[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RRGB":3,"homepage-market-summary":30,"stock-historical-RRGB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RRGB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Red Robin Gourmet Burgers Inc","Nasdaq",null,"RETAIL-EATING PLACES","Red Robin Gourmet Burgers Inc is a restaurant operator. The company develops, operates, and franchises casual-dining restaurants and fast-casual restaurants in North America. The company's brands are Red Robin, Red Robin Gourmet Burgers, Red Robin America's Gourmet Burgers and Spirits, Red Robin Burger Works, YUMMM, Red Robin Gourmet Burgers and Brews, and Red Robin Royalty names and logos. The company's revenue consists of sales from restaurant operations, gift card breakage, franchise royalties and fees, and other miscellaneous revenue. It has one operating and one reportable segment: restaurants.","18,852","Englewood, 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},8.44,8.15,8.53,8.215,0.225,2.74,214524.153227,2261,8.3927,10.95,2.46,315605.39408570516,70.4,6094,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},425020,155132453.915512,200.36,"2025-04-28",[184,185,195,205,215,226,237,246,257,267,277,287,297,306,317,326,335,343,352,361,371,381,391,402,412,421,431,441,452,462,471,480,491,502,513,523,534,545,555,564,574,582,591,599,607,615,623,630,637,647,654,663,671,681,690,698,708,716,721,728,733,739,745,752,758,765,773,780,785,790,797,804,811,816,823,829,836,844,851,857,864,872,881,890,897,906,914,922,927,934,939,947,953,957,961,968,975,981,989,995,1001,1008,1014,1021,1028,1034,1041,1048,1055,1059,1065,1069,1075,1080,1084,1092,1098,1105,1112,1119,1125,1129,1133,1137,1142,1149,1152,1156,1160,1167,1174,1180,1183,1191,1197,1203,1210,1216,1221,1225,1232,1236,1242,1248,1253,1259,1264,1268,1274,1280,1285,1290,1296,1300,1305,1309,1315,1320,1327,1331,1335,1339,1344,1348,1352,1357,1361,1364,1368,1372,1376,1380,1383,1387,1392,1396,1400,1404,1406,1410,1414,1418,1423,1429,1433,1438,1443,1447,1452,1457,1459,1463,1468,1472,1476,1479,1483,1487,1492,1497,1502,1505,1508,1512,1516,1519,1523,1528,1533,1537,1541,1545,1548,1551,1555,1559,1563,1567,1570,1574,1577,1581,1585,1589,1593,1597,1601,1604,1608,1612,1619,1624,1629,1632,1637,1643,1649,1655,1663,1671,1678,1684,1689,1693,1698,1703,1707,1711,1715,1721,1727,1734,1738,1742,1747,1751,1754,1759,1762,1766,1769,1773,1777,1782,1788,1792,1796,1800,1803,1806,1811,1816,1821,1826,1831,1835,1839,1843,1849,1852,1856,1860,1865,1872,1876,1880,1885,1888,1891,1898,1903,1908,1911,1915,1920,1927,1933,1940,1946,1950,1955,1959,1965,1968,1972,1976,1981,1985,1989,1993,1997,2002,2007,2014,2019,2023,2028,2033,2037,2040,2044,2049,2054,2060,2064,2067,2070,2075,2080,2083,2087,2093,2099,2103,2107,2111,2114,2119,2123,2128,2132,2137,2142,2148,2151,2155,2159,2165,2169,2175,2180,2184,2189,2192,2196,2201,2206,2210,2218,2223,2226,2229,2233,2236,2239],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",8.3,8.4099,8.14,-0.145,-1.73,139453.172726,2364,8.2673,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":117,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",8.17,8.48,8.13,8.36,3.85,143539.055548,2400,8.32,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":52,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",8.03,8.25,7.66,8.05,1.26,246714.122023,3496,7.9968,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",7.59,7.9675,7.51,7.95,0.46,6.14,213443.730785,2718,7.8492,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",7.53,7.6,7.39,7.49,-0.08,-1.06,98771.517968,2997,7.4717,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":232,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",7.73,7.52,7.57,-1.05,128072.019917,3524,7.5719,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",7.5,7.79,7.46,7.65,0.19,2.55,221085.455261,3841,7.6719,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",7.19,7.55,7.15,0.21,2.9,158010.270446,3104,7.4162,{"date":268,"open":229,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",7.78,7.24,7.25,-0.31,-4.1,161342.798059,3899,7.3437,{"date":278,"open":239,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",7.88,7.43,7.56,-0.17,-2.2,259077.398137,4790,7.573,{"date":288,"open":289,"high":290,"low":291,"close":239,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",7.63,7.76,7.23,0.26,3.48,273191.063951,4816,7.5613,{"date":298,"open":299,"high":241,"low":300,"close":301,"change":221,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",7.04,6.99,7.47,6.56,311893.778537,4618,7.3181,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",7.12,7.18,6.72,7.01,-0.04,-0.57,341000.571587,4106,6.9622,{"date":318,"open":271,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",7.425,7.05,-0.22,-3.03,461318.467409,4073,7.1611,{"date":327,"open":328,"high":228,"low":329,"close":330,"change":312,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",7.42,7.26,7.27,-0.55,248954.877546,3724,7.3641,{"date":336,"open":329,"high":228,"low":261,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",7.31,0.06,0.83,242784.849751,3931,7.3516,{"date":344,"open":345,"high":345,"low":346,"close":271,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",7.71,6.98,-0.51,-6.57,346647.179564,4325,7.2264,{"date":353,"open":269,"high":354,"low":355,"close":290,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",7.91,7.67,-0.11,-1.4,200316.786242,2757,7.7528,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":117,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",7.7,7.92,7.58,7.87,4.1,200740.035511,4304,7.7843,{"date":372,"open":373,"high":374,"low":375,"close":281,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",8.09,8.2726,7.535,-0.64,-7.8,555494.649164,7426,7.7639,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",8.55,8.155,8.2,-0.215,-2.55,231435.993347,3229,8.2262,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",8.42,8.56,8.345,8.415,-0.055,-0.65,158238.281086,4176,8.4134,{"date":403,"open":385,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",8.495,8.195,8.47,0.24,2.92,166890.200833,2966,8.4029,{"date":413,"open":394,"high":394,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",7.93,8.23,-0.23,-2.72,450579.791339,5402,8.1697,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",8.54,8.806,8.3438,8.46,0,445482