58,-4.04,25998.043543,648,14.0712,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",14.68,14.16,14.36,-0.415,-2.81,20604.39264,656,14.4262,{"date":426,"open":417,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",15.245,14.2546,14.775,0.005,0.03,37065.138176,658,14.7738,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":107,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",14.67,15.4116,14.47,14.77,1.65,37098.00263,1025,14.9409,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",15.56,14.46,14.53,-0.98,-6.32,36955.905521,797,14.7909,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",15.83,16.19,15.14,15.51,-0.18,-1.15,17070.825099,523,15.567,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",15.02,16.21,15.69,0.66,4.39,52281.084859,1007,15.7788,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":347,"volume":483,"transactions":484,"vwap":485},"2026-08-21",15.2,15.9291,14.8601,15.03,-0.02,36604.034184,475,15.124,{"date":487,"open":488,"high":489,"low":72,"close":490,"change":380,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",15.53,16,15.05,-3.59,59728.784213,731,15.1718,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",16.28,16.58,15.435,15.61,-0.68,-4.17,29412.334554,844,16.1263,{"date":507,"open":508,"high":509,"low":497,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",16.3222,17.235,16.29,-1.21,-6.91,18756.499991,675,16.6797,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",18.16,17.33,17.5,-0.42,-2.34,35495.055732,846,17.8011,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",16.91,18.6499,17.92,1.08,6.41,69818.427261,1659,18.0549,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",16.43,17.5099,16.84,0.41,2.5,59876.89108,1162,16.9033,{"date":547,"open":548,"high":549,"low":548,"close":538,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",15.73,16.76,0.85,5.46,47398.988052,828,16.4452,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":73,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",15.97,16.73,15.5201,15.58,-3.17,52461.352164,1138,16.1115,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":339,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",17.77,17.95,16.09,-10.36,58093.521612,1197,17.0058,{"date":575,"open":576,"high":577,"low":578,"close":568,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",17.98,18.48,17.795,-0.07,-0.39,34567.234738,827,18.0885,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",18.27,18.4126,17.1,18.02,-0.1,-0.55,47742.676965,1206,17.8113,{"date":596,"open":597,"high":598,"low":520,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",17.68,18.38,18.12,0.3,1.68,55786.548442,1260,17.91,{"date":606,"open":607,"high":25,"low":608,"close":608,"change":172,"percent_change":283,"volume":609,"transactions":610,"vwap":611},"2026-08-04",18.61,17.82,61299.265062,1432,18.3875,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",18.89,18.95,17.76,18.53,-0.09,-0.48,122571.70014,1877,18.5528,{"date":624,"open":625,"high":25,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",17.58,16.9101,18.62,1.04,5.92,101502.971119,2244,18.3832,{"date":634,"open":635,"high":636,"low":637,"close":625,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",15.94,17.6,15.5836,1.64,10.29,165017.482449,2859,16.7115,{"date":644,"open":645,"high":646,"low":645,"close":635,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",14.91,16.3,1.16,7.85,86907.267349,2155,15.6175,{"date":653,"open":654,"high":655,"low":656,"close":408,"change":102,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",14.5,15.09,14.22,3.72,92461.209184,1134,14.6566,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",15.55,16.06,14.17,14.25,-1.11,-7.23,79296.596258,2248,15.0871,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",15.37,16.65,14.3,15.36,3.01,24.37,414700.393427,6725,15.5538,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":246,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",12.55,12.77,12.12,12.35,-2.37,43324.378606,1121,12.3612,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",12,12.82,12.65,0.73,6.12,58937.313527,1873,12.5066,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",11.16,12.08,11.92,1.05,9.66,39326.19381,1006,11.8472,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":264,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",11,11.37,10.78,10.87,-2.16,28207.673002,1227,10.9855,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":580,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-17",11.6,12.01,11.11,-3.39,17700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":347,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-16",11.54,11.82,11.42,11.5,-1.12,31200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",11.83,12.24,11.33,11.63,-0.25,-2.1,17200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",12.68,12.92,11.74,11.88,-0.7,-5.56,44200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",12.5,12.84,12.36,12.58,0.05,0.4,24000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":46,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",12.18,12.94,11.76,12.53,3.98,27900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":431,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",11.93,12.57,11.67,12.05,0.25,30900,{"date":782,"open":783,"high":783,"low":743,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",12.9,12.02,-0.89,-6.89,55500,{"date":789,"open":790,"high":791,"low":760,"close":255,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":255},"2026-07-07",13.69,13.89,-0.85,-6.18,36200,{"date":796,"open":797,"high":798,"low":799,"close":388,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":388},"2026-07-06",14.51,14.99,13.64,-0.73,-5.04,26900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",15.99,16.1,14.12,14.49,-1.31,-8.29,33100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":550,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",15,15.86,15.8,5.69,28000,{"date":820,"open":814,"high":821,"low":822,"close":823,"change":294,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",15.12,14.61,14.95,-1.9,16200,{"date":827,"open":470,"high":470,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",14.71,15.24,-0.45,-2.87,47000,{"date":834,"open":835,"high":836,"low":837,"close":470,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":470},"2026-06-26",15.34,15.98,14.69,0.78,5.23,107000,{"date":842,"open":843,"high":844,"low":845,"close":645,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":645},"2026-06-25",14.93,15.