[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLMN":3,"homepage-market-summary":31,"stock-historical-BLMN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLMN","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},"Bloomin' Brands, Inc. Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","Bloomin Brands Inc is a casual dining restaurant company, with a portfolio of, differentiated restaurant concepts. Its restaurant portfolio includes Outback Steakhouse, Carrabba's Italian Grill, Bonefish Grill and Fleming's Prime Steakhouse & Wine Bar. Its restaurant concepts range in price point and degree of formality from casual (Outback Steakhouse and Carrabba's Italian Grill) to polished casual (Bonefish Grill) and fine dining (Fleming's Prime Steakhouse & Wine Bar). The U.S. segment includes all restaurants operating in the U.S. while franchised restaurants operating outside the U.S. are included in the international franchise segment.","64,000","Tampa, FL",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},8.48,8.5,8.57,8.13,8.38,0.1,1.19,2599500.043731,25016,8.3826,12.63,5.19,2408608.5524260397,44.2,3558,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,62,69],{"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":22,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2465213,899802846.658936,-0.82,"2025-04-22",[181,182,191,201,212,223,233,243,253,262,272,280,290,300,310,320,329,339,349,360,370,381,392,403,414,424,434,444,455,465,475,486,496,506,515,526,537,547,557,567,575,585,595,606,615,624,634,643,652,661,670,679,688,697,705,710,715,720,726,729,734,741,747,754,760,765,771,778,784,789,794,800,807,812,819,825,830,838,845,853,859,865,872,881,887,894,900,906,912,915,921,928,933,938,944,950,955,959,964,969,973,978,984,990,997,1005,1014,1023,1031,1038,1045,1052,1057,1065,1072,1080,1087,1096,1103,1109,1116,1121,1128,1136,1144,1151,1158,1165,1173,1179,1186,1191,1199,1203,1210,1217,1221,1225,1230,1235,1239,1244,1249,1254,1258,1263,1267,1275,1281,1286,1291,1295,1298,1304,1309,1315,1321,1326,1331,1336,1341,1348,1354,1360,1367,1374,1379,1384,1390,1394,1398,1401,1408,1412,1418,1424,1430,1433,1438,1442,1446,1452,1457,1462,1469,1474,1477,1482,1486,1491,1494,1498,1503,1508,1513,1518,1523,1528,1533,1537,1543,1548,1554,1558,1562,1567,1571,1574,1578,1582,1586,1590,1595,1600,1604,1608,1612,1616,1621,1626,1630,1634,1638,1642,1646,1650,1655,1660,1666,1670,1675,1679,1683,1688,1692,1696,1700,1703,1707,1711,1716,1721,1724,1728,1732,1736,1741,1745,1748,1752,1755,1760,1764,1769,1774,1778,1783,1787,1791,1795,1799,1802,1806,1810,1814,1818,1822,1825,1828,1831,1835,1839,1844,1848,1852,1856,1860,1864,1867,1871,1874,1878,1882,1887,1891,1895,1899,1902,1906,1910,1914,1918,1922,1927,1932,1938,1946,1951,1957,1963,1968,1974,1980,1985,1991,1998,2004,2009,2017,2022,2028,2034,2041,2046,2052,2058,2064,2070,2074,2080,2084,2090,2096,2101,2108,2112,2118,2123,2127,2131,2135,2138,2143,2146,2152,2157,2161,2164,2169,2173,2177,2181,2185,2190,2194,2198,2202,2206,2210,2214,2219,2224,2228,2232,2238,2242,2246,2249,2252,2255,2260,2265,2268,2271,2275],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":19,"volume":188,"transactions":189,"vwap":190},"2026-10-01",7.7,8.39,7.67,0.63,6567624.575097,30037,8.2948,{"date":192,"open":193,"high":19,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.09,7.6615,7.75,-0.31,-3.85,3085867.322336,22010,7.7759,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",8.49,8.59,8.035,8.06,0.15,1.9,3601064.109086,33175,8.162,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.79,8.045,7.715,7.91,0.035,0.44,2208149.970466,20581,7.8742,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.18,7.8,7.875,-0.245,-3.02,2172780.92399,22632,7.906,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",8.79,8.075,8.12,-0.43,-5.03,2034687.714365,24013,8.1938,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",8.53,8.68,8.385,8.55,0,2021215.947724,24892,8.58,{"date":254,"open":252,"high":255,"low":256,"close":248,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",8.89,8.5002,0.12,1.42,2134831.91238,24545,8.6027,{"date":263,"open":19,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",8.45,7.92,8.43,0.36,4.46,2505658.030017,20833,8.3018,{"date":273,"open":274,"high":19,"low":217,"close":275,"change":276,"percent_change":122,"volume":277,"transactions":278,"vwap":279},"2026-09-18",8.11,8.07,0.02,3460697.934478,20984,8.0543,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":257,"volume":287,"transactions":288,"vwap":289},"2026-09-17",8.21,8.31,8.01,8.05,0.01,3107322.471091,23964,8.0749,{"date":291,"open":292,"high":282,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",8.15,7.985,8.04,0.03,0.37,2134467.622837,22609,8.0892,{"date":301,"open":302,"high":303,"low":304,"close":284,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",8.81,8.85,7.925,-0.9,-10.1,3189525.988361,24405,8.1436,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",8.56,8.955,8.91,0.22,2.53,1621161.062132,17537,8.8384,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":276,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",8.96,8.515,8.69,0.23,1688494.920433,18923,8.6749,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",9.065,8.595,8.67,-0.37,-4.09,1913121.050638,22605,8.722,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",9.55,8.97,9.04,-0.54,-5.64,2278921.038061,19977,9.1035,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",9.75,9.8591,9.52,9.58,-0.21,-2.15,1522355.505453,18200,9.6581,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":107,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",9.68,10,9.63,9.79,0.62,1386436.707157,16306,9.8407,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",10.05,10.1,9.6,9.73,-0.2,-2.01,1563702.407627,19428,9.7439,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",9.87,10.09,9.8,9.93,0.19,1.95,2202902.086782,22342,9.952,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",10.17,10.32,9.6924,9.74,-0.56,-5.44,2041244.830335,23483,9.8299,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",10.62,10.765,10.225,10.3,-0.28,-2.65,2065195.065649,18816,10.3161,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":82,"volume":421,"transactions":422,"vwap":423},"2026-08-28",10.54,10.72,10.44,10.58,0.14,1337348.804759,16877,10.5716,{"date":425,"open":426,"high":427,"low":428,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",11.2,11.215,10.42,-0.71,-6.37,2007942.839811,21937,10.5641,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":47,"volume":441,"transactions":442,"vwap":443},"2026-08-26",11.1,11.365,10.78,11.15,0.11,1855153.109708,20230,11.1666,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",11.44,11.56,10.74,11.04,-0.4,-3.5,1725079.578013,21811,10.9902,{"date":456,"open":457,"high":458,"low":459,"close":446,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",11.63,11.75,11.36,-0.19,-1.63,2517067.966168,25074,11.4725,{"date":466,"open":467,"high":468,"low":469,"close":457,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",10.61,11.655,10.56,1.15,10.97,1851203.483992,21958,11.2513,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",10.45,10.5369,10.135,10.48,-0.13,-1.23,1469928.918182,16523,10.3933,{"date":487,"open":488,"high":489,"low":490,"close":467,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",10.6,11.015,10.505,-0.05,-0.47,1409712.915132,18498,10.7303,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":409,"volume":503,"transactions":504,"vwap":505},"2026-08-18",10.67,10.