.866601,5807,8.5349,{"date":432,"open":433,"high":434,"low":435,"close":426,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",9,9.145,8.39,-0.67,-7.34,342449.750763,4756,8.6298,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",9.3,9.43,9.07,9.13,-0.18,-1.93,227183.618313,3604,9.2357,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":356,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",9.42,9.61,9.255,9.31,-1.17,202829.200884,3480,9.4287,{"date":463,"open":464,"high":465,"low":466,"close":454,"change":436,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",10.03,10.359,9.38,-6.64,297546.593271,4238,9.6328,{"date":472,"open":455,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",10.09,9.53,0.42,4.34,273144.723681,3708,9.9037,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",10.22,10.255,9.55,9.67,-0.46,-4.54,315221.080257,4950,9.7539,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",9.98,10.56,9.85,10.13,0.14,1.4,450797.380101,5000,10.3063,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",9.5,10,9.21,9.99,0.57,6.05,264190.647915,4678,9.6312,{"date":514,"open":515,"high":516,"low":517,"close":454,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",9.33,9.65,9.19,-0.09,-0.95,277009.11093,4779,9.3813,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",10.23,10.27,9.47,9.51,-0.7,-6.86,347805.449884,6366,9.905,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",10.45,10.7,10.08,10.21,-0.38,-3.59,508582.609566,7416,10.386,{"date":546,"open":547,"high":548,"low":493,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",10.14,10.705,10.59,0.45,4.44,573896.089924,6726,10.3497,{"date":556,"open":557,"high":558,"low":559,"close":547,"change":407,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",9.82,10.415,9.2,2.42,858742.661434,11967,10.0599,{"date":565,"open":566,"high":25,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",8.5,8.49,9.9,1.74,21.32,2136069.26476,22957,10.1781,{"date":575,"open":220,"high":198,"low":576,"close":577,"change":73,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",7.9,8.16,4.21,428908.962192,5397,8.2332,{"date":583,"open":199,"high":384,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",7.75,7.83,-0.28,-3.45,213030.331596,3680,7.9777,{"date":592,"open":385,"high":593,"low":364,"close":594,"change":518,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",8.33,8.11,-1.1,206796.935199,3650,8.1166,{"date":600,"open":435,"high":567,"low":601,"close":385,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",8.1489,-0.24,-2.84,147751.111241,2355,8.2959,{"date":608,"open":577,"high":426,"low":609,"close":16,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",7.96,0.27,3.3,268765.350289,4247,8.2567,{"date":616,"open":617,"high":618,"low":619,"close":197,"change":497,"percent_change":569,"volume":620,"transactions":621,"vwap":622},"2026-08-05",8.07,8.27,7.945,215203.751511,2725,8.0829,{"date":624,"open":625,"high":593,"low":619,"close":207,"change":626,"percent_change":96,"volume":627,"transactions":628,"vwap":629},"2026-08-04",8.12,-0.06,790921.234505,5138,8.1586,{"date":631,"open":366,"high":197,"low":249,"close":373,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",0.25,3.19,283582.062397,4913,8.0054,{"date":638,"open":639,"high":640,"low":230,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",7.81,7.86,7.84,0.03,0.38,170117.301964,2717,7.7503,{"date":648,"open":228,"high":640,"low":649,"close":639,"change":117,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",7.4,4.13,211307.585979,2317,7.6892,{"date":655,"open":219,"high":656,"low":657,"close":248,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",7.7499,7.41,-0.02,-0.27,193519.345814,2593,7.5716,{"date":664,"open":665,"high":217,"low":666,"close":240,"change":252,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",7.38,7.2,2.59,90894.910643,1990,7.3367,{"date":672,"open":673,"high":289,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",7.32,7.14,7.33,0.11,1.52,77751.281934,1253,7.3279,{"date":682,"open":683,"high":365,"low":684,"close":685,"change":686,"percent_change":211,"volume":687,"transactions":688,"vwap":689},"2026-07-24",7.13,6.93,7.22,0.09,168404.554163,2602,7.3465,{"date":691,"open":692,"high":674,"low":693,"close":683,"change":338,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",6.92,6.83,0.85,104730.679329,1637,6.9739,{"date":699,"open":309,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",7.315,6.9,7.07,-0.2,-2.75,160930.944854,2419,7.099,{"date":709,"open":710,"high":337,"low":701,"close":330,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",6.97,0.3,4.3,118884.454949,2172,7.143,{"date":717,"open":300,"high":666,"low":701,"close":710,"change":312,"percent_change":313,"volume":718,"transactions":719,"vwap":720},"2026-07-20",103081.848705,2352,6.9908,{"date":722,"open":723,"high":674,"low":724,"close":311,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":311},"2026-07-17",6.68,6.26,-0.01,-0.14,79500,{"date":729,"open":300,"high":309,"low":730,"close":731,"change":725,"percent_change":726,"volume":732,"transactions":9,"vwap":731},"2026-07-16",6.96,7.02,69000,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":173,"percent_change":158,"volume":738,"transactions":9,"vwap":737},"2026-07-15",7.06,7.36,7.03,140500,{"date":740,"open":730,"high":735,"low":741,"close":735,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":735},"2026-07-14",6.81,0.15,2.17,100000,{"date":746,"open":300,"high":747,"low":748,"close":749,"change":232,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-13",7.35,6.82,6.91,-1.14,175900,{"date":753,"open":754,"high":674,"low":755,"close":300,"change":252,"percent_change":756,"volume":757,"transactions":9,"vwap":300},"2026-07-10",6.8,6.79,2.79,155700,{"date":759,"open":760,"high":761,"low":760,"close":754,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":754},"2026-07-09",6.39,6.95,0.23,3.5,163300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":173,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",6.5,6.7,6.25,6.57,-0.45,202400,{"date":774,"open":701,"high":775,"low":776,"close":777,"change":540,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-07",7.09,6.59,6.6,-5.44,244800,{"date":781,"open":261,"high":330,"low":782,"close":346,"change":282,"percent_change":783,"volume":784,"transactions":9,"vwap":346},"2026-07-06",6.85,-2.38,171500,{"date":786,"open":639,"high":639,"low":701,"close":261,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":261},"2026-07-02",-0.58,-7.5,362400,{"date":791,"open":792,"high":793,"low":217,"close":239,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":239},"2026-07-01",7.94,7.99,-0.26,-3.25,284900,{"date":798,"open":799,"high":800,"low":241,"close":793,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-06-30",7.74,8.26,0.22,2.83,524900,{"date":805,"open":649,"high":249,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",7.17,7.77,0.28,3.74,535900,{"date":812,"open":768,"high":260,"low":813,"close":231,"change":151,"percent_change":814,"volume":815,"transactions":9,"vwap":231},"2026-06-26",6.53,10.8,686500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":497,"percent_change":122,"volume":822,"transactions":9,"vwap":821},"2026-06-25",6.62,6.88,6.58,6.76,291000,{"date":824,"open":825,"high":723,"low":825,"close":818,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":818},"2026-06-24",5.94,0.72,12.2,401300,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":801,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-23",5.59,5.99,5.9,3.87,427500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":787,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",6.04,6.46,5.64,5.68,-9.27,346700,{"date":845,"open":846,"high":847,"low":848,"close":724,"change":67,"percent_change":849,"volume":850,"transactions":9,"vwap":724},"2026-06-18",6.4,6.51,6.17,-0.79,413700,{"date":852,"open":509,"high":853,"low":854,"close":855,"change":292,"percent_change":712,"volume":856,"transactions":9,"vwap":855},"2026-06-17",6.47,5.95,6.31,612700,{"date":858,"open":859,"high":860,"low":859,"close":509,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":509},"2026-06-16",5.04,6.1,1.13,22.97,1114600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":447,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",5.24,5.29,4.89,4.92,-3.53,240300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",4.79,5.26,4.78,5.1,0.37,7.82,423400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",4.58,4.76,4.45,4.73,0.2,4.42,160200,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":658,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",4.48,4.81,4.53,-0.44,246400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",4.4,4.7,4.35,4.55,0.17,3.88,169000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":762,"volume":913,"transactions":9,"vwap":911},"2026-06-08",4.46,4.52,4.31,4.38,0.01,106500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":626,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-05",4.39,4.5,4.24,4.37,-1.35,148500,{"date":923,"open":551,"high":908,"low":910,"close":924,"change":925,"percent_change":550,"volume":926,"transactions":9,"vwap":924},"2026-06-04",4.43,0.02,243700,{"date":928,"open":929,"high":874,"low":911,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",4.75,4.41,-0.37,-7.74,249800,{"date":935,"open":936,"high":936,"low":884,"close":876,"change":540,"percent_change":937,"volume":938,"transactions":9,"vwap":876},"2026-06-02",5.17,-7.36,216300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":52,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",5.03,5.25,4.87,5.16,1.98,449700,{"date":948,"open":876,"high":949,"low":876,"close":950,"change":632,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",5.22,5.06,5.2,475500,{"date":954,"open":892,"high":869,"low":908,"close":893,"change":117,"percent_change":955,"volume":956,"transactions":9,"vwap":893},"2026-05-28",6.89,297500,{"date":958,"open":908,"high":959,"low":885,"close":917,"change":427,"percent_change":427,"volume":960,"transactions":9,"vwap":917},"2026-05-27",4.69,145300,{"date":962,"open":963,"high":964,"low":965,"close":917,"change":626,"percent_change":966,"volume":967,"transactions":9,"vwap":917},"2026-05-26",4.6,4.65,4.49,-1.32,310000,{"date":969,"open":964,"high":970,"low":917,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-22",4.94,4.56,-0.1,-2.15,397400,{"date":976,"open":977,"high":884,"low":978,"close":979,"change":676,"percent_change":560,"volume":980,"transactions":9,"vwap":979},"2026-05-21",4.51,4.08,4.66,665000,{"date":982,"open":983,"high":984,"low":985,"close":902,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":902},"2026-05-20",4.23,4.88,3.58,0.7,18.18,3757800,{"date":990,"open":88,"high":991,"low":992,"close":201,"change":52,"percent_change":993,"volume":994,"transactions":9,"vwap":201},"2026-05-19",3.96,3.57,2.67,3110900,{"date":996,"open":834,"high":834,"low":997,"close":998,"change":658,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",3.69,3.75,-0.53,293800,{"date":1002,"open":904,"high":1003,"low":1004,"close":1005,"change":416,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-15",3.94,3.68,3.77,-5.75,330100,{"date":1009,"open":1010,"high":1011,"low":809,"close":1012,"change":762,"percent_change":860,"volume":1013,"transactions":9,"vwap":1012},"2026-05-14",3.82,4.04,4,486300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1005,"change":168,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1005},"2026-05-13",3.59,3.89,3.56,3.29,304200,{"date":1022,"open":1018,"high":1023,"low":1024,"close":1025,"change":338,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",3.66,3.51,3.65,1.67,183600,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1016,"change":726,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1016},"2026-05-11",3.73,3.49,-3.75,300100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1030,"change":338,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-05-08",3.71,3.81,3.63,1.63,163700,{"date":1042,"open":1043,"high":809,"low":1044,"close":1045,"change":658,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",3.7,3.6,3.67,-0.54,149400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":997,"change":1053,"percent_change":894,"volume":1054,"transactions":9,"vwap":997},"2026-05-06",3.62,3.78,3.61,0.16,183900,{"date":1056,"open":1044,"high":809,"low":1024,"close":1057,"change":67,"percent_change":357,"volume":1058,"transactions":9,"vwap":1057},"2026-05-05",3.53,84400,{"date":1060,"open":1004,"high":998,"low":1061,"close":985,