3,14.76,0.1,0.68,46700,{"date":850,"open":290,"high":851,"low":290,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",15.42,14.81,1.14,8.34,80500,{"date":857,"open":858,"high":187,"low":858,"close":859,"change":579,"percent_change":73,"volume":860,"transactions":9,"vwap":859},"2026-06-23",13.5,13.67,15800,{"date":862,"open":863,"high":864,"low":865,"close":337,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":337},"2026-06-22",13.98,14.02,13.22,-0.22,-1.58,19200,{"date":870,"open":871,"high":654,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",13.27,13.96,0.54,4.02,34300,{"date":877,"open":878,"high":388,"low":879,"close":880,"change":881,"percent_change":830,"volume":882,"transactions":9,"vwap":880},"2026-06-17",13.29,12.83,13.42,-0.06,19900,{"date":884,"open":337,"high":791,"low":885,"close":223,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":223},"2026-06-16",13.2,-0.34,-2.46,27700,{"date":890,"open":654,"high":654,"low":289,"close":891,"change":830,"percent_change":892,"volume":882,"transactions":9,"vwap":891},"2026-06-15",13.82,-3.15,{"date":894,"open":666,"high":654,"low":346,"close":895,"change":431,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",14.27,0.21,48000,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",13.7,14.45,14.24,0.62,4.55,55900,{"date":907,"open":908,"high":196,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",13.33,13.62,0.28,2.1,31400,{"date":914,"open":768,"high":197,"low":915,"close":197,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":197},"2026-06-09",12.85,0.64,5.04,13200,{"date":920,"open":921,"high":388,"low":921,"close":922,"change":763,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-08",12.51,12.7,3.25,26100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",13.07,13.23,12.17,12.3,-0.77,-5.89,41000,{"date":935,"open":214,"high":309,"low":936,"close":927,"change":329,"percent_change":937,"volume":938,"transactions":9,"vwap":927},"2026-06-04",11.72,1.48,33800,{"date":940,"open":300,"high":941,"low":942,"close":214,"change":199,"percent_change":943,"volume":944,"transactions":9,"vwap":214},"2026-06-03",13.28,12.41,-3.01,30300,{"date":946,"open":947,"high":948,"low":947,"close":941,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":941},"2026-06-02",12.45,13.56,0.52,4.08,28500,{"date":953,"open":758,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",13.18,12.21,12.76,0.16,1.27,36600,{"date":961,"open":962,"high":235,"low":963,"close":235,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":235},"2026-05-29",11.48,11.02,1.12,9.76,35600,{"date":968,"open":969,"high":970,"low":971,"close":962,"change":972,"percent_change":973,"volume":933,"transactions":9,"vwap":962},"2026-05-28",11.13,11.59,10.6,0.39,3.52,{"date":975,"open":976,"high":725,"low":977,"close":978,"change":338,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",11.44,10.96,11.09,-2.29,30200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",10.67,12.2,10.62,11.35,0.7,6.57,53000,{"date":991,"open":992,"high":993,"low":971,"close":994,"change":830,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-22",11.3,11.4,10.65,-4.05,30500,{"date":998,"open":999,"high":986,"low":1000,"close":1001,"change":379,"percent_change":67,"volume":1002,"transactions":9,"vwap":1001},"2026-05-21",11.06,10.83,11.1,34500,{"date":1004,"open":733,"high":1005,"low":977,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",11.94,11.18,-0.64,-5.41,42500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":733,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":733},"2026-05-19",12.4,12.59,11.64,-0.65,-5.21,72000,{"date":1019,"open":685,"high":1020,"low":726,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",12.99,12.47,-0.12,-0.95,45400,{"date":1026,"open":760,"high":1027,"low":1028,"close":1013,"change":846,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1013},"2026-05-15",12.69,12.06,0.8,19100,{"date":1032,"open":759,"high":759,"low":741,"close":1033,"change":264,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",12.49,-1.89,18400,{"date":1037,"open":768,"high":244,"low":921,"close":1038,"change":866,"percent_change":1039,"volume":980,"transactions":9,"vwap":1038},"2026-05-13",12.73,-1.7,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":122,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",12.1,13.39,11.98,12.95,7.47,84400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":778,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":778},"2026-05-11",12.54,12.62,11.8,-0.62,-4.89,98800,{"date":1057,"open":984,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",12.79,11.25,12.67,0.67,5.58,82500,{"date":1065,"open":1066,"high":196,"low":1067,"close":695,"change":847,"percent_change":1068,"volume":1069,"transactions":9,"vwap":695},"2026-05-07",13.49,11.23,6.01,217500,{"date":1071,"open":1001,"high":725,"low":1072,"close":1073,"change":1074,"percent_change":647,"volume":1075,"transactions":9,"vwap":1073},"2026-05-06",10.63,11.32,0.13,112800,{"date":1077,"open":255,"high":1078,"low":715,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-05",13,11.19,-1.63,-12.71,108300,{"date":1084,"open":686,"high":1085,"low":1086,"close":696,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":696},"2026-05-04",13.24,12.64,0.18,1.42,56400,{"date":1091,"open":1038,"high":1092,"low":942,"close":1086,"change":482,"percent_change":1093,"volume":912,"transactions":9,"vwap":1086},"2026-05-01",13.16,-0.16,{"date":1095,"open":695,"high":1096,"low":1005,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-30",12.75,12.66,0.57,4.71,40200,{"date":1102,"open":777,"high":1103,"low":777,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-29",12.34,12.09,0.42,3.6,55400,{"date":1109,"open":962,"high":1110,"low":1111,"close":777,"change":1087,"percent_change":1112,"volume":1113,"transactions":9,"vwap":777},"2026-04-28",11.84,10.86,1.57,73600,{"date":1115,"open":734,"high":1116,"low":1117,"close":1118,"change":1087,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",12.11,11.14,11.49,1.59,51200,{"date":1122,"open":1123,"high":735,"low":1123,"close":1124,"change":1125,"percent_change":439,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",9.86,11.31,1.43,71400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":944,"transactions":9,"vwap":1132},"2026-04-23",10.55,10.56,9.62,9.88,-0.67,-6.35,{"date":1136,"open":1123,"high":985,"low":1137,"close":1129,"change":88,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-04-22",9.41,7.54,82200,{"date":1141,"open