93,10.5,10.66,-0.03,1528691.034715,22942,10.6997,{"date":507,"open":428,"high":508,"low":509,"close":510,"change":420,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",10.81,10.235,10.69,1.33,1720660.211535,21136,10.6503,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",10.84,10.94,10.43,10.55,-0.24,-2.22,1521258.75059,21387,10.5496,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",11.41,11.635,10.755,10.79,-0.6,-5.27,1555719.476625,23372,10.9988,{"date":538,"open":539,"high":540,"low":518,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",11.24,11.425,11.39,0.27,2.43,1567002.33303,22507,11.316,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":21,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",10.87,11.27,10.82,11.12,0.91,1363450.320514,18279,11.0877,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",10.89,11.37,11.02,0.07,0.64,1834635.496132,23578,11.0388,{"date":568,"open":569,"high":439,"low":570,"close":571,"change":562,"percent_change":563,"volume":572,"transactions":573,"vwap":574},"2026-08-07",10.73,10.68,10.95,1854740.78592,25283,10.9604,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",12.15,10.665,10.88,-0.97,-8.19,4058696.531036,47242,10.9774,{"date":586,"open":587,"high":26,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",12.12,11.4,11.85,2.93,32.85,10715559.78567,108009,12.012,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",9.005,9.13,8.775,8.92,-0.12,-1.33,1869596.064326,24731,8.9346,{"date":607,"open":608,"high":609,"low":610,"close":343,"change":147,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",8.72,9.215,8.64,4.39,2006969.544859,20574,9.0443,{"date":616,"open":302,"high":617,"low":618,"close":619,"change":376,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",8.855,8.465,8.66,-2.26,1651860.679482,21121,8.6315,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",8.94,8.565,8.86,0.05,0.57,1138524.592085,16087,8.7999,{"date":635,"open":636,"high":322,"low":637,"close":302,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",8.63,8.62,0.21,2.44,1257354.169506,18972,8.7823,{"date":644,"open":248,"high":645,"low":646,"close":647,"change":107,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",8.8,8.54,8.6,0.7,1440543.310409,19273,8.6206,{"date":653,"open":284,"high":654,"low":655,"close":646,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",8.615,8,0.6,7.56,2093036.870978,19764,8.4097,{"date":662,"open":275,"high":663,"low":217,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",8.225,7.94,-0.25,-3.05,1733527.408887,18942,8.0078,{"date":671,"open":672,"high":283,"low":655,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",8.27,8.19,-0.23,-2.73,1292783.688015,16998,8.1287,{"date":680,"open":681,"high":333,"low":682,"close":683,"change":684,"percent_change":521,"volume":685,"transactions":686,"vwap":687},"2026-07-22",8.4,8.35,8.42,-0.02,1029186.71135,16126,8.4761,{"date":689,"open":690,"high":627,"low":691,"close":692,"change":21,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",8.34,8.175,8.44,1.2,1831142.993577,20812,8.4199,{"date":698,"open":699,"high":324,"low":700,"close":690,"change":376,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",8.625,8.22,-2.34,1486339.043704,23102,8.3611,{"date":706,"open":245,"high":707,"low":266,"close":646,"change":502,"percent_change":708,"volume":709,"transactions":9,"vwap":646},"2026-07-17",8.75,-0.35,1362000,{"date":711,"open":683,"high":712,"low":283,"close":18,"change":207,"percent_change":713,"volume":714,"transactions":9,"vwap":18},"2026-07-16",8.73,1.78,1882100,{"date":716,"open":672,"high":717,"low":282,"close":683,"change":440,"percent_change":718,"volume":719,"transactions":9,"vwap":683},"2026-07-15",8.84,1.32,1891800,{"date":721,"open":722,"high":204,"low":723,"close":283,"change":481,"percent_change":724,"volume":725,"transactions":9,"vwap":283},"2026-07-14",8.52,8.24,-1.54,1234700,{"date":727,"open":264,"high":252,"low":690,"close":692,"change":21,"percent_change":693,"volume":728,"transactions":9,"vwap":692},"2026-07-13",1569500,{"date":730,"open":294,"high":16,"low":294,"close":690,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":690},"2026-07-10",0.28,3.47,2019600,{"date":735,"open":736,"high":723,"low":737,"close":206,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":206},"2026-07-09",7.77,7.74,0.29,3.73,1759800,{"date":742,"open":743,"high":217,"low":744,"close":736,"change":355,"percent_change":745,"volume":746,"transactions":9,"vwap":736},"2026-07-08",7.89,7.66,-2.63,1608600,{"date":748,"open":294,"high":203,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",7.97,7.98,-0.06,-0.75,1978700,{"date":755,"open":324,"high":712,"low":756,"close":294,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":294},"2026-07-06",7.83,-0.66,-7.59,2787100,{"date":761,"open":322,"high":322,"low":204,"close":762,"change":355,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-02",8.7,-2.36,2283400,{"date":766,"open":767,"high":343,"low":768,"close":314,"change":674,"percent_change":769,"volume":770,"transactions":9,"vwap":314},"2026-07-01",8.93,8.61,-2.52,1998500,{"date":772,"open":773,"high":774,"low":608,"close":775,"change":684,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-30",9.12,9.28,9.14,-0.22,2379900,{"date":779,"open":235,"high":780,"low":16,"close":781,"change":387,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-29",9.19,9.16,2.12,2750000,{"date":785,"open":786,"high":343,"low":683,"close":342,"change":142,"percent_change":787,"volume":788,"transactions":9,"vwap":342},"2026-06-26",8.51,3.7,5771400,{"date":790,"open":312,"high":600,"low":248,"close":791,"change":21,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-25",8.65,1.17,2569300,{"date":795,"open":796,"high":707,"low":690,"close":248,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":248},"2026-06-24",8.36,0.3,3.64,1958100,{"date":801,"open":700,"high":312,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",8.2,8.25,-0.08,-0.96,2052400,{"date":808,"open":225,"high":312,"low":237,"close":809,"change":542,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",8.33,3.35,2748100,{"date":813,"open":814,"high":815,"low":816,"close":206,"change":147,"percent_change":817,"volume":818,"transactions":9,"vwap":206},"2026-06-18",7.86,8.3,7.81,4.95,2388300,{"date":820,"open":821,"high":655,"low":822,"close":823,"change":629,"percent_change":137,"volume":824,"transactions":9,"vwap":823},"2026-06-17",7.63,7.54,7.68,1797000,{"date":826,"open":184,"high":195,"low":827,"close":821,"change":684,"percent_change":828,"volume":829,"transactions":9,"vwap":821},"2026-06-16",7.43,-0.26,1736600,{"date":831,"open":282,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",8.32,7.62,7.65,-0.64,-7.72,2316400,{"date":839,"open":840,"high":768,"low":841,"close":842,"change":325,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-12",8.17,8.1,8.29,2.85,2187100,{"date":846,"open":847,"high":848,"low":849,"close":206,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":206},"2026-06-11",7.41,8.08,7.29,0.65,8.77,2228600,{"date":854,"open":855,"high":195,"low":856,"close":847,"change":684,"percent_change":857,"volume":858,"transactions":9,"vwap":847},"2026-06-10",7.45,7.37,-0.27,2700900,{"date":860,"open":861,"high":833,"low":862,"close":827,"change":267,"percent_change":863,"volume":864,"transactions":9,"vwap":827},"2026-06-09",7.19,7.16,5.09,1985400,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":376,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-08",7.26,7.03,7.07,-2.75,1630800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",7.13,7.47,7.12,7.27,0.13,1.82,2400400,{"date":882,"open":883,"high":821,"low":876,"close":884,"change":708,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",7.57,7.14,-4.67,2126500,{"date":888,"open":737,"high":816,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",7.48,7.49,-0.32,-4.1,1620100,{"date":895,"open":896,"high":193,"low":737,"close":816,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":816},"2026-06-02",8.02,-0.33,-4.05,1518600,{"date":901,"open":690,"high":796,"low":743,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",8.14,-0.3,-3.55,2445600,{"date":907,"open":832,"high":908,"low":909,"close":692,"change":257,"percent_change":910,"volume":911,"transactions":9,"vwap":692},"2026-05-29",8.78,8.23,1.44,2956800,{"date":913,"open":803,"high":185,"low":848,"close":832,"change":286,"percent_change":257,"volume":914,"transactions":9,"vwap":832},"2026-05-28",1327200,{"date":916,"open":917,"high":312,"low":917,"close":283,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":283},"2026-05-27",7.99,0.39,4.92,2289900,{"date":922,"open":923,"high":924,"low":925,"close":265,"change":21,"percent_change":926,"volume":927,"transactions":9,"vwap":265},"2026-05-26",7.9,7.96,7.59,1.28,2808800,{"date":929,"open":756,"high":902,"low":930,"close":931,"change":562,"percent_change":67,"volume":932,"transactions":9,"vwap":931},"2026-05-22",7.73,7.82,1511600,{"date":934,"open":737,"high":931,"low":855,"close":195,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":195},"2026-05-21",-0.11,-1.4,1740900,{"date":939,"open":940,"high":750,"low":941,"close":814,"change":122,"percent_change":942,"volume":943,"transactions":9,"vwap":814},"2026-05-20",7.53,7.35,3.29,2972300,{"date":945,"open":930,"high":930,"low":849,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",7.61,-0.04,-0.52,2155800,{"date":951,"open":265,"high":924,"low":925,"close":834,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":834},"2026-05-18",-0.39,-4.85,2742300,{"date":956,"open":848,"high":185,"low":284,"close":294,"change":957,"percent_change":482,"volume":958,"transactions":9,"vwap":294},"2026-05-15",-0.1,2106700,{"date":960,"open":692,"high":17,"low":284,"close":902,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":902},"2026-05-14",-0.14,-1.69,2135800,{"date":965,"open":832,"high":18,"low":802,"close":966,"change":947,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-13",8.28,-0.48,2964500,{"date":970,"open":796,"high":17,"low":971,"close":832,"change":491,"percent_change":532,"volume":972,"transactions":9,"vwap":832},"2026-05-12",8.16,2715200,{"date":974,"open":971,"high":712,"low":275,"close":975,"change":122,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-11",8.37,3.08,2719600,{"date":979,"open":237,"high":975,"low":980,"close":237,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":237},"2026-05-08",7.6,0.17,2.14,6772600,{"date":985,"open":19,"high":803,"low":821,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-07",7.95,-0.17,-2.09,4646300,{"date":991,"open":992,"high":312,"low":993,"close":237,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":237},"2026-05-06",7.06,6.99,2.36,40.97,11203100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":878,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-05",5.62,5.82,5.6,5.76,2.31,2065300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-04",5.87,5.94,5.53,5.63,-0.29,-4.9,2243000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-01",6.11,6.2,5.83,5.92,-0.18,-2.95,2098600,{"date":1024,"open":1025,"high":1016,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",6.02,5.97,6.1,0.09,1.5,1484100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":684,"percent_change":897,"volume":1037,"transactions":9,"vwap":1036},"2026-04-29",6.06,6.16,5.98,6.01,1369000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":491,"percent_change":178,"volume":1044,"transactions":9,"vwap":1043},"2026-04-28",6.13,6.19,5.99,6.03,1474000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":491,"percent_change":178,"volume":1051,"transactions":9,"vwap":1050},"2026-04-27",6.09,6.32,5.78,6.08,2588200,{"date":1053,"open":1043,"high":1054,"low":1036,"close":1040,"change":828,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1040},"2026-04-24",6.24,-4.07,2187500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":355,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-23",6.6,6.64,6.3,6.39,-3.18,1320500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1059,"change":440,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1059},"2026-04-22",6.56,6.69,6.51,1.69,1653300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1020,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-21",6.67,6.78,6.43,6.49,-2.7,1682800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1074,"change":751,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-04-20",6.62,6.75,6.53,-0.89,2829500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",6.54,6.76,6.52,6.73,0.33,5.16,2140000,{"date":1097,"open":1077,"high":1098,"low":1062,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",6.65,6.4,-0.15,-2.29,3228600,{"date":1104,"open":1105,"high":1068,"low":1061,"close":1106,"change":420,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",6.42,6.55,2.18,2377600,{"date":1110,"open":1111,"high":1091,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",5.8,6.41,0.58,9.95,2691700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1018,"change":957,"percent_change":962,"volume":1120,"transactions":9,"vwap":1018},"2026-04-13",5.86,5.48,3010500,{"date":1122,"open":1050,"high":1123,"low":1124,"close":1125,"change":1100,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-10",6.17,5.88,5.93,-2.47,1262600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1050,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1050},"2026-04-09",5.9,6.15,5.84,0.16,2.7,1884600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1019,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1019},"2026-04-08",5.85,6.05,5.72,0.26,4.59,2047300,{"date":1145,"open":1140,"high":1146,"low":999,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-07",5.77,5.66,-0.09,-1.57,1883800,{"date":1152,"open":1153,"high":1002,"low":1154,"close":1155,"change":1141,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",5.49,5.45,5.75,4.74,1529000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1153,"change":286,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1153},"2026-04-02",5.36,5.58,5.21,0.18,1782600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1119,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1119},"2026-04-01",5.42,5.57,5.38,0.08,1.48,2015700,{"date":1174,"open":1167,"high":1119,"low":1175,"close":1176,"change":107,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-31",5.2,5.4,1.12,2514500,{"date":1180,"open":1181,"high":1182,"low":27,"close":1183,"change":1170,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",5.26,5.39,5.34,1.52,1716500,{"date":1187,"open":1188,"high":1188,"low":1162,"close":1181,"change":828,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1181},"2026-03-27",5.5,-4.71,2048300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":957,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-26",5.54,5.67,5.46,5.52,-1.78,1585500,{"date":1200,"open":1049,"high":1007,"low":1154,"close":999,"change":935,"percent_change":1