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":985},"2026-05-04",3.43,-0.12,-3.24,265300,{"date":1066,"open":992,"high":998,"low":1057,"close":1043,"change":887,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1043},"2026-05-01",5.71,247200,{"date":1070,"open":1071,"high":1038,"low":1072,"close":763,"change":232,"percent_change":1073,"volume":1074,"transactions":9,"vwap":763},"2026-04-30",3.55,3.44,-2.23,287900,{"date":1076,"open":201,"high":201,"low":1077,"close":985,"change":416,"percent_change":1078,"volume":1079,"transactions":9,"vwap":985},"2026-04-29",3.52,-6.04,215900,{"date":1081,"open":201,"high":1082,"low":1036,"close":1037,"change":67,"percent_change":66,"volume":1083,"transactions":9,"vwap":1037},"2026-04-28",3.93,177500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1062,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",3.91,3.95,3.83,3.86,-3.02,190600,{"date":1093,"open":1089,"high":1094,"low":1095,"close":1094,"change":676,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-24",3.98,3.79,2.84,91100,{"date":1099,"open":978,"high":1100,"low":1101,"close":834,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":834},"2026-04-23",4.14,3.84,-0.25,-6.07,174900,{"date":1106,"open":1107,"high":1108,"low":1011,"close":1109,"change":626,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-22",4.18,4.25,4.12,-1.44,177800,{"date":1113,"open":1114,"high":919,"low":1115,"close":1107,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-04-21",4.15,4.11,0.07,1.7,325300,{"date":1120,"open":1121,"high":1122,"low":1037,"close":1115,"change":1053,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1115},"2026-04-20",3.9,4.17,4.05,226900,{"date":1126,"open":1123,"high":712,"low":834,"close":1087,"change":676,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1087},"2026-04-17",2.86,713100,{"date":1130,"open":1036,"high":1082,"low":992,"close":1101,"change":1131,"percent_change":763,"volume":1132,"transactions":9,"vwap":1101},"2026-04-16",0.13,576700,{"date":1134,"open":1077,"high":1051,"low":763,"close":1036,"change":252,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1036},"2026-04-15",5.4,260300,{"date":1138,"open":1139,"high":1038,"low":1140,"close":1077,"change":252,"percent_change":1067,"volume":1141,"transactions":9,"vwap":1077},"2026-04-14",3.37,3.35,347600,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":972,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-13",3.39,3.21,3.33,-2.92,229100,{"date":1150,"open":1061,"high":1072,"low":1146,"close":1061,"change":427,"percent_change":427,"volume":1151,"transactions":9,"vwap":1061},"2026-04-10",106400,{"date":1153,"open":1140,"high":1061,"low":611,"close":1061,"change":338,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1061},"2026-04-09",1.78,116800,{"date":1157,"open":1140,"high":763,"low":1158,"close":1139,"change":742,"percent_change":979,"volume":1159,"transactions":9,"vwap":1139},"2026-04-08",3.31,231500,{"date":1161,"open":1145,"high":1162,"low":1163,"close":1164,"change":658,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",3.25,3.1,3.22,-0.62,131200,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1040,"transactions":9,"vwap":1171},"2026-04-06",3.03,3.28,3.24,0.18,5.88,{"date":1175,"open":1176,"high":1177,"low":408,"close":1178,"change":427,"percent_change":427,"volume":1179,"transactions":9,"vwap":1178},"2026-04-02",2.96,3.12,3.06,81500,{"date":1181,"open":127,"high":1171,"low":408,"close":1178,"change":1131,"percent_change":551,"volume":1182,"transactions":9,"vwap":1178},"2026-04-01",349200,{"date":1184,"open":1185,"high":1186,"low":993,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",2.76,2.94,2.93,0.34,13.13,815800,{"date":1192,"open":1193,"high":1194,"low":26,"close":667,"change":626,"percent_change":1195,"volume":1196,"transactions":9,"vwap":667},"2026-03-30",2.68,2.69,-2.26,485400,{"date":1198,"open":802,"high":1096,"low":1199,"close":1200,"change":1201,"percent_change":437,"volume":1202,"transactions":9,"vwap":1200},"2026-03-27",2.51,2.65,-0.21,691300,{"date":1204,"open":1176,"high":1205,"low":1206,"close":1127,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1127},"2026-03-26",3.04,2.85,-0.13,-4.35,429300,{"date":1211,"open":1212,"high":1145,"low":1213,"close":1214,"change":518,"percent_change":1147,"volume":1215,"transactions":9,"vwap":1214},"2026-03-25",3.11,2.89,2.99,645000,{"date":1217,"open":1212,"high":1164,"low":1218,"close":1218,"change":312,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-24",3.08,-1.28,341900,{"date":1222,"open":1164,"high":1158,"low":1212,"close":1177,"change":312,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1177},"2026-03-23",-1.27,292900,{"date":1226,"open":1162,"high":1227,"low":1228,"close":1229,"change":518,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-20",3.27,3.14,3.16,-2.77,279500,{"date":1233,"open":1164,"high":1158,"low":1234,"close":1162,"change":912,"percent_change":117,"volume":1235,"transactions":9,"vwap":1162},"2026-03-19",3.2,139800,{"date":1237,"open":1146,"high":1238,"low":1239,"close":1171,"change":972,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1171},"2026-03-18",3.36,3.23,-2.99,158800,{"date":1243,"open":1227,"high":1244,"low":1227,"close":1245,"change":1116,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-17",3.46,3.34,2.14,308400,{"date":1249,"open":1250,"high":992,"low":1228,"close":1227,"change":972,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1227},"2026-03-16",3.41,-2.97,597000,{"date":1254,"open":1255,"high":1256,"low":1170,"close":1139,"change":232,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1139},"2026-03-13",3.47,3.54,-2.32,564500,{"date":1260,"open":1030,"high":88,"low":1061,"close":1261,"change":794,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-12",3.45,-7.01,301600,{"date":1265,"open":1101,"high":1017,"low":1004,"close":1036,"change":146,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1036},"2026-03-11",-4.87,230800,{"date":1269,"open":1270,"high":1271,"low":1010,"close":1121,"change":972,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1121},"2026-03-10",4.02,4.06,-2.5,219300,{"date":1275,"open":1276,"high":650,"low":834,"close":1012,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1012},"2026-03-09",4.07,-0.15,-3.61,310100,{"date":1