":1142,"high":1123,"low":1143,"close":1144,"change":370,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-21",9.54,9.4,9.81,3.26,63000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":81,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-20",9.25,9.5,8.87,3.71,69500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":903,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-17",8.69,9.3,8.64,9.16,7.26,33700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1164,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1164},"2026-04-16",8.54,8.55,8.27,0.02,0.23,37200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-15",8.4,8.7,8.25,8.52,0.11,1.31,36500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1167,"percent_change":107,"volume":1185,"transactions":9,"vwap":1184},"2026-04-14",8.38,8.71,8.21,8.41,49900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-13",8.08,8.45,8.03,8.39,0.29,3.58,23200,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1039,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",8.24,7.89,8.1,-0.14,91100,{"date":1203,"open":1199,"high":1204,"low":1205,"close":1197,"change":1074,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1197},"2026-04-09",8.3,7.98,1.6,26300,{"date":1209,"open":1183,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":175,"volume":1214,"transactions":9,"vwap":1212},"2026-04-08",8.56,7.9,8.11,0.08,39900,{"date":1216,"open":1217,"high":1174,"low":1218,"close":1190,"change":1219,"percent_change":1220,"volume":737,"transactions":9,"vwap":1190},"2026-04-07",8.15,7.81,-0.27,-3.25,{"date":1222,"open":1165,"high":1223,"low":1224,"close":1204,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1204},"2026-04-06",8.59,8.19,-0.23,-2.7,61600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":188,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-02",8.65,8.26,8.53,-3.62,104500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":600,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-01",8.66,9.35,8.42,8.85,3.51,98500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1165,"change":881,"percent_change":753,"volume":1248,"transactions":9,"vwap":1165},"2026-03-31",8.61,8.75,8.33,47600,{"date":1250,"open":1251,"high":1252,"low":1184,"close":1245,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1245},"2026-03-30",9.2,9.58,-0.59,-6.41,108900,{"date":1257,"open":1137,"high":1144,"low":1165,"close":1251,"change":1225,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1251},"2026-03-27",-2.44,202700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-26",7.5,9.95,7.44,9.43,3.37,55.61,1672300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":311,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-25",6.55,6.83,6,6.06,-7.48,122200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1271,"change":400,"percent_change":1282,"volume":1214,"transactions":9,"vwap":1271},"2026-03-24",6.52,6.87,6.35,4.13,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-23",6.27,6.51,6.23,6.29,0.15,2.44,8800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":311,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-20",6.58,6.73,6.14,-7.39,61400,{"date":1300,"open":988,"high":1301,"low":1302,"close":1303,"change":881,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",6.79,6.45,6.63,-0.9,35500,{"date":1307,"open":988,"high":1308,"low":1309,"close":1310,"change":152,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",6.82,6.5,6.69,0.6,39700,{"date":1314,"open":1285,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1274,"volume":1319,"transactions":9,"vwap":1317},"2026-03-17",6.8,6.24,6.65,0.38,51600,{"date":1321,"open":1322,"high":1294,"low":1323,"close":1285,"change":957,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1285},"2026-03-16",6.16,6.1,2.62,43700,{"date":1327,"open":1288,"high":1288,"low":1323,"close":1328,"change":846,"percent_change":1329,"volume":860,"transactions":9,"vwap":1328},"2026-03-13",6.11,1.66,{"date":1331,"open":1273,"high":1332,"low":1273,"close":1068,"change":1333,"percent_change":112,"volume":1334,"transactions":9,"vwap":1068},"2026-03-12",6.26,-0.01,19800,{"date":1336,"open":1068,"high":1337,"low":1338,"close":1339,"change":1167,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",6.15,5.94,6.02,0.33,41100,{"date":1343,"open":1344,"high":1309,"low":1345,"close":1273,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1273},"2026-03-10",5.96,5.9,0,118000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1273,"change":1353,"percent_change":1354,"volume":802,"transactions":9,"vwap":1273},"2026-03-09",5.89,6.09,5.7,0.01,0.17,{"date":1356,"open":1357,"high":1322,"low":1358,"close":1359,"change":846,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-06",5.86,5.79,5.99,1.7,27400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1350,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1350},"2026-03-05",6.54,6.68,5.87,-0.74,-11.16,38900,{"date":1371,"open":1288,"high":1372,"low":1373,"close":1303,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1303},"2026-03-04",7.09,6.28,0.35,5.57,98700,{"date":1378,"open":1373,"high":1379,"low":1344,"close":1373,"change":1346,"percent_change":1346,"volume":1380,"transactions":9,"vwap":1373},"2026-03-03",6.38,94700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1373,"change":541,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1373},"2026-03-02",5.71,6.4,5.66,6.98,75800,{"date":1389,"open":1390,"high":1338,"low":1390,"close":1366,"change":1192,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1366},"2026-02-27",5.45,5.2,64400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1062,"change":1074,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1062},"2026-02-26",5.38,5.65,5.26,2.39,43100,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1390,"change":1176,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1390},"2026-02-25",5.41,5.76,2.06,49400,{"date":1407,"open":1391,"high":1408,"low":1409,"close":1410,"change":1354,"percent_change":1411,"volume":1392,"transactions":9,"vwap":1410},"2026-02-24",5.77,5.19,5.34,3.29,{"date":1413,"open":1409,"high":1414,"low":1415,"close":1416,"change":579,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-23",5.64,5.02,5.17,-1.34,119900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-20",4.41,5.44,4.32,5.24,0.72,15.93,125500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":903,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-19",3.93,4.56,3.8,4.52,15.9,132700,{"date":1437,"open":1