201,"volume":1202,"transactions":9,"vwap":999},"2026-03-25",-1.92,2062700,{"date":1204,"open":1205,"high":1206,"low":1119,"close":1207,"change":420,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-24",5.51,5.79,5.73,2.5,2870900,{"date":1211,"open":1212,"high":1213,"low":1196,"close":1214,"change":674,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-23",6.04,6.12,5.59,-3.95,3278000,{"date":1218,"open":1043,"high":1050,"low":1111,"close":1000,"change":355,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1000},"2026-03-20",-3.48,16133200,{"date":1222,"open":1161,"high":1047,"low":1223,"close":1043,"change":1093,"percent_change":1206,"volume":1224,"transactions":9,"vwap":1043},"2026-03-19",5.55,3659000,{"date":1226,"open":1227,"high":1018,"low":1196,"close":1228,"change":286,"percent_change":1163,"volume":1229,"transactions":9,"vwap":1228},"2026-03-18",5.61,5.7,3098500,{"date":1231,"open":999,"high":1118,"low":999,"close":1232,"change":1170,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-17",5.69,1.43,3088300,{"date":1236,"open":1001,"high":1232,"low":1119,"close":1227,"change":21,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1227},"2026-03-16",1.81,2190100,{"date":1240,"open":1241,"high":1241,"low":1154,"close":1205,"change":562,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1205},"2026-03-13",5.65,1.29,2899700,{"date":1245,"open":1223,"high":1010,"low":1167,"close":1246,"change":828,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",5.44,-4.56,3116200,{"date":1250,"open":1130,"high":1251,"low":999,"close":1228,"change":674,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1228},"2026-03-11",6,-3.88,2983000,{"date":1255,"open":1049,"high":1034,"low":1228,"close":1125,"change":257,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1125},"2026-03-10",2.07,3613300,{"date":1259,"open":1111,"high":1138,"low":1154,"close":1260,"change":376,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",5.81,-3.33,5771100,{"date":1264,"open":1054,"high":1061,"low":1019,"close":1036,"change":334,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1036},"2026-03-06",-5.8,2839500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":460,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-05",6.57,6.61,6.25,6.38,-2.89,2853300,{"date":1276,"open":1277,"high":1098,"low":1278,"close":1269,"change":315,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2026-03-04",6.37,6.33,3.46,3689100,{"date":1282,"open":1043,"high":1272,"low":1118,"close":1283,"change":295,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-03",6.35,0.47,3079800,{"date":1287,"open":1026,"high":1099,"low":1049,"close":1048,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1048},"2026-03-02",0.2,3.27,3617800,{"date":1292,"open":1027,"high":1293,"low":1132,"close":1213,"change":751,"percent_change":580,"volume":1294,"transactions":9,"vwap":1213},"2026-02-27",6.18,2490900,{"date":1296,"open":1018,"high":1054,"low":1001,"close":1293,"change":1284,"percent_change":909,"volume":1297,"transactions":9,"vwap":1293},"2026-02-26",4555800,{"date":1299,"open":1300,"high":1077,"low":1147,"close":1301,"change":1302,"percent_change":675,"volume":1303,"transactions":9,"vwap":1301},"2026-02-25",6.27,5.71,-0.16,5938700,{"date":1305,"open":1027,"high":1306,"low":1206,"close":1007,"change":857,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1007},"2026-02-24",6.21,-4.4,3137200,{"date":1310,"open":1311,"high":1311,"low":1125,"close":1312,"change":897,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-23",6.46,6.14,-5.1,2263700,{"date":1316,"open":1098,"high":1317,"low":1300,"close":1318,"change":987,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-20",6.71,6.47,-2.56,2190000,{"date":1322,"open":1075,"high":1323,"low":1269,"close":1060,"change":460,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1060},"2026-02-19",6.8,-2.78,2241000,{"date":1327,"open":1277,"high":868,"low":1328,"close":1329,"change":918,"percent_change":1033,"volume":1330,"transactions":9,"vwap":1329},"2026-02-18",6.31,6.83,2914600,{"date":1332,"open":1062,"high":1333,"low":1050,"close":1333,"change":387,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-17",6.44,3.04,2720900,{"date":1337,"open":1318,"high":1338,"low":1017,"close":1271,"change":776,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1271},"2026-02-13",6.66,-3.4,3071400,{"date":1342,"open":1343,"high":1344,"low":1277,"close":1318,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1318},"2026-02-12",6.9,7.08,-0.46,-6.64,3197400,{"date":1349,"open":1350,"high":1351,"low":1343,"close":1352,"change":502,"percent_change":238,"volume":1353,"transactions":9,"vwap":1352},"2026-02-11",6.97,7.32,6.93,2217100,{"date":1355,"open":874,"high":1356,"low":1357,"close":1357,"change":857,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-10",7.36,6.96,-3.73,3505600,{"date":1361,"open":1362,"high":1363,"low":868,"close":1364,"change":1133,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-09",7.09,7.33,7.23,2.26,2142300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":869,"change":1372,"percent_change":1323,"volume":1373,"transactions":9,"vwap":869},"2026-02-06",6.68,7.18,6.59,0.45,2983300,{"date":1375,"open":1076,"high":1068,"low":1376,"close":1082,"change":387,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1082},"2026-02-05",6.36,2.95,2401500,{"date":1380,"open":1041,"high":1077,"low":1312,"close":1076,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1076},"2026-02-04",0.24,3.88,2290600,{"date":1385,"open":1035,"high":1386,"low":1387,"close":1041,"change":315,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1041},"2026-02-03",6.26,5.89,3.69,2706000,{"date":1391,"open":1025,"high":1047,"low":1118,"close":1026,"change":502,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1026},"2026-02-02",-0.5,2465800,{"date":1395,"open":1043,"high":1041,"low":1118,"close":1251,"change":1302,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1251},"2026-01-30",-2.6,2836100,{"date":1399,"open":1034,"high":1376,"low":1040,"close":1034,"change":684,"percent_change":891,"volume":1400,"transactions":9,"vwap":1034},"2026-01-29",2519600,{"date":1402,"open":1403,"high":1404,"low":1312,"close":1293,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1293},"2026-01-28",6.79,6.86,-0.51,-7.62,3275900,{"date":1409,"open":1082,"high":1403,"low":1333,"close":1068,"change":1170,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1068},"2026-01-27",1.21,1711600,{"date":1413,"open":1414,"high":822,"low":1059,"close":1270,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1270},"2026-01-26",7.52,-1.1,-14.27,3339000,{"date":1419,"open":883,"high":1420,"low":1421,"close":1422,"change":629,"percent_change":850,"volume":1423,"transactions":9,"vwap":1422},"2026-01-23",7.76,7.46,7.71,1118300,{"date":1425,"open":1426,"high":986,"low":946,"close":744,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":744},"2026-01-22",7.78,0.04,0.52,1341300,{"date":1431,"open":1421,"high":834,"low":1351,"close":833,"change":1133,"percent_change":982,"volume":1432,"transactions":9,"vwap":833},"2026-01-21",1381200,{"date":1434,"open":847,"high":744,"low":1435,"close":1421,"change":355,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1421},"2026-01-20",7.3,-2.74,1357400,{"date":1439,"open":294,"high":841,"low":834,"close":186,"change":450,"percent_change":1440,"volume":1441,"transactions":9,"vwap":186},"2026-01-16",-4.96,1726000,{"date":1443,"open":744,"high":902,"low":855