281,"open":919,"high":899,"low":367,"close":1114,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1114},"2026-03-06",-0.3,-6.74,287700,{"date":1286,"open":1287,"high":929,"low":901,"close":885,"change":356,"percent_change":1288,"volume":1289,"transactions":9,"vwap":885},"2026-03-05",4.47,-2.41,219800,{"date":1291,"open":885,"high":1292,"low":1293,"close":971,"change":168,"percent_change":1294,"volume":1295,"transactions":9,"vwap":971},"2026-03-04",4.8,4.28,2.7,366200,{"date":1297,"open":930,"high":977,"low":1293,"close":551,"change":282,"percent_change":1298,"volume":1299,"transactions":9,"vwap":551},"2026-03-03",-3.69,257500,{"date":1301,"open":984,"high":984,"low":888,"close":1302,"change":158,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-02",4.61,-8.35,560600,{"date":1306,"open":1307,"high":867,"low":929,"close":941,"change":887,"percent_change":1100,"volume":1308,"transactions":9,"vwap":941},"2026-02-27",4.83,923700,{"date":1310,"open":918,"high":1311,"low":1114,"close":1307,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1307},"2026-02-26",5.11,1.2,33.06,3898800,{"date":1316,"open":1317,"high":1317,"low":1050,"close":1038,"change":518,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1038},"2026-02-25",3.8,-2.42,841500,{"date":1321,"open":1004,"high":809,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-24",3.64,3.72,0.05,1.36,115400,{"date":1328,"open":998,"high":998,"low":1016,"close":1045,"change":232,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1045},"2026-02-23",-2.13,112700,{"date":1332,"open":1036,"high":1037,"low":1050,"close":998,"change":642,"percent_change":1333,"volume":1334,"transactions":9,"vwap":998},"2026-02-20",0.81,213200,{"date":1336,"open":1044,"high":88,"low":293,"close":1323,"change":676,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1323},"2026-02-19",3.05,148200,{"date":1340,"open":1245,"high":1025,"low":611,"close":1052,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1052},"2026-02-18",0.29,8.73,169500,{"date":1345,"open":1162,"high":1250,"low":1145,"close":1346,"change":168,"percent_change":998,"volume":1347,"transactions":9,"vwap":1346},"2026-02-17",3.32,237100,{"date":1349,"open":1146,"high":1245,"low":1234,"close":1234,"change":518,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1234},"2026-02-13",-2.74,169200,{"date":1353,"open":1025,"high":1004,"low":1227,"close":1019,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1019},"2026-02-12",-0.33,-9.12,319900,{"date":1358,"open":998,"high":998,"low":1044,"close":1050,"change":1062,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1050},"2026-02-11",-3.21,98100,{"date":1362,"open":1317,"high":201,"low":1030,"close":809,"change":67,"percent_change":966,"volume":1363,"transactions":9,"vwap":809},"2026-02-10",72500,{"date":1365,"open":1030,"high":1089,"low":997,"close":1095,"change":1116,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1095},"2026-02-09",1.88,79600,{"date":1369,"open":1018,"high":88,"low":1018,"close":1323,"change":252,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1323},"2026-02-06",5.38,154600,{"date":1373,"open":1023,"high":1043,"low":1031,"close":1057,"change":282,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1057},"2026-02-05",-4.59,171400,{"date":1377,"open":1043,"high":1323,"low":985,"close":1043,"change":925,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1043},"2026-02-04",0.54,130000,{"date":1381,"open":1095,"high":1101,"low":1016,"close":1004,"change":232,"percent_change":1329,"volume":1382,"transactions":9,"vwap":1004},"2026-02-03",176000,{"date":1384,"open":88,"high":1317,"low":1322,"close":88,"change":642,"percent_change":1385,"volume":1386,"transactions":9,"vwap":88},"2026-02-02",0.8,194400,{"date":1388,"open":88,"high":1010,"low":1036,"close":1030,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1030},"2026-01-30",-0.07,-1.84,185400,{"date":1393,"open":1317,"high":1010,"low":809,"close":1317,"change":925,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1317},"2026-01-29",0.53,155300,{"date":1397,"open":904,"high":1017,"low":1043,"close":1051,"change":518,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1051},"2026-01-28",-2.33,361500,{"date":1401,"open":1086,"high":1087,"low":201,"close":834,"change":312,"percent_change":1402,"volume":1403,"transactions":9,"vwap":834},"2026-01-27",-1.02,108200,{"date":1405,"open":978,"high":978,"low":1005,"close":1086,"change":703,"percent_change":1266,"volume":803,"transactions":9,"vwap":1086},"2026-01-26",{"date":1407,"open":1109,"high":578,"low":1408,"close":1115,"change":725,"percent_change":602,"volume":1409,"transactions":9,"vwap":1115},"2026-01-23",4.01,148600,{"date":1411,"open":978,"high":983,"low":1094,"close":1109,"change":338,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1109},"2026-01-22",1.48,146100,{"date":1415,"open":1270,"high":978,"low":1087,"close":1271,"change":1324,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1271},"2026-01-21",1.25,155400,{"date":1419,"open":1420,"high":578,"low":1012,"close":1408,"change":282,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1408},"2026-01-20",4.09,-4.07,114000,{"date":1424,"open":1425,"high":1426,"low":1100,"close":1107,"change":67,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1107},"2026-01-16",4.2,4.32,-1.18,176200,{"date":1430,"open":1012,"high":1431,"low":1094,"close":983,"change":262,"percent_change":949,"volume":1432,"transactions":9,"vwap":983},"2026-01-15",4.26,364000,{"date":1434,"open":1012,"high":1435,"low":1086,"close":1270,"change":642,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1270},"2026-01-14",4.03,0.75,167900,{"date":1439,"open":1115,"high":1109,"low":991,"close":1440,"change":356,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-13",3.99,-2.68,182200,{"date":1444,"open":1109,"high":1109,"low":1440,"close":367,"change":642,"percent_change":1445,"volume":1446,"transactions":9,"vwap":367},"2026-01-12",0.74,127100,{"date":1448,"open":1100,"high":1449,"low":1408,"close":1276,"change":626,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1276},"2026-01-09",4.16,-1.45,129900,{"date":1453,"open":1123,"high":1107,"low":1270,"close":650,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":650},"2026-01-08",0.04,0.98,121500,{"date":1458,"open":1449,