438,"high":1439,"low":26,"close":1440,"change":590,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-18",3.94,4.37,3.9,-2.5,171800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1213,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-17",4.4,3.84,4,2.04,38325,{"date":1451,"open":1452,"high":950,"low":1446,"close":1452,"change":379,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-13",3.92,-2,36300,{"date":1456,"open":1447,"high":1445,"low":1457,"close":1447,"change":1213,"percent_change":1448,"volume":1458,"transactions":9,"vwap":1447},"2026-02-12",3.76,45263,{"date":1460,"open":1461,"high":1461,"low":1446,"close":1452,"change":1093,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1452},"2026-02-11",4.16,-3.92,54375,{"date":1465,"open":1445,"high":1445,"low":950,"close":950,"change":188,"percent_change":1466,"volume":1467,"transactions":9,"vwap":950},"2026-02-10",-7.27,50925,{"date":1469,"open":1431,"high":1470,"low":1461,"close":1445,"change":379,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1445},"2026-02-09",4.64,-1.79,43163,{"date":1474,"open":1431,"high":1475,"low":1476,"close":1476,"change":1213,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-06",4.88,4.48,1.82,23613,{"date":1480,"open":1481,"high":1481,"low":1445,"close":1445,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1445},"2026-02-05",4.96,-0.8,-15.38,75200,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1391,"change":1346,"percent_change":1346,"volume":1489,"transactions":9,"vwap":1391},"2026-02-04",5.28,5.12,28713,{"date":1491,"open":1391,"high":1422,"low":1488,"close":1391,"change":1093,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1391},"2026-02-03",-2.99,24038,{"date":1495,"open":1496,"high":1497,"low":1488,"close":1496,"change":1213,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-02",5.36,5.52,1.52,29825,{"date":1501,"open":1502,"high":1503,"low":1391,"close":1487,"change":188,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1487},"2026-01-30",5.6,5.68,-5.71,21638,{"date":1507,"open":1503,"high":1508,"low":1422,"close":1502,"change":379,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1502},"2026-01-29",5.84,-1.41,32850,{"date":1512,"open":1322,"high":1322,"low":1503,"close":1503,"change":199,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1503},"2026-01-28",-6.58,29338,{"date":1516,"open":629,"high":1384,"low":1508,"close":1517,"change":957,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-27",6.08,2.7,17225,{"date":1521,"open":1322,"high":1522,"low":1503,"close":629,"change":264,"percent_change":1523,"volume":1524,"transactions":9,"vwap":629},"2026-01-26",6.32,-3.9,18713,{"date":1526,"open":1522,"high":1527,"low":1322,"close":1322,"change":379,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1322},"2026-01-23",6.56,-1.28,21263,{"date":1531,"open":1527,"high":1532,"low":1316,"close":1316,"change":1093,"percent_change":1441,"volume":1533,"transactions":9,"vwap":1316},"2026-01-22",6.64,33788,{"date":1535,"open":1522,"high":1527,"low":1517,"close":1384,"change":1213,"percent_change":958,"volume":1536,"transactions":9,"vwap":1384},"2026-01-21",20625,{"date":1538,"open":1539,"high":1540,"low":1316,"close":1522,"change":619,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1522},"2026-01-20",6.88,6.96,-7.06,21100,{"date":1544,"open":1384,"high":1540,"low":1384,"close":1315,"change":1213,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1315},"2026-01-16",1.19,14563,{"date":1548,"open":1527,"high":1315,"low":1384,"close":1549,"change":1213,"percent_change":117,"volume":1550,"transactions":9,"vwap":1549},"2026-01-15",6.72,25613,{"date":1552,"open":1553,"high":1315,"low":1384,"close":1532,"change":107,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1532},"2026-01-14",6.48,3.75,32838,{"date":1557,"open":1539,"high":1539,"low":1384,"close":1384,"change":619,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1384},"2026-01-13",-6.98,36913,{"date":1561,"open":1527,"high":1562,"low":1384,"close":1539,"change":1563,"percent_change":437,"volume":1564,"transactions":9,"vwap":1539},"2026-01-12",7.12,0.88,107550,{"date":1566,"open":1316,"high":1316,"low":1508,"close":1273,"change":264,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1273},"2026-01-09",-3.85,23338,{"date":1570,"open":1316,"high":1553,"low":1322,"close":1316,"change":379,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1316},"2026-01-08",-1.27,25763,{"date":1574,"open":1322,"high":1553,"low":629,"close":1522,"change":107,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1522},"2026-01-07",3.95,72225,{"date":1578,"open":1273,"high":1322,"low":629,"close":1517,"change":1213,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1517},"2026-01-06",1.33,19513,{"date":1582,"open":629,"high":1322,"low":1497,"close":1273,"change":1213,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1273},"2026-01-05",1.35,35100,{"date":1586,"open":1503,"high":1273,"low":1502,"close":629,"change":107,"percent_change":1587,"volume":1588,"transactions":9,"vwap":629},"2026-01-02",4.23,40363,{"date":1590,"open":1497,"high":629,"low":1496,"close":1503,"change":957,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1503},"2025-12-31",2.9,29388,{"date":1594,"open":1497,"high":1502,"low":1391,"close":1497,"change":1346,"percent_change":1346,"volume":1595,"transactions":9,"vwap":1497},"2025-12-30",49713,{"date":1597,"open":1497,"high":629,"low":1422,"close":1497,"change":1093,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1497},"2025-12-29",-2.82,57500,{"date":1601,"open":1391,"high":1403,"low":1488,"close":1503,"change":46,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1503},"2025-12-26",9.23,75988,{"date":1605,"open":1481,"high":1391,"low":1475,"close":1391,"change":957,"percent_change":1606,"volume":924,"transactions":9,"vwap":1391},"2025-12-24",3.17,{"date":1608,"open":917,"high":1487,"low":1475,"close":917,"change":1346,"percent_change":1346,"volume":1609,"transactions":9,"vwap":917},"2025-12-23",82300,{"date":1611,"open":1391,"high":1496,"low":1481,"close":917,"change":1093,"percent_change":1612,"volume":1613,"transactions":9,"vwap":917},"2025-12-22",-3.08,128313,{"date":1615,"open":917,"high":1502,"low":917,"close":1391,"change":957,"percent_change":1606,"volume":1616,"transactions":9,"vwap":1391},"2025-12-19",82563,{"date":1618,"open":1488,"high":1502,"low":917,"close":917,"change":1213,"percent_change":1619,"volume":1620,"transactions":9,"vwap":917},"2025-12-18",1.61,97675,{"date":1622,"