,"close":275,"change":127,"percent_change":1444,"volume":1445,"transactions":9,"vwap":275},"2026-01-15",5.22,1907400,{"date":1447,"open":1448,"high":823,"low":1449,"close":186,"change":1288,"percent_change":1450,"volume":1451,"transactions":9,"vwap":186},"2026-01-14",7.5,7.4,2.68,1194600,{"date":1453,"open":1454,"high":834,"low":847,"close":875,"change":601,"percent_change":1455,"volume":1456,"transactions":9,"vwap":875},"2026-01-13",7.58,-1.58,1715000,{"date":1458,"open":1459,"high":925,"low":1460,"close":925,"change":630,"percent_change":237,"volume":1461,"transactions":9,"vwap":925},"2026-01-12",7.01,6.94,1953500,{"date":1463,"open":1464,"high":1465,"low":1092,"close":1466,"change":878,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-09",6.92,7.05,7.02,1.89,1781700,{"date":1470,"open":1059,"high":1362,"low":1371,"close":1471,"change":325,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-08",6.89,3.45,2166300,{"date":1475,"open":1369,"high":1350,"low":1098,"close":1338,"change":684,"percent_change":903,"volume":1476,"transactions":9,"vwap":1338},"2026-01-07",2627700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1369,"change":1288,"percent_change":81,"volume":1481,"transactions":9,"vwap":1369},"2026-01-06",6.48,6.91,2407000,{"date":1483,"open":1272,"high":1106,"low":1278,"close":1479,"change":21,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1479},"2026-01-05",1.57,2714900,{"date":1487,"open":1488,"high":1076,"low":1016,"close":1272,"change":638,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1272},"2026-01-02",6.28,3.4,2322700,{"date":1492,"open":1041,"high":1386,"low":1213,"close":1123,"change":947,"percent_change":835,"volume":1493,"transactions":9,"vwap":1123},"2025-12-31",2794900,{"date":1495,"open":1271,"high":1048,"low":1123,"close":1306,"change":1148,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1306},"2025-12-30",-1.43,2038400,{"date":1499,"open":1092,"high":1092,"low":1488,"close":1061,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1061},"2025-12-29",-0.49,-7.22,2226300,{"date":1504,"open":1067,"high":1505,"low":1311,"close":1403,"change":122,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1403},"2025-12-26",6.82,3.82,2067100,{"date":1509,"open":1371,"high":1371,"low":1510,"close":1089,"change":295,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1089},"2025-12-24",6.45,0.46,1026700,{"date":1514,"open":1338,"high":1068,"low":1515,"close":1069,"change":355,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1069},"2025-12-23",6.5,-3.12,1542800,{"date":1519,"open":1520,"high":1352,"low":1317,"close":1521,"change":376,"percent_change":1273,"volume":1522,"transactions":9,"vwap":1521},"2025-12-22",6.88,6.72,1352800,{"date":1524,"open":1344,"high":1362,"low":1525,"close":1464,"change":828,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1464},"2025-12-19",6.84,-3.62,2681700,{"date":1529,"open":1530,"high":1435,"low":1362,"close":1370,"change":440,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1370},"2025-12-18",7.2,1.56,2447900,{"date":1534,"open":869,"high":1363,"low":1535,"close":869,"change":1141,"percent_change":1506,"volume":1536,"transactions":9,"vwap":869},"2025-12-17",6.98,2655700,{"date":1538,"open":1539,"high":1535,"low":1403,"close":1540,"change":1020,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-16",6.95,6.81,-2.58,1510000,{"date":1544,"open":1370,"high":1545,"low":1352,"close":993,"change":957,"percent_change":1546,"volume":1547,"transactions":9,"vwap":993},"2025-12-15",7.22,-1.41,1897700,{"date":1549,"open":1550,"high":1551,"low":1535,"close":1362,"change":491,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1362},"2025-12-12",7.15,7.24,-0.7,1524300,{"date":1555,"open":1350,"high":849,"low":1539,"close":884,"change":1163,"percent_change":1556,"volume":1557,"transactions":9,"vwap":884},"2025-12-11",2.59,1465900,{"date":1559,"open":1083,"high":1550,"low":1369,"close":1357,"change":638,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1357},"2025-12-10",3.11,2060700,{"date":1563,"open":1539,"high":868,"low":1564,"close":1083,"change":665,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1083},"2025-12-09",6.7,-3.57,2506300,{"date":1568,"open":1075,"high":1459,"low":1369,"close":1569,"change":122,"percent_change":787,"volume":1570,"transactions":9,"vwap":1569},"2025-12-08",7,2730500,{"date":1572,"open":1564,"high":1540,"low":1106,"close":1083,"change":249,"percent_change":249,"volume":1573,"transactions":9,"vwap":1083},"2025-12-05",1630400,{"date":1575,"open":1520,"high":1471,"low":1059,"close":1083,"change":481,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1083},"2025-12-04",-1.89,2058800,{"date":1579,"open":1521,"high":1352,"low":1338,"close":1520,"change":878,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1520},"2025-12-03",1.93,2167100,{"date":1583,"open":1520,"high":1471,"low":1584,"close":1083,"change":481,"percent_change":1576,"volume":1585,"transactions":9,"vwap":1083},"2025-12-02",6.58,2298600,{"date":1587,"open":869,"high":869,"low":1329,"close":1520,"change":776,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1520},"2025-12-01",-3.1,2239700,{"date":1591,"open":884,"high":862,"low":1592,"close":1593,"change":947,"percent_change":398,"volume":1594,"transactions":9,"vwap":1593},"2025-11-28",7.04,7.1,978400,{"date":1596,"open":1597,"high":1545,"low":1329,"close":884,"change":1381,"percent_change":1598,"volume":1599,"transactions":9,"vwap":884},"2025-11-26",6.85,3.48,2088800,{"date":1601,"open":1510,"high":1535,"low":1510,"close":1343,"change":1602,"percent_change":832,"volume":1603,"transactions":9,"vwap":1343},"2025-11-25",0.53,2891500,{"date":1605,"open":1376,"high":1510,"low":1271,"close":1277,"change":276,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1277},"2025-11-24",0.31,1976700,{"date":1609,"open":1125,"high":1318,"low":1125,"close":1283,"change":1610,"percent_change":867,"volume":1611,"transactions":9,"vwap":1283},"2025-11-21",0.43,2653500,{"date":1613,"open":1041,"high":1386,"low":1130,"close":1019,"change":674,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1019},"2025-11-20",-3.74,2153200,{"date":1617,"open":1618,"high":1376,"low":1050,"close":1131,"change":987,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1131},"2025-11-19",6.29,-2.69,2589800,{"date":1622,"open":1060,"high":1564,"low":1386,"close":1048,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1048},"2025-11-18",-0.34,-5.11,2519900,{"date":1627,"open":1083,"high":1539,"low":1584,"close":1338,"change":935,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1338},"2025-11-17",-1.62,2094600,{"date":1631,"open":1092,"high":1525,"low":1371,"close":1632,"change":684,"percent_change":1011,"volume":1633,"transactions":9,"vwap":1632},"2025-11-14",6.77,1974300,{"date":1635,"open":1369,"high":1535,"low":1082,"close":1403,"change":797,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1403},"2025-11-13",4.62,3374300,{"date":1639,"open":1062,"high":1098,"low":1376,"close":1077,"change":420,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1077},"2025-11-12",2.2,2351800,{"date":1643,"open":1376,"high":1515,"low":1488,"close":1283,"change":491,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1283},"2025-11-11",-0.78,2352800,{"date":1647,"open":1092,"high":1525,"low":1271,"close":1099,"change":409,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1099},"2025-11-10",-4.19,2718800,{"date":1651,"open":1099,"high":1652,"low":1099,"close":1369,"change":731,