"high":1449,"low":1435,"close":1420,"change":626,"percent_change":1450,"volume":896,"transactions":9,"vwap":1420},"2026-01-07",{"date":1460,"open":1115,"high":919,"low":978,"close":1114,"change":1324,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1114},"2026-01-06",1.22,296800,{"date":1464,"open":1109,"high":1465,"low":1271,"close":367,"change":312,"percent_change":1466,"volume":1467,"transactions":9,"vwap":367},"2026-01-05",4.27,-0.97,130700,{"date":1469,"open":1420,"high":1114,"low":1435,"close":1100,"change":686,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1100},"2026-01-02",2.22,92900,{"date":1473,"open":1420,"high":1100,"low":1435,"close":1123,"change":67,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1123},"2025-12-31",-1.22,142700,{"date":1477,"open":1100,"high":1114,"low":1271,"close":367,"change":173,"percent_change":1478,"volume":913,"transactions":9,"vwap":367},"2025-12-30",-0.73,{"date":1480,"open":910,"high":910,"low":1276,"close":650,"change":447,"percent_change":1481,"volume":1482,"transactions":9,"vwap":650},"2025-12-29",-4.18,216000,{"date":1484,"open":1431,"high":910,"low":1114,"close":910,"change":1324,"percent_change":1485,"volume":1486,"transactions":9,"vwap":910},"2025-12-26",1.17,115200,{"date":1488,"open":983,"high":712,"low":1489,"close":1431,"change":1454,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1431},"2025-12-24",4.19,0.95,56700,{"date":1493,"open":1426,"high":901,"low":1107,"close":1494,"change":972,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-23",4.22,-2.31,166900,{"date":1498,"open":578,"high":1499,"low":1107,"close":1426,"change":676,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1426},"2025-12-22",4.33,2.61,139600,{"date":1503,"open":978,"high":1293,"low":1435,"close":578,"change":676,"percent_change":1193,"volume":1504,"transactions":9,"vwap":578},"2025-12-19",147300,{"date":1506,"open":1123,"high":650,"low":1440,"close":367,"change":676,"percent_change":1185,"volume":1507,"transactions":9,"vwap":367},"2025-12-18",149200,{"date":1509,"open":1123,"high":1115,"low":1094,"close":1440,"change":312,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1440},"2025-12-17",-0.99,220000,{"date":1513,"open":1100,"high":1449,"low":1440,"close":1435,"change":356,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1435},"2025-12-16",-2.66,173800,{"date":1517,"open":1287,"high":883,"low":650,"close":1100,"change":168,"percent_change":1214,"volume":1518,"transactions":9,"vwap":1100},"2025-12-15",391900,{"date":1520,"open":1435,"high":1114,"low":1440,"close":1270,"change":658,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1270},"2025-12-12",-0.5,161300,{"date":1524,"open":1525,"high":1123,"low":1525,"close":1011,"change":52,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1011},"2025-12-11",3.92,2.54,205200,{"date":1529,"open":1530,"high":1012,"low":201,"close":1003,"change":173,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1003},"2025-12-10",3.97,-0.76,211700,{"date":1534,"open":904,"high":1123,"low":904,"close":1530,"change":338,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1530},"2025-12-09",1.53,240900,{"date":1538,"open":1530,"high":1440,"low":904,"close":1086,"change":1389,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1086},"2025-12-08",-1.76,193700,{"date":1542,"open":367,"high":367,"low":1087,"close":1094,"change":972,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1094},"2025-12-05",-2.45,148400,{"date":1546,"open":1271,"high":367,"low":1408,"close":978,"change":642,"percent_change":1445,"volume":1547,"transactions":9,"vwap":978},"2025-12-04",90600,{"date":1549,"open":1270,"high":1122,"low":1003,"close":1123,"change":642,"percent_change":1436,"volume":1550,"transactions":9,"vwap":1123},"2025-12-03",414900,{"date":1552,"open":578,"high":1494,"low":1440,"close":1270,"change":703,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1270},"2025-12-02",-4.74,298300,{"date":1556,"open":712,"high":712,"low":1122,"close":1494,"change":1557,"percent_change":1558,"volume":1179,"transactions":9,"vwap":1494},"2025-12-01",-0.16,-3.65,{"date":1560,"open":924,"high":885,"low":1561,"close":911,"change":658,"percent_change":771,"volume":1562,"transactions":9,"vwap":911},"2025-11-28",4.29,69900,{"date":1564,"open":1122,"high":965,"low":1122,"close":899,"change":292,"percent_change":1565,"volume":1566,"transactions":9,"vwap":899},"2025-11-26",6.28,387500,{"date":1568,"open":1121,"high":1465,"low":1121,"close":1100,"change":292,"percent_change":768,"volume":1569,"transactions":9,"vwap":1100},"2025-11-25",297300,{"date":1571,"open":1530,"high":1530,"low":1051,"close":904,"change":518,"percent_change":1572,"volume":1573,"transactions":9,"vwap":904},"2025-11-24",-2.27,166400,{"date":1575,"open":1317,"high":1123,"low":1317,"close":1530,"change":1172,"percent_change":929,"volume":1576,"transactions":9,"vwap":1530},"2025-11-21",146900,{"date":1578,"open":1082,"high":1271,"low":1005,"close":1095,"change":232,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1095},"2025-11-20",-2.07,152200,{"date":1582,"open":978,"high":1109,"low":201,"close":834,"change":1201,"percent_change":1583,"volume":1584,"transactions":9,"vwap":834},"2025-11-19",-5.15,123000,{"date":1586,"open":1408,"high":1114,"low":1082,"close":978,"change":1116,"percent_change":1587,"volume":1588,"transactions":9,"vwap":978},"2025-11-18",1.75,127900,{"date":1590,"open":1114,"high":1425,"low":1440,"close":1408,"change":447,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1408},"2025-11-17",-4.3,201700,{"date":1594,"open":1425,"high":1293,"low":367,"close":1489,"change":518,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1489},"2025-11-14",-2.1,333400,{"date":1598,"open":476,"high":899,"low":1494,"close":1293,"change":972,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1293},"2025-11-13",-2.28,198600,{"date":1602,"open":899,"high":902,"low":712,"close":911,"change":658,"percent_change":771,"volume":1603,"transactions":9,"vwap":911},"2025-11-12",283200,{"date":1605,"open":965,"high":984,"low":983,"close":899,"change":1282,"percent_change":1606,"volume":1607,"transactions":9,"vwap":899},"2025-11-11",-6.38,828500,{"date":1609,"open":929,"high":984,"low":1610,"close":900,"change":912,"percent_change":262,"volume":1611,"transactions":9