open":1487,"high":1384,"low":1623,"close":1481,"change":1346,"percent_change":1346,"volume":1624,"transactions":9,"vwap":1481},"2025-12-17",4.8,183100,{"date":1626,"open":1497,"high":1508,"low":1481,"close":1481,"change":619,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1481},"2025-12-16",-8.82,106013,{"date":1630,"open":1273,"high":1522,"low":1487,"close":1422,"change":199,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1422},"2025-12-15",-6.85,73225,{"date":1634,"open":1384,"high":1553,"low":1403,"close":1508,"change":380,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1508},"2025-12-12",-8.75,78800,{"date":1638,"open":1384,"high":1539,"low":1384,"close":1384,"change":1093,"percent_change":1258,"volume":966,"transactions":9,"vwap":1384},"2025-12-11",{"date":1640,"open":1315,"high":1641,"low":1517,"close":1527,"change":199,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1527},"2025-12-10",7.04,-5.75,106375,{"date":1645,"open":1264,"high":1646,"low":1315,"close":1540,"change":619,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1540},"2025-12-09",7.92,-6.45,248500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1264,"change":199,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1264},"2025-12-08",7.84,8.32,7.36,-5.1,49163,{"date":1657,"open":1264,"high":1158,"low":1658,"close":1651,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1651},"2025-12-05",7.28,0.32,4.26,73075,{"date":1663,"open":1264,"high":1664,"low":1540,"close":1665,"change":379,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-04",7.76,7.52,-1.05,51788,{"date":1669,"open":1522,"high":1664,"low":1322,"close":1670,"change":117,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-03",7.6,18.75,198613,{"date":1674,"open":1517,"high":1315,"low":629,"close":1384,"change":916,"percent_change":727,"volume":1675,"transactions":9,"vwap":1384},"2025-12-02",88900,{"date":1677,"open":1497,"high":1316,"low":1496,"close":1403,"change":957,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1403},"2025-12-01",2.86,163088,{"date":1681,"open":1503,"high":629,"low":1497,"close":1502,"change":264,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1502},"2025-11-28",-4.11,11125,{"date":1685,"open":1403,"high":629,"low":1502,"close":1508,"change":957,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1508},"2025-11-26",2.82,71500,{"date":1689,"open":1497,"high":1503,"low":1391,"close":1503,"change":46,"percent_change":1602,"volume":1690,"transactions":9,"vwap":1503},"2025-11-25",38775,{"date":1692,"open":1475,"high":1497,"low":1475,"close":1391,"change":1659,"percent_change":1527,"volume":1693,"transactions":9,"vwap":1391},"2025-11-24",84038,{"date":1695,"open":1488,"high":1487,"low":1475,"close":1475,"change":264,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1475},"2025-11-21",-4.69,30800,{"date":1699,"open":1487,"high":1496,"low":917,"close":1488,"change":379,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1488},"2025-11-20",-1.54,40675,{"date":1703,"open":1391,"high":1496,"low":1488,"close":1391,"change":379,"percent_change":1704,"volume":959,"transactions":9,"vwap":1391},"2025-11-19",-1.52,{"date":1706,"open":1391,"high":1497,"low":1391,"close":1487,"change":379,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1487},"2025-11-18",-1.49,28563,{"date":1710,"open":1502,"high":629,"low":1487,"close":1496,"change":199,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1496},"2025-11-17",-6.94,67925,{"date":1714,"open":1403,"high":1508,"low":1497,"close":1403,"change":379,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1403},"2025-11-14",-1.37,65350,{"date":1718,"open":629,"high":1322,"low":1403,"close":1508,"change":379,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1508},"2025-11-13",-1.35,18250,{"date":1722,"open":1517,"high":1517,"low":1403,"close":629,"change":1093,"percent_change":1723,"volume":1724,"transactions":9,"vwap":629},"2025-11-12",-2.63,27250,{"date":1726,"open":1422,"high":1517,"low":1496,"close":1517,"change":46,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1517},"2025-11-11",8.57,25925,{"date":1730,"open":1403,"high":1508,"low":1422,"close":1502,"change":379,"percent_change":1509,"volume":1731,"transactions":9,"vwap":1502},"2025-11-10",59075,{"date":1733,"open":1403,"high":1273,"low":1422,"close":1503,"change":188,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1503},"2025-11-07",-5.33,77575,{"date":1737,"open":1322,"high":1384,"low":1502,"close":1273,"change":1425,"percent_change":799,"volume":1738,"transactions":9,"vwap":1273},"2025-11-06",103663,{"date":1740,"open":1496,"high":1508,"low":1391,"close":1487,"change":1093,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1487},"2025-11-05",-2.94,79475,{"date":1744,"open":1496,"high":1502,"low":1487,"close":1422,"change":379,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1422},"2025-11-04",-1.45,20225,{"date":1748,"open":1487,"high":1502,"low":1391,"close":1497,"change":1659,"percent_change":1337,"volume":1749,"transactions":9,"vwap":1497},"2025-11-03",18875,{"date":1751,"open":1497,"high":1403,"low":917,"close":1391,"change":619,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1391},"2025-10-31",-8.45,101800,{"date":1755,"open":1503,"high":1517,"low":1496,"close":1503,"change":379,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1503},"2025-10-30",-1.39,79063,{"date":1759,"open":629,"high":1316,"low":1502,"close":1403,"change":188,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1403},"2025-10-29",-5.26,45288,{"date":1763,"open":1503,"high":1527,"low":1503,"close":1517,"change":763,"percent_change":1641,"volume":1764,"transactions":9,"vwap":1517},"2025-10-28",99750,{"date":1766,"open":1316,"high":1316,"low":1496,"close":1503,"change":1007,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1503},"2025-10-27",-10.13,167538,{"date":1770,"open":1315,"high":1562,"low":1322,"close":1522,"change":619,"percent_change":1541,"volume":1771,"transactions":9,"vwap":1522},"2025-10-24",188925,{"date":1773,"open":1774,"high":1775,"low":1527,"close":1315,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1315},"2025-10-23",8.8,9.04,-0.88,-11.46,587600,{"date":1780,"open":1403,"high":1781,"low":1403,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-22",10,7.68,1.92,33.33,3716763,{"date":1787,"open":1391,"high":1508,"low":1391,"close":1403,"change":763,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1403},"2025-10-21",7.46,37750,{"date":1791,"open":1488,"high":1422,"low":1481,"close":1496