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1369},"2025-11-07",6.87,4.38,3410300,{"date":1656,"open":814,"high":814,"low":1099,"close":1099,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1099},"2025-11-06",-0.83,-11.48,4426000,{"date":1661,"open":1471,"high":867,"low":1662,"close":1364,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1364},"2025-11-05",6.74,0.34,4.93,3511200,{"date":1667,"open":1317,"high":1343,"low":1270,"close":1471,"change":878,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1471},"2025-11-04",1.92,2686700,{"date":1671,"open":1075,"high":1597,"low":1106,"close":1090,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1090},"2025-11-03",-0.07,-1.02,2380600,{"date":1676,"open":1343,"high":1350,"low":1092,"close":1329,"change":957,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1329},"2025-10-31",-1.44,1862600,{"date":1680,"open":861,"high":1351,"low":1464,"close":1352,"change":492,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1352},"2025-10-30",-6.35,2255500,{"date":1684,"open":827,"high":980,"low":1685,"close":1449,"change":935,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1449},"2025-10-29",7.31,-1.46,1722700,{"date":1689,"open":834,"high":834,"low":1449,"close":1690,"change":460,"percent_change":1126,"volume":1691,"transactions":9,"vwap":1690},"2025-10-28",7.51,1314600,{"date":1693,"open":896,"high":896,"low":946,"close":184,"change":409,"percent_change":1694,"volume":1695,"transactions":9,"vwap":184},"2025-10-27",-3.51,1510200,{"date":1697,"open":816,"high":840,"low":834,"close":750,"change":1093,"percent_change":1698,"volume":1699,"transactions":9,"vwap":750},"2025-10-24",4.31,2289000,{"date":1701,"open":737,"high":931,"low":657,"close":834,"change":751,"percent_change":1644,"volume":1702,"transactions":9,"vwap":834},"2025-10-23",1671700,{"date":1704,"open":1705,"high":195,"low":1454,"close":1422,"change":286,"percent_change":878,"volume":1706,"transactions":9,"vwap":1422},"2025-10-22",7.64,1407700,{"date":1708,"open":855,"high":184,"low":847,"close":184,"change":731,"percent_change":1709,"volume":1710,"transactions":9,"vwap":184},"2025-10-21",3.77,2002400,{"date":1712,"open":889,"high":946,"low":1713,"close":1714,"change":286,"percent_change":878,"volume":1715,"transactions":9,"vwap":1714},"2025-10-20",7.39,7.42,1312200,{"date":1717,"open":1718,"high":744,"low":941,"close":847,"change":521,"percent_change":1719,"volume":1720,"transactions":9,"vwap":847},"2025-10-17",7.55,-3.14,1422200,{"date":1722,"open":821,"high":1422,"low":890,"close":834,"change":629,"percent_change":137,"volume":1723,"transactions":9,"vwap":834},"2025-10-16",1620400,{"date":1725,"open":931,"high":743,"low":940,"close":980,"change":1148,"percent_change":1726,"volume":1727,"transactions":9,"vwap":980},"2025-10-15",-1.17,1505400,{"date":1729,"open":862,"high":1420,"low":1593,"close":1730,"change":1610,"percent_change":1019,"volume":1731,"transactions":9,"vwap":1730},"2025-10-14",7.69,2315400,{"date":1733,"open":1569,"high":867,"low":1350,"close":867,"change":296,"percent_change":1734,"volume":1735,"transactions":9,"vwap":867},"2025-10-13",5.37,1672200,{"date":1737,"open":822,"high":822,"low":1597,"close":1471,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1471},"2025-10-10",-0.61,-8.13,1647500,{"date":1742,"open":657,"high":756,"low":890,"close":1448,"change":947,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1448},"2025-10-09",-0.53,1466500,{"date":1746,"open":1454,"high":1420,"low":1448,"close":822,"change":276,"percent_change":542,"volume":1747,"transactions":9,"vwap":822},"2025-10-08",2665300,{"date":1749,"open":827,"high":822,"low":1370,"close":1414,"change":878,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1414},"2025-10-07",1.76,2215900,{"date":1753,"open":890,"high":657,"low":1356,"close":1713,"change":947,"percent_change":344,"volume":1754,"transactions":9,"vwap":1713},"2025-10-06",2554800,{"date":1756,"open":1757,"high":855,"low":1370,"close":827,"change":387,"percent_change":1758,"volume":1759,"transactions":9,"vwap":827},"2025-10-03",7.25,2.62,2391600,{"date":1761,"open":874,"high":827,"low":868,"close":1551,"change":878,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1551},"2025-10-02",1.83,2114100,{"date":1765,"open":861,"high":847,"low":868,"close":1766,"change":751,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-01",7.11,-0.84,1753200,{"date":1770,"open":867,"high":1435,"low":1539,"close":1771,"change":355,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-30",7.17,-2.85,1851000,{"date":1775,"open":1363,"high":1776,"low":1592,"close":1776,"change":420,"percent_change":1580,"volume":1777,"transactions":9,"vwap":1776},"2025-09-29",7.38,2175500,{"date":1779,"open":1550,"high":1780,"low":1362,"close":1551,"change":440,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1551},"2025-09-26",7.28,1.54,1387800,{"date":1784,"open":941,"high":941,"low":992,"close":874,"change":903,"percent_change":1785,"volume":1786,"transactions":9,"vwap":874},"2025-09-25",-4.04,1896000,{"date":1788,"open":1766,"high":1414,"low":1593,"close":827,"change":152,"percent_change":1789,"volume":1790,"transactions":9,"vwap":827},"2025-09-24",4.94,2690300,{"date":1792,"open":1535,"high":1370,"low":1535,"close":1344,"change":420,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1344},"2025-09-23",2.02,2316600,{"date":1796,"open":1404,"high":1766,"low":1329,"close":1460,"change":440,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1460},"2025-09-22",1.61,2559000,{"date":1800,"open":1597,"high":1350,"low":1632,"close":1329,"change":276,"percent_change":738,"volume":1801,"transactions":9,"vwap":1329},"2025-09-19",2614500,{"date":1803,"open":1662,"high":1597,"low":1318,"close":1540,"change":440,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1540},"2025-09-18",1.64,2297400,{"date":1807,"open":1083,"high":1344,"low":1369,"close":1564,"change":957,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1564},"2025-09-17",-1.47,2578900,{"date":1811,"open":1343,"high":1465,"low":1090,"close":1323,"change":804,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1323},"2025-09-16",-1.16,1744700,{"date":1815,"open":1471,"high":1465,"low":1090,"close":1520,"change":21,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1520},"2025-09-15",1.47,1834500,{"date":1819,"open":1404,"high":1471,"low":1521,"close":1075,"change":961,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1075},"2025-09-12",-2.02,1446100,{"date":1823,"open":1520,"high":1535,"low":1597,"close":1464,"change":295,"percent_change":219,"volume":1824,"transactions":9,"vwap":1464},"2025-09-11",2272300,{"date":1826,"open":1652,"high":1343,"low":1521,"close":1471,"change":684,"percent_change":1011,"volume":1827,"transactions":9,"vwap":1471},"2025-09-10",1982400,{"date":1829,"open":1525,"high":1480,"low":1662,"close":1480,"change":112,"percent_change":961,"volume":1830,"transactions":9,"vwap":1480},"2025-09-09",2811100,{"date":1832,"open":1362,"high":862,"low":1404,"close":1464,"change":460,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1464},"2025-09-08",-2.67,2219300,{"date":1836,"open":877,"high":875,"low":992,"close":1766,"change":957,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1766},"2025-09-05",-1.39,1874200,{"date":1840,"open":1466,"high":1841,"low":1460,"close":1841,"change":315,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-04",7.21,3.15,1798400,{"date":1845,"open":1592,"high":1545,"low":993,"close":993,"change":804,"percent