,"vwap":900},"2025-11-10",4.63,615700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":959,"change":1062,"percent_change":1617,"volume":1618,"transactions":9,"vwap":959},"2025-11-07",4.71,4.86,4.67,-2.49,334100,{"date":1620,"open":1621,"high":1622,"low":884,"close":893,"change":742,"percent_change":1164,"volume":1623,"transactions":9,"vwap":893},"2025-11-06",4.82,5.34,498600,{"date":1625,"open":1626,"high":1621,"low":1627,"close":979,"change":67,"percent_change":233,"volume":1628,"transactions":9,"vwap":979},"2025-11-05",4.72,4.64,264000,{"date":1630,"open":929,"high":943,"low":963,"close":1614,"change":658,"percent_change":158,"volume":1631,"transactions":9,"vwap":1614},"2025-11-04",295000,{"date":1633,"open":950,"high":1634,"low":1614,"close":886,"change":1354,"percent_change":1635,"volume":1636,"transactions":9,"vwap":886},"2025-11-03",5.15,-6.52,448600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":950,"change":1062,"percent_change":1257,"volume":1642,"transactions":9,"vwap":950},"2025-10-31",5.21,5.23,5.02,228500,{"date":1644,"open":1370,"high":1370,"low":1645,"close":1646,"change":703,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-30",5.09,5.18,-3.72,376700,{"date":1650,"open":1651,"high":1651,"low":1622,"close":1370,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1370},"2025-10-29",5.76,-0.4,-6.92,313300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":272,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-28",6.07,6.11,5.77,5.78,-5.09,228000,{"date":1664,"open":1665,"high":820,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-27",6.42,6.08,6.09,-0.29,-4.55,259500,{"date":1672,"open":813,"high":1673,"low":1674,"close":1675,"change":972,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-24",6.61,6.37,6.38,-1.54,158200,{"date":1679,"open":1680,"high":1673,"low":853,"close":1681,"change":1389,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-23",6.55,6.48,-1.07,96500,{"date":1685,"open":847,"high":770,"low":1686,"close":1680,"change":1324,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1680},"2025-10-22",6.41,0.77,124200,{"date":1690,"open":1681,"high":776,"low":1691,"close":767,"change":427,"percent_change":427,"volume":1692,"transactions":9,"vwap":767},"2025-10-21",6.36,168000,{"date":1694,"open":1695,"high":1696,"low":846,"close":767,"change":173,"percent_change":486,"volume":1697,"transactions":9,"vwap":767},"2025-10-20",6.54,6.66,179400,{"date":1699,"open":1700,"high":755,"low":847,"close":813,"change":146,"percent_change":1701,"volume":1702,"transactions":9,"vwap":813},"2025-10-17",6.64,-2.83,112900,{"date":1704,"open":782,"high":819,"low":1673,"close":310,"change":1207,"percent_change":1705,"volume":1706,"transactions":9,"vwap":310},"2025-10-16",-1.9,147600,{"date":1708,"open":819,"high":300,"low":1709,"close":782,"change":925,"percent_change":1341,"volume":1710,"transactions":9,"vwap":782},"2025-10-15",6.77,162800,{"date":1712,"open":777,"high":692,"low":302,"close":693,"change":168,"percent_change":1713,"volume":1714,"transactions":9,"vwap":693},"2025-10-14",1.79,158500,{"date":1716,"open":767,"high":693,"low":1717,"close":1718,"change":1719,"percent_change":848,"volume":1720,"transactions":9,"vwap":1718},"2025-10-13",6.44,6.71,0.39,269000,{"date":1722,"open":754,"high":748,"low":855,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-10",6.32,-0.43,-6.37,411200,{"date":1728,"open":1729,"high":1730,"low":768,"close":1731,"change":312,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-09",6.87,7,6.75,-0.59,179900,{"date":1735,"open":300,"high":320,"low":821,"close":755,"change":1557,"percent_change":1736,"volume":1737,"transactions":9,"vwap":755},"2025-10-08",-2.3,322800,{"date":1739,"open":1729,"high":320,"low":310,"close":761,"change":676,"percent_change":1740,"volume":1741,"transactions":9,"vwap":761},"2025-10-07",1.61,223400,{"date":1743,"open":270,"high":270,"low":754,"close":1744,"change":586,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-06",6.84,-3.93,229700,{"date":1748,"open":657,"high":657,"low":737,"close":308,"change":1668,"percent_change":1749,"volume":1750,"transactions":9,"vwap":308},"2025-10-03",-3.91,249600,{"date":1752,"open":666,"high":240,"low":1730,"close":657,"change":262,"percent_change":408,"volume":1753,"transactions":9,"vwap":657},"2025-10-02",312000,{"date":1755,"open":1756,"high":330,"low":741,"close":666,"change":1188,"percent_change":1757,"volume":1758,"transactions":9,"vwap":666},"2025-10-01",6.86,4.96,319600,{"date":1760,"open":737,"high":775,"low":1709,"close":1756,"change":282,"percent_change":1318,"volume":1761,"transactions":9,"vwap":1756},"2025-09-30",155200,{"date":1763,"open":311,"high":1764,"low":819,"close":737,"change":1324,"percent_change":826,"volume":1765,"transactions":9,"vwap":737},"2025-09-29",7.1,153400,{"date":1767,"open":1731,"high":320,"low":768,"close":346,"change":407,"percent_change":1018,"volume":1768,"transactions":9,"vwap":346},"2025-09-26",160600,{"date":1770,"open":692,"high":311,"low":302,"close":1771,"change":1201,"percent_change":1090,"volume":1772,"transactions":9,"vwap":1771},"2025-09-25",6.74,189200,{"date":1774,"open":1764,"high":666,"low":761,"close":761,"change":356,"percent_change":1775,"volume":1776,"transactions":9,"vwap":761},"2025-09-24",-1.56,225800,{"date":1778,"open":701,"high":1779,"low":1729,"close":735,"change":903,"percent_change":1780,"volume":1781,"transactions":9,"vwap":735},"2025-09-23",7.11,2.47,281000,{"date":1783,"open":1784,"high":731,"low":760,"close":955,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":955},"2025-09-22",6.52,0.35,5.35,302300,{"date":1789,"open":777,"high":1696,"low":767,"close":1695,"change":626,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1695},"2025-09-19",-0.91,375700,{"date":1793,"open":1729,"high":1794,"low":777,"close":777,"change":703,"percent_change":82,"volume":1795,"transactions":9,"vwap":777},"2025-09-18",6.94,316800,{"date":1797,"open":1798,"high":311,"low":1798,"close":754,"change":725,"percent_change":1277,"volume":1799,"transactions":9,"vwap":754},"2025-09-17",6.69,241600,{"date":1801,"open":821,"high":819,"low":777,"close":741,"change":1324,"percent_change":1445,"volume":1802,"transactions":9,"vwap":741},"2025-09-16",225200,{"date":1804,"open":741,"high":311,"low":1731,"close":