,"change":763,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1496},"2025-10-20",8.06,22250,{"date":1795,"open":1488,"high":1391,"low":1623,"close":1481,"change":1093,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1481},"2025-10-17",-3.12,11600,{"date":1799,"open":1496,"high":1496,"low":917,"close":1488,"change":1093,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1488},"2025-10-16",-3.03,8038,{"date":1803,"open":1391,"high":1497,"low":1391,"close":1487,"change":1213,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1487},"2025-10-15",1.54,17575,{"date":1807,"open":1481,"high":1391,"low":1475,"close":1391,"change":1346,"percent_change":1346,"volume":1808,"transactions":9,"vwap":1391},"2025-10-14",12263,{"date":1810,"open":917,"high":1391,"low":917,"close":1391,"change":1346,"percent_change":1346,"volume":1811,"transactions":9,"vwap":1391},"2025-10-13",14063,{"date":1813,"open":1391,"high":1422,"low":917,"close":1391,"change":1213,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1391},"2025-10-10",1.56,17500,{"date":1817,"open":1481,"high":1391,"low":1481,"close":1488,"change":1346,"percent_change":1346,"volume":1818,"transactions":9,"vwap":1488},"2025-10-09",18375,{"date":1820,"open":917,"high":1487,"low":1475,"close":1488,"change":107,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1488},"2025-10-08",4.92,17263,{"date":1824,"open":917,"high":1487,"low":1623,"close":1475,"change":264,"percent_change":1696,"volume":1825,"transactions":9,"vwap":1475},"2025-10-07",18550,{"date":1827,"open":1487,"high":1487,"low":917,"close":1488,"change":1346,"percent_change":1346,"volume":1828,"transactions":9,"vwap":1488},"2025-10-06",10438,{"date":1830,"open":1391,"high":1497,"low":1475,"close":1488,"change":1346,"percent_change":1346,"volume":1831,"transactions":9,"vwap":1488},"2025-10-03",24225,{"date":1833,"open":917,"high":1488,"low":1481,"close":1488,"change":957,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1488},"2025-10-02",3.23,8850,{"date":1837,"open":917,"high":1488,"low":1475,"close":1481,"change":1093,"percent_change":1796,"volume":1838,"transactions":9,"vwap":1481},"2025-10-01",11175,{"date":1840,"open":1391,"high":1487,"low":917,"close":1488,"change":1346,"percent_change":1346,"volume":1841,"transactions":9,"vwap":1488},"2025-09-30",15538,{"date":1843,"open":1481,"high":1391,"low":1475,"close":1488,"change":957,"percent_change":1834,"volume":1844,"transactions":9,"vwap":1488},"2025-09-29",20413,{"date":1846,"open":1623,"high":917,"low":1623,"close":1481,"change":957,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1481},"2025-09-26",3.33,7288,{"date":1850,"open":1481,"high":1488,"low":1851,"close":1623,"change":379,"percent_change":359,"volume":1852,"transactions":9,"vwap":1623},"2025-09-25",4.72,17463,{"date":1854,"open":1481,"high":917,"low":1475,"close":1475,"change":1346,"percent_change":1346,"volume":1855,"transactions":9,"vwap":1475},"2025-09-24",14875,{"date":1857,"open":1481,"high":917,"low":1475,"close":1475,"change":379,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1475},"2025-09-23",-1.61,23263,{"date":1861,"open":917,"high":1488,"low":1475,"close":1481,"change":1213,"percent_change":638,"volume":1862,"transactions":9,"vwap":1481},"2025-09-22",21288,{"date":1864,"open":1496,"high":1496,"low":1475,"close":1475,"change":619,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1475},"2025-09-19",-8.96,46650,{"date":1868,"open":1487,"high":1497,"low":1487,"close":1496,"change":1213,"percent_change":1498,"volume":1869,"transactions":9,"vwap":1496},"2025-09-18",12400,{"date":1871,"open":1496,"high":1502,"low":1487,"close":1487,"change":1093,"percent_change":1741,"volume":1872,"transactions":9,"vwap":1487},"2025-09-17",18938,{"date":1874,"open":1497,"high":1503,"low":1496,"close":1422,"change":1213,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1422},"2025-09-16",1.49,48338,{"date":1878,"open":1496,"high":1496,"low":1487,"close":1496,"change":1213,"percent_change":1498,"volume":1879,"transactions":9,"vwap":1496},"2025-09-15",46388,{"date":1881,"open":1496,"high":1496,"low":1391,"close":1487,"change":1213,"percent_change":1804,"volume":1882,"transactions":9,"vwap":1487},"2025-09-12",24013,{"date":1884,"open":1496,"high":1496,"low":1391,"close":1391,"change":379,"percent_change":1704,"volume":1885,"transactions":9,"vwap":1391},"2025-09-11",12175,{"date":1887,"open":1487,"high":1496,"low":1391,"close":1487,"change":379,"percent_change":1707,"volume":1888,"transactions":9,"vwap":1487},"2025-09-10",11025,{"date":1890,"open":1496,"high":1496,"low":1487,"close":1496,"change":1346,"percent_change":1346,"volume":1891,"transactions":9,"vwap":1496},"2025-09-09",16300,{"date":1893,"open":1502,"high":1503,"low":1487,"close":1496,"change":1346,"percent_change":1346,"volume":1894,"transactions":9,"vwap":1496},"2025-09-08",17075,{"date":1896,"open":1497,"high":1503,"low":1487,"close":1496,"change":1093,"percent_change":200,"volume":1897,"transactions":9,"vwap":1496},"2025-09-05",27075,{"date":1899,"open":1496,"high":1503,"low":1496,"close":1497,"change":957,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1497},"2025-09-04",2.99,53800,{"date":1903,"open":1497,"high":1403,"low":1487,"close":1496,"change":1093,"percent_change":200,"volume":1904,"transactions":9,"vwap":1496},"2025-09-03",33000,{"date":1906,"open":1403,"high":1508,"low":1422,"close":1497,"change":1093,"percent_change":1598,"volume":1907,"transactions":9,"vwap":1497},"2025-09-02",15438,{"date":1909,"open":1503,"high":1508,"low":1502,"close":1503,"change":1213,"percent_change":1125,"volume":1910,"transactions":9,"vwap":1503},"2025-08-29",16550,{"date":1912,"open":1273,"high":1517,"low":1502,"close":1502,"change":379,"percent_change":1509,"volume":1913,"transactions":9,"vwap":1502},"2025-08-28",24275,{"date":1915,"open":1503,"high":629,"low":1502,"close":1503,"change":379,"percent_change":1756,"volume":1916,"transactions":9,"vwap":1503},"2025-08-27",13813,{"date":1918,"open":1403,"high":1508,"low":1502,"close":1403,"change":1346,"percent_change":1346,"volume":1919,"transactions":9,"vwap":1403},"2025-08-26",10125,{"date":1921,"open":1508,"high":1273,"low":1503,"close":1403,"change":379,"percent_change":1715,"volume":1922,"transactions":9,"vwap":1403},"2025-08-25",8388,{"date":1924,"open":1403,"high":1517,"low":1502,"close":1508,"change":1213,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1508},"2025-08-22",1.39,11800,{"date":1928,"open":1496,"high":1508,"low":1496,"close":1403,"change":1