_change":1846,"volume":1847,"transactions":9,"vwap":993},"2025-09-03",-1.13,1805800,{"date":1849,"open":1351,"high":1351,"low":992,"close":869,"change":409,"percent_change":1850,"volume":1851,"transactions":9,"vwap":869},"2025-09-02",-3.81,2021100,{"date":1853,"open":849,"high":925,"low":1757,"close":941,"change":107,"percent_change":1854,"volume":1855,"transactions":9,"vwap":941},"2025-08-29",0.82,1764400,{"date":1857,"open":1780,"high":1685,"low":992,"close":849,"change":295,"percent_change":1858,"volume":1859,"transactions":9,"vwap":849},"2025-08-28",0.41,2099200,{"date":1861,"open":874,"high":1363,"low":874,"close":867,"change":1028,"percent_change":1862,"volume":1863,"transactions":9,"vwap":867},"2025-08-27",1.26,2020400,{"date":1865,"open":884,"high":1449,"low":876,"close":1771,"change":276,"percent_change":731,"volume":1866,"transactions":9,"vwap":1771},"2025-08-26",2280000,{"date":1868,"open":1780,"high":1351,"low":884,"close":1550,"change":776,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1550},"2025-08-25",-2.99,1780900,{"date":1872,"open":1344,"high":890,"low":868,"close":856,"change":1858,"percent_change":1387,"volume":1873,"transactions":9,"vwap":856},"2025-08-22",2891200,{"date":1875,"open":868,"high":1362,"low":1632,"close":1357,"change":776,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1357},"2025-08-21",-3.06,3153900,{"date":1879,"open":1363,"high":1414,"low":1550,"close":1370,"change":355,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1370},"2025-08-20",-2.84,2608800,{"date":1883,"open":869,"high":1884,"low":1569,"close":1713,"change":387,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1713},"2025-08-19",7.44,2.64,2681400,{"date":1888,"open":992,"high":1351,"low":868,"close":1530,"change":1288,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1530},"2025-08-18",2.86,3743500,{"date":1892,"open":1685,"high":1351,"low":1520,"close":1569,"change":828,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1569},"2025-08-15",-3.58,3159400,{"date":1896,"open":1352,"high":877,"low":1540,"close":867,"change":257,"percent_change":1897,"volume":1898,"transactions":9,"vwap":867},"2025-08-14",1.68,3224300,{"date":1900,"open":1369,"high":1550,"low":1091,"close":884,"change":1511,"percent_change":1471,"volume":1901,"transactions":9,"vwap":884},"2025-08-13",3780400,{"date":1903,"open":1084,"high":1075,"low":1062,"close":1369,"change":638,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1369},"2025-08-12",3.25,3805300,{"date":1907,"open":1060,"high":1083,"low":1112,"close":1318,"change":1302,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1318},"2025-08-11",-2.41,3873600,{"date":1911,"open":1317,"high":1632,"low":1112,"close":1912,"change":601,"percent_change":1197,"volume":1913,"transactions":9,"vwap":1912},"2025-08-08",6.63,4310300,{"date":1915,"open":1062,"high":1540,"low":1272,"close":1083,"change":1916,"percent_change":762,"volume":1917,"transactions":9,"vwap":1083},"2025-08-07",0.54,6312900,{"date":1919,"open":681,"high":17,"low":1293,"close":1306,"change":1436,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1306},"2025-08-06",-30.61,11537900,{"date":1923,"open":1924,"high":343,"low":768,"close":1925,"change":112,"percent_change":935,"volume":1926,"transactions":9,"vwap":1925},"2025-08-05",9.02,8.95,2814100,{"date":1928,"open":717,"high":1929,"low":637,"close":322,"change":325,"percent_change":1930,"volume":1931,"transactions":9,"vwap":322},"2025-08-04",9.08,2.63,1640100,{"date":1933,"open":1934,"high":781,"low":791,"close":712,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":712},"2025-08-01",9,-0.38,-4.17,2166800,{"date":1939,"open":1940,"high":1941,"low":343,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-07-31",9.43,9.46,9.11,-0.44,-4.61,2252100,{"date":1947,"open":1941,"high":1948,"low":1940,"close":341,"change":1028,"percent_change":1949,"volume":1950,"transactions":9,"vwap":341},"2025-07-30",9.94,0.95,2045900,{"date":1952,"open":364,"high":1953,"low":1954,"close":1941,"change":776,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1941},"2025-07-29",9.69,9.35,-2.27,1374700,{"date":1958,"open":1959,"high":1960,"low":364,"close":362,"change":334,"percent_change":1961,"volume":1962,"transactions":9,"vwap":362},"2025-07-28",10.08,10.15,-3.68,1812500,{"date":1964,"open":373,"high":373,"low":1965,"close":372,"change":629,"percent_change":1966,"volume":1967,"transactions":9,"vwap":372},"2025-07-25",9.81,0.5,1433100,{"date":1969,"open":1970,"high":428,"low":1971,"close":363,"change":344,"percent_change":1972,"volume":1973,"transactions":9,"vwap":363},"2025-07-24",10.34,9.98,-5.12,1540000,{"date":1975,"open":1976,"high":1977,"low":363,"close":416,"change":1978,"percent_change":1125,"volume":1979,"transactions":9,"vwap":416},"2025-07-23",10.03,10.7,0.59,2205500,{"date":1981,"open":1982,"high":1976,"low":1982,"close":1114,"change":1983,"percent_change":1176,"volume":1984,"transactions":9,"vwap":1114},"2025-07-22",9.48,0.51,1907200,{"date":1986,"open":1987,"high":397,"low":1988,"close":1989,"change":629,"percent_change":1602,"volume":1990,"transactions":9,"vwap":1989},"2025-07-21",9.57,9.4,9.44,1497700,{"date":1992,"open":1993,"high":1940,"low":1994,"close":1995,"change":1133,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-18",9.38,9.15,9.39,1.73,1679700,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":481,"percent_change":1837,"volume":2003,"transactions":9,"vwap":2002},"2025-07-17",9.65,9.06,9.23,2185500,{"date":2005,"open":2006,"high":364,"low":1994,"close":2007,"change":502,"percent_change":891,"volume":2008,"transactions":9,"vwap":2007},"2025-07-16",9.53,9.36,1462300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1995,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1995},"2025-07-15",9.83,9.85,9.37,-0.41,-4.18,1987900,{"date":2018,"open":384,"high":2019,"low":2020,"close":385,"change":674,"percent_change":1101,"volume":2021,"transactions":9,"vwap":385},"2025-07-14",10.12,9.66,1891700,{"date":2023,"open":2024,"high":2025,"low":2012,"close":1976,"change":961,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1976},"2025-07-11",10.06,10.26,-1.38,2178700,{"date":2029,"open":2030,"high":2025,"low":2031,"close":394,"change":1858,"percent_change":2032,"volume":2033,"transactions":9,"vwap":394},"2025-07-10",9.82,9.71,4.2,3000100,{"date":2035,"open":2036,"high":363,"low":2037,"close":2038,"change":601,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-09",9.9,9.49,9.76,-1.21,2388700,{"date":2042,"open":2020,"high":2036,"low":353,"close":2043,"change":152,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-08",9.88,3.67,2513600,{"date":2047,"open":2043,"high":2048,"low":1940,"close":2006,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2006},"2025-07-07",9.99,-0.63,-6.2,2416200,{"date":2053,"open":2054,"high":2055,"low":1976,"close":2056,"change":947,"percent_change":952,"volume":2057,"transactions":9,"vwap":2056},"2025-07-03",10.27,10.28,10.16,1337100,{"date":2059,"open":2060,"high":2061,"low":1982,"close":2062,"change":1602,"percent_change":1119,"volume":2063,"transactions":9,"vwap":2062},"2025-07-02",9.67,10.25,10.2,3088400,{"date":2065,"open":791,"high":2066,"low":791,"close":2060,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2060},"2025-07-01",10.18,1.06,12.31,4832300,{"date":2071,"open":619,"high":342,"low":17,"close":768,"change":491,"percent_change":2072,"volume":2073,"transactions":9,"vwap":768},"2025-06-30",-0.58,2014500,{"date":2075,"open":2076,"high":1929,