659,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1403},"2025-08-21",5.88,17025,{"date":1932,"open":1503,"high":1508,"low":1496,"close":1422,"change":264,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1422},"2025-08-20",-4.23,24988,{"date":1936,"open":1273,"high":1517,"low":1502,"close":1503,"change":1093,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1503},"2025-08-19",-2.74,17813,{"date":1940,"open":1322,"high":1322,"low":1503,"close":1508,"change":264,"percent_change":217,"volume":1941,"transactions":9,"vwap":1508},"2025-08-18",34975,{"date":1943,"open":1273,"high":1316,"low":1508,"close":1517,"change":1659,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1517},"2025-08-15",5.56,29188,{"date":1947,"open":1384,"high":1384,"low":1502,"close":1403,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1403},"2025-08-14",-2.4,-29.41,132475,{"date":1952,"open":1774,"high":1774,"low":1646,"close":1953,"change":1007,"percent_change":1466,"volume":1954,"transactions":9,"vwap":1953},"2025-08-13",8.16,71388,{"date":1956,"open":1651,"high":1957,"low":1653,"close":1774,"change":117,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1774},"2025-08-12",8.88,15.79,52675,{"date":1961,"open":1658,"high":1651,"low":1962,"close":1670,"change":1659,"percent_change":1445,"volume":1963,"transactions":9,"vwap":1670},"2025-08-11",7.2,12838,{"date":1965,"open":1539,"high":1664,"low":1315,"close":1658,"change":1659,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1658},"2025-08-08",4.6,37313,{"date":1969,"open":1962,"high":1658,"low":1532,"close":1540,"change":1093,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1540},"2025-08-07",-2.25,7013,{"date":1973,"open":1641,"high":1264,"low":1540,"close":1562,"change":379,"percent_change":667,"volume":1974,"transactions":9,"vwap":1562},"2025-08-06",14188,{"date":1976,"open":1264,"high":1665,"low":1539,"close":1962,"change":1093,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1962},"2025-08-05",-2.17,4863,{"date":1980,"open":1532,"high":1665,"low":1532,"close":1653,"change":916,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1653},"2025-08-04",9.52,8163,{"date":1984,"open":1962,"high":1670,"low":1549,"close":1549,"change":67,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1549},"2025-08-01",-9.68,9150,{"date":1988,"open":1641,"high":1264,"low":1641,"close":1264,"change":763,"percent_change":1503,"volume":1989,"transactions":9,"vwap":1264},"2025-07-31",9963,{"date":1991,"open":1665,"high":1651,"low":1315,"close":1641,"change":188,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1641},"2025-07-30",-4.35,20200,{"date":1995,"open":1653,"high":1651,"low":1658,"close":1653,"change":1093,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1653},"2025-07-29",-2.13,8125,{"date":1999,"open":1670,"high":1652,"low":1653,"close":1665,"change":379,"percent_change":1666,"volume":2000,"transactions":9,"vwap":1665},"2025-07-28",12363,{"date":2002,"open":1665,"high":1197,"low":1264,"close":1670,"change":1346,"percent_change":1346,"volume":2003,"transactions":9,"vwap":1670},"2025-07-25",8750,{"date":2005,"open":1953,"high":1652,"low":1653,"close":1670,"change":67,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1670},"2025-07-24",-8.65,13100,{"date":2009,"open":1670,"high":1775,"low":1670,"close":1652,"change":1425,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1652},"2025-07-23",9.47,57663,{"date":2013,"open":1962,"high":2014,"low":1641,"close":1670,"change":1659,"percent_change":1445,"volume":2015,"transactions":9,"vwap":1670},"2025-07-22",8,15513,{"date":2017,"open":1540,"high":1670,"low":1539,"close":1658,"change":107,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1658},"2025-07-21",3.41,18013,{"date":2021,"open":1562,"high":1653,"low":1539,"close":1641,"change":379,"percent_change":736,"volume":2022,"transactions":9,"vwap":1641},"2025-07-18",3663,{"date":2024,"open":1641,"high":1653,"low":1539,"close":1562,"change":957,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1562},"2025-07-17",2.3,34025,{"date":2028,"open":1315,"high":1962,"low":1532,"close":1540,"change":957,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1540},"2025-07-16",2.35,12475,{"date":2032,"open":1641,"high":1962,"low":1532,"close":1315,"change":1093,"percent_change":320,"volume":2033,"transactions":9,"vwap":1315},"2025-07-15",10688,{"date":2035,"open":1562,"high":1653,"low":1384,"close":1540,"change":264,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1540},"2025-07-14",-3.33,9050,{"date":2039,"open":1962,"high":1653,"low":1540,"close":1962,"change":1346,"percent_change":1346,"volume":2040,"transactions":9,"vwap":1962},"2025-07-11",11363,{"date":2042,"open":1549,"high":1653,"low":1549,"close":1962,"change":107,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1962},"2025-07-10",3.45,17900,{"date":2046,"open":1527,"high":1540,"low":1522,"close":1540,"change":2047,"percent_change":1246,"volume":2048,"transactions":9,"vwap":1540},"2025-07-09",0.56,18050,{"date":2050,"open":1522,"high":1315,"low":1322,"close":1384,"change":1213,"percent_change":958,"volume":2051,"transactions":9,"vwap":1384},"2025-07-08",24300,{"date":2053,"open":1316,"high":1532,"low":1322,"close":1522,"change":379,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1522},"2025-07-07",-1.25,18638,{"date":2057,"open":629,"high":1527,"low":1502,"close":1384,"change":1425,"percent_change":749,"volume":2058,"transactions":9,"vwap":1384},"2025-07-03",20613,{"date":2060,"open":1503,"high":1273,"low":1487,"close":1503,"change":1346,"percent_change":1346,"volume":2061,"transactions":9,"vwap":1503},"2025-07-02",26175,{"date":2063,"open":1503,"high":1273,"low":1502,"close":1503,"change":1346,"percent_change":1346,"volume":2064,"transactions":9,"vwap":1503},"2025-07-01",16138,{"date":2066,"open":1391,"high":1273,"low":1391,"close":1503,"change":1029,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1503},"2025-06-30",16.39,39463,{"date":2070,"open":629,"high":1517,"low":1445,"close":1475,"change":1776,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1475},"2025-06-27",-15.28,255963,{"date":2074,"open":629,"high":1316,"low":1503,"close":1403,"change":188,"percent_change":1760,"volume":2075,"transactions":9,"vwap":1403},"2025-06-26",28750,{"date":2077,"open":1273,"high":1522,"low":1508,"close":1517,"change":379,"percent_change":256,"volume":2078,"transactions":9,"vwap":1517},"2025-06-25",8538,{"date":2080,"open":1322,"high":1522,"low":1273,"close":1322,"change":379,"percent_change