"low":2077,"close":619,"change":1100,"percent_change":2078,"volume":2079,"transactions":9,"vwap":619},"2025-06-27",8.9,8.47,-1.7,3056300,{"date":2081,"open":2082,"high":626,"low":619,"close":302,"change":112,"percent_change":935,"volume":2083,"transactions":9,"vwap":302},"2025-06-26",8.83,2172200,{"date":2085,"open":2086,"high":1942,"low":851,"close":2087,"change":1148,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-06-25",9.05,8.82,-1.01,2037200,{"date":2091,"open":2092,"high":2093,"low":2076,"close":314,"change":987,"percent_change":2094,"volume":2095,"transactions":9,"vwap":314},"2025-06-24",9.1,9.27,-1.87,1643000,{"date":2097,"open":2098,"high":2007,"low":791,"close":1929,"change":238,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1929},"2025-06-23",9.26,-4.52,2793800,{"date":2102,"open":2103,"high":354,"low":2104,"close":2105,"change":2106,"percent_change":1312,"volume":2107,"transactions":9,"vwap":2105},"2025-06-20",9.07,8.98,9.51,0.55,3367500,{"date":2109,"open":2110,"high":1989,"low":2076,"close":322,"change":1935,"percent_change":1055,"volume":2111,"transactions":9,"vwap":322},"2025-06-18",9.3,2597100,{"date":2113,"open":2114,"high":2000,"low":2115,"close":2116,"change":684,"percent_change":355,"volume":2117,"transactions":9,"vwap":2116},"2025-06-17",9.24,9.21,9.34,2860500,{"date":2119,"open":842,"high":1995,"low":909,"close":2007,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2007},"2025-06-16",1.3,16.13,4082000,{"date":2124,"open":791,"high":324,"low":917,"close":206,"change":752,"percent_change":2125,"volume":2126,"transactions":9,"vwap":206},"2025-06-13",-8.51,2573800,{"date":2128,"open":700,"high":2087,"low":971,"close":302,"change":1284,"percent_change":2129,"volume":2130,"transactions":9,"vwap":302},"2025-06-12",5.64,2834300,{"date":2132,"open":690,"high":2077,"low":723,"close":690,"change":1028,"percent_change":2133,"volume":2134,"transactions":9,"vwap":690},"2025-06-11",1.09,2186700,{"date":2136,"open":690,"high":712,"low":909,"close":803,"change":804,"percent_change":805,"volume":2137,"transactions":9,"vwap":803},"2025-06-10",2459800,{"date":2139,"open":1422,"high":266,"low":1730,"close":809,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":809},"2025-06-09",0.75,9.89,3209900,{"date":2144,"open":925,"high":930,"low":1449,"close":1454,"change":207,"percent_change":1793,"volume":2145,"transactions":9,"vwap":1454},"2025-06-06",1463000,{"date":2147,"open":2148,"high":2148,"low":1351,"close":827,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":827},"2025-06-05",7.87,-0.45,-5.71,2553100,{"date":2153,"open":940,"high":284,"low":1414,"close":2154,"change":1093,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-06-04",7.88,4.37,2560800,{"date":2158,"open":821,"high":186,"low":1421,"close":1718,"change":804,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1718},"2025-06-03",-1.05,1990800,{"date":2162,"open":1454,"high":226,"low":1363,"close":821,"change":249,"percent_change":249,"volume":2163,"transactions":9,"vwap":821},"2025-06-02",2708800,{"date":2165,"open":186,"high":2166,"low":657,"close":821,"change":804,"percent_change":2167,"volume":2168,"transactions":9,"vwap":821},"2025-05-30",7.85,-1.04,2175600,{"date":2170,"open":737,"high":2171,"low":834,"close":1422,"change":107,"percent_change":132,"volume":2172,"transactions":9,"vwap":1422},"2025-05-29",8.03,2493200,{"date":2174,"open":743,"high":923,"low":833,"close":834,"change":674,"percent_change":2175,"volume":2176,"transactions":9,"vwap":834},"2025-05-28",-2.92,1777300,{"date":2178,"open":1420,"high":2171,"low":744,"close":2154,"change":1663,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2154},"2025-05-27",4.51,2604300,{"date":2182,"open":889,"high":946,"low":1776,"close":822,"change":987,"percent_change":2183,"volume":2184,"transactions":9,"vwap":822},"2025-05-23",-2.2,2034000,{"date":2186,"open":883,"high":2187,"low":883,"close":1422,"change":1028,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1422},"2025-05-22",7.93,1.18,2243100,{"date":2191,"open":2166,"high":217,"low":883,"close":833,"change":952,"percent_change":2192,"volume":2193,"transactions":9,"vwap":833},"2025-05-21",-4.87,2883200,{"date":2195,"open":909,"high":842,"low":749,"close":284,"change":952,"percent_change":2196,"volume":2197,"transactions":9,"vwap":284},"2025-05-20",-4.64,2377800,{"date":2199,"open":636,"high":610,"low":803,"close":681,"change":2014,"percent_change":2200,"volume":2201,"transactions":9,"vwap":681},"2025-05-19",-4.65,3035700,{"date":2203,"open":2204,"high":2086,"low":712,"close":302,"change":521,"percent_change":410,"volume":2205,"transactions":9,"vwap":302},"2025-05-16",9.03,2124400,{"date":2207,"open":246,"high":773,"low":647,"close":2086,"change":152,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2086},"2025-05-15",4.02,2445100,{"date":2211,"open":17,"high":908,"low":832,"close":762,"change":542,"percent_change":2212,"volume":2213,"transactions":9,"vwap":762},"2025-05-14",3.2,2676800,{"date":2215,"open":2216,"high":600,"low":283,"close":266,"change":1935,"percent_change":2217,"volume":2218,"transactions":9,"vwap":266},"2025-05-13",8.87,-4.31,3332300,{"date":2220,"open":1420,"high":2082,"low":184,"close":302,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":302},"2025-05-12",1.51,20.68,5878200,{"date":2225,"open":2226,"high":940,"low":874,"close":1435,"change":502,"percent_change":2014,"volume":2227,"transactions":9,"vwap":1435},"2025-05-09",7.34,3526700,{"date":2229,"open":1370,"high":657,"low":1370,"close":1363,"change":562,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1363},"2025-05-08",0.96,4528400,{"date":2233,"open":2234,"high":248,"low":862,"close":867,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":867},"2025-05-07",8.41,-0.67,-8.45,4096300,{"date":2239,"open":931,"high":193,"low":816,"close":2187,"change":804,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2187},"2025-05-06",-1,4304300,{"date":2243,"open":750,"high":909,"low":217,"close":284,"change":804,"percent_change":2244,"volume":2245,"transactions":9,"vwap":284},"2025-05-05",-0.99,2370800,{"date":2247,"open":673,"high":966,"low":294,"close":193,"change":1028,"percent_change":1177,"volume":2248,"transactions":9,"vwap":193},"2025-05-02",2054000,{"date":2250,"open":2171,"high":832,"low":2187,"close":655,"change":684,"percent_change":665,"volume":2251,"transactions":9,"vwap":655},"2025-05-01",2187400,{"date":2253,"open":195,"high":841,"low":1454,"close":896,"change":21,"percent_change":1862,"volume":2254,"transactions":9,"vwap":896},"2025-04-30",2978700,{"date":2256,"open":225,"high":282,"low":2257,"close":265,"change":1623,"percent_change":2258,"volume":2259,"transactions":9,"vwap":265},"2025-04-29",7.84,-4.12,1957900,{"date":2261,"open":292,"high":283,"low":206,"close":2262,"change":981,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-04-28",8.26,2.1,1861500,{"date":2266,"open":673,"high":672,"low":749,"close":193,"change":376,"percent_change":1908,"volume":2267,"transactions":9,"vwap":193},"2025-04-25",2226400,{"date":2269,"open":786,"high":722,"low":206,"close":842,"change":481,"percent_change":724,"volume":2270,"transactions":9,"vwap":842},"2025-04-24",1916900,{"date":2272,"open":628,"high":2086,"low":2234,"close":683,"change":481,"percent_change":2273,"volume":2274,"transactions":9,"vwap":683},"2025-04-23",-1.52,2288600,{"date":179,"open":245,"high":637,"low":700,"close":248,"change":276,"percent_change":325,"volume":2276,"transactions":9,"vwap":248},2974200]