":1528,"volume":1916,"transactions":9,"vwap":1322},"2025-06-24",{"date":2082,"open":1322,"high":1384,"low":1322,"close":1316,"change":379,"percent_change":1571,"volume":2083,"transactions":9,"vwap":1316},"2025-06-23",5463,{"date":2085,"open":1384,"high":1553,"low":1322,"close":1522,"change":1213,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1522},"2025-06-20",1.28,13375,{"date":2089,"open":1316,"high":1527,"low":1322,"close":1316,"change":1213,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1316},"2025-06-18",1.3,5575,{"date":2093,"open":1316,"high":1553,"low":1517,"close":1322,"change":379,"percent_change":1528,"volume":2094,"transactions":9,"vwap":1322},"2025-06-17",5100,{"date":2096,"open":1527,"high":1532,"low":1322,"close":1316,"change":1093,"percent_change":1441,"volume":2097,"transactions":9,"vwap":1316},"2025-06-16",11488,{"date":2099,"open":1384,"high":1532,"low":1322,"close":1384,"change":1346,"percent_change":1346,"volume":2100,"transactions":9,"vwap":1384},"2025-06-13",7550,{"date":2102,"open":1540,"high":1540,"low":1316,"close":1384,"change":1007,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1384},"2025-06-12",-9.09,11763,{"date":2106,"open":1549,"high":1962,"low":1549,"close":1641,"change":107,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1641},"2025-06-11",3.53,13800,{"date":2110,"open":1384,"high":1539,"low":1522,"close":1315,"change":1659,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1315},"2025-06-10",4.94,6063,{"date":2114,"open":1527,"high":1549,"low":1322,"close":1553,"change":1213,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1553},"2025-06-09",1.25,5700,{"date":2118,"open":1316,"high":1549,"low":1316,"close":1384,"change":957,"percent_change":391,"volume":2119,"transactions":9,"vwap":1384},"2025-06-06",9950,{"date":2121,"open":1384,"high":1527,"low":1273,"close":1316,"change":1093,"percent_change":1441,"volume":2122,"transactions":9,"vwap":1316},"2025-06-05",10638,{"date":2124,"open":1273,"high":1527,"low":1273,"close":1384,"change":763,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1384},"2025-06-04",6.67,12050,{"date":2128,"open":1384,"high":1532,"low":1273,"close":1273,"change":619,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1273},"2025-06-03",-7.41,32138,{"date":2132,"open":1316,"high":1315,"low":1316,"close":1553,"change":107,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1553},"2025-06-02",3.85,9538,{"date":2136,"open":1316,"high":1527,"low":1517,"close":1316,"change":379,"percent_change":1571,"volume":2137,"transactions":9,"vwap":1316},"2025-05-30",52750,{"date":2139,"open":1527,"high":1315,"low":1273,"close":1522,"change":264,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1522},"2025-05-29",-3.66,60163,{"date":2143,"open":1508,"high":1532,"low":1508,"close":1527,"change":916,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1527},"2025-05-28",10.81,37863,{"date":2147,"open":1273,"high":1517,"low":1503,"close":629,"change":1346,"percent_change":1346,"volume":2148,"transactions":9,"vwap":629},"2025-05-27",30038,{"date":2150,"open":1322,"high":1522,"low":1403,"close":629,"change":264,"percent_change":1523,"volume":2151,"transactions":9,"vwap":629},"2025-05-23",26338,{"date":2153,"open":1316,"high":1532,"low":629,"close":1322,"change":264,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1322},"2025-05-22",-3.75,26863,{"date":2157,"open":1532,"high":1641,"low":1522,"close":1384,"change":188,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1384},"2025-05-21",-4.76,14400,{"date":2161,"open":1549,"high":1562,"low":1553,"close":1549,"change":379,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1549},"2025-05-20",-1.18,16800,{"date":2165,"open":1641,"high":1658,"low":1527,"close":1315,"change":188,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1315},"2025-05-19",-4.49,20100,{"date":2169,"open":1315,"high":1670,"low":1315,"close":1562,"change":107,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1562},"2025-05-16",3.49,17438,{"date":2173,"open":1532,"high":1665,"low":1532,"close":1539,"change":107,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1539},"2025-05-15",3.61,46713,{"date":2177,"open":1641,"high":1641,"low":1522,"close":1532,"change":188,"percent_change":2178,"volume":1749,"transactions":9,"vwap":1532},"2025-05-14",-4.6,{"date":2180,"open":1540,"high":1962,"low":1549,"close":1540,"change":1213,"percent_change":647,"volume":2181,"transactions":9,"vwap":1540},"2025-05-13",15188,{"date":2183,"open":1653,"high":1670,"low":1549,"close":1539,"change":1213,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1539},"2025-05-12",1.18,22825,{"date":2187,"open":1315,"high":1665,"low":1532,"close":1315,"change":1346,"percent_change":1346,"volume":2188,"transactions":9,"vwap":1315},"2025-05-09",12825,{"date":2190,"open":2014,"high":2014,"low":1553,"close":1315,"change":1528,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1315},"2025-05-08",-15.84,46000,{"date":2194,"open":1652,"high":2195,"low":1188,"close":1188,"change":379,"percent_change":450,"volume":2087,"transactions":9,"vwap":1188},"2025-05-07",8.72,{"date":2197,"open":2014,"high":1652,"low":2014,"close":1953,"change":957,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1953},"2025-05-06",2,4088,{"date":2201,"open":1197,"high":2195,"low":2014,"close":2014,"change":199,"percent_change":2158,"volume":2202,"transactions":9,"vwap":2014},"2025-05-05",10300,{"date":2204,"open":2014,"high":1210,"low":2014,"close":1172,"change":763,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1172},"2025-05-02",5,3288,{"date":2208,"open":2014,"high":1652,"low":2014,"close":2014,"change":957,"percent_change":1448,"volume":2209,"transactions":9,"vwap":2014},"2025-05-01",7775,{"date":2211,"open":1664,"high":2014,"low":1664,"close":1651,"change":1346,"percent_change":1346,"volume":2212,"transactions":9,"vwap":1651},"2025-04-30",15775,{"date":2214,"open":1664,"high":1953,"low":1653,"close":1651,"change":379,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1651},"2025-04-29",-1.01,10175,{"date":2218,"open":1646,"high":2014,"low":1782,"close":1646,"change":1213,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1646},"2025-04-28",1.02,6475,{"date":2222,"open":1782,"high":2014,"low":1670,"close":1651,"change":107,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1651},"2025-04-25",3.16,4775,{"date":181,"open":1658,"high":1664,"low":1962,"close":1670,"change":1659,"percent_change":1445,"volume":2226,"transactions":9,"vwap":1670},8950]