821,"change":925,"percent_change":711,"volume":1805,"transactions":9,"vwap":821},"2025-09-15",225400,{"date":1807,"open":1808,"high":782,"low":777,"close":1771,"change":626,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1771},"2025-09-12",6.78,-0.88,223800,{"date":1812,"open":1813,"high":748,"low":1813,"close":754,"change":1814,"percent_change":539,"volume":1815,"transactions":9,"vwap":754},"2025-09-11",6.18,0.63,330900,{"date":1817,"open":1818,"high":1819,"low":1658,"close":848,"change":925,"percent_change":73,"volume":1820,"transactions":9,"vwap":848},"2025-09-10",6.19,6.22,104500,{"date":1822,"open":1823,"high":1818,"low":860,"close":1824,"change":427,"percent_change":427,"volume":1825,"transactions":9,"vwap":1824},"2025-09-09",6.16,6.15,170500,{"date":1827,"open":222,"high":769,"low":1828,"close":1824,"change":658,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1824},"2025-09-08",5.98,-0.32,202100,{"date":1832,"open":1818,"high":760,"low":848,"close":848,"change":67,"percent_change":1833,"volume":1834,"transactions":9,"vwap":848},"2025-09-05",-0.8,137200,{"date":1836,"open":769,"high":846,"low":1823,"close":1819,"change":972,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1819},"2025-09-04",-1.58,211300,{"date":1840,"open":770,"high":818,"low":1565,"close":1723,"change":1668,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1723},"2025-09-03",-4.39,235900,{"date":1844,"open":1674,"high":1845,"low":1846,"close":1673,"change":1131,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1673},"2025-09-02",6.65,6.29,2.01,214900,{"date":1850,"open":813,"high":310,"low":839,"close":1681,"change":658,"percent_change":272,"volume":1851,"transactions":9,"vwap":1681},"2025-08-29",114100,{"date":1853,"open":1784,"high":1854,"low":1665,"close":767,"change":925,"percent_change":117,"volume":1855,"transactions":9,"vwap":767},"2025-08-28",6.67,201000,{"date":1857,"open":818,"high":723,"low":1717,"close":1681,"change":447,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1681},"2025-08-27",-2.7,263900,{"date":1861,"open":767,"high":1862,"low":1863,"close":1696,"change":878,"percent_change":1173,"volume":1864,"transactions":9,"vwap":1696},"2025-08-26",7.44,6.49,1056100,{"date":1866,"open":1867,"high":1723,"low":1868,"close":1846,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1846},"2025-08-25",6.21,6.06,0.08,1.29,206000,{"date":1873,"open":1867,"high":1874,"low":222,"close":1867,"change":338,"percent_change":1455,"volume":1875,"transactions":9,"vwap":1867},"2025-08-22",6.45,340400,{"date":1877,"open":855,"high":1686,"low":509,"close":1824,"change":1282,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1824},"2025-08-21",-4.65,246600,{"date":1881,"open":1696,"high":1709,"low":1882,"close":1874,"change":1201,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1874},"2025-08-20",6.12,-3.15,242200,{"date":1886,"open":1718,"high":346,"low":1695,"close":1696,"change":725,"percent_change":1277,"volume":1887,"transactions":9,"vwap":1696},"2025-08-19",343800,{"date":1889,"open":310,"high":1731,"low":770,"close":1854,"change":67,"percent_change":96,"volume":1890,"transactions":9,"vwap":1854},"2025-08-18",174800,{"date":1892,"open":1893,"high":755,"low":1894,"close":310,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":310},"2025-08-15",6.03,6,0.64,10.53,500900,{"date":1899,"open":1824,"high":302,"low":1900,"close":1666,"change":1869,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1666},"2025-08-14",5.7,1.33,1166200,{"date":1904,"open":769,"high":855,"low":1905,"close":1894,"change":1557,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1894},"2025-08-13",5.93,-2.6,877700,{"date":1909,"open":1868,"high":1846,"low":825,"close":1823,"change":610,"percent_change":883,"volume":1910,"transactions":9,"vwap":1823},"2025-08-12",336600,{"date":1912,"open":1900,"high":1813,"low":841,"close":1913,"change":262,"percent_change":1043,"volume":1914,"transactions":9,"vwap":1913},"2025-08-11",5.89,313500,{"date":1916,"open":1917,"high":1659,"low":1918,"close":841,"change":427,"percent_change":427,"volume":1919,"transactions":9,"vwap":841},"2025-08-08",5.72,5.58,129500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":841,"change":742,"percent_change":1925,"volume":1926,"transactions":9,"vwap":841},"2025-08-07",5.6,5.69,5.48,2.71,124800,{"date":1928,"open":1929,"high":1930,"low":1135,"close":1931,"change":416,"percent_change":1932,"volume":1111,"transactions":9,"vwap":1931},"2025-08-06",5.74,5.83,5.53,-3.99,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1651,"change":168,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1651},"2025-08-05",5.66,5.8,5.51,2.13,175400,{"date":1941,"open":1942,"high":841,"low":1943,"close":840,"change":52,"percent_change":1944,"volume":1945,"transactions":9,"vwap":840},"2025-08-04",5.54,5.45,1.81,179500,{"date":1947,"open":1923,"high":1067,"low":1948,"close":1942,"change":659,"percent_change":1878,"volume":1949,"transactions":9,"vwap":1942},"2025-08-01",5.5,204000,{"date":1951,"open":1952,"high":509,"low":1936,"close":1953,"change":321,"percent_change":1558,"volume":1954,"transactions":9,"vwap":1953},"2025-07-31",6.02,5.81,123500,{"date":1956,"open":1952,"high":1867,"low":1957,"close":1893,"change":427,"percent_change":427,"volume":1958,"transactions":9,"vwap":1893},"2025-07-30",5.82,247700,{"date":1960,"open":770,"high":770,"low":1961,"close":1893,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1893},"2025-07-29",6.01,-0.52,-7.94,252100,{"date":1966,"open":741,"high":684,"low":769,"close":1680,"change":602,"percent_change":870,"volume":1967,"transactions":9,"vwap":1680},"2025-07-28",401100,{"date":1969,"open":1730,"high":1730,"low":1709,"close":755,"change":447,"percent_change":1970,"volume":1971,"transactions":9,"vwap":755},"2025-07-25",-2.58,130400,{"date":1973,"open":736,"high":649,"low":1709,"close":710,"change":38,"percent_change":1974,"volume":1975,"transactions":9,"vwap":710},"2025-07-24",-6.32,446000,{"date":1977,"open":311,"high":1978,"low":346,"close":1862,"change":1979,"percent_change":219,"volume":1980,"transactions":9,"vwap":1862},"2025-07-23",7.89,0.52,708000,{"date":1982,"open":1723,"high":346,"low":1867,"close":692,"change":1983,"percent_change":1984,"volume":835,"transactions":9,"vwap":692},"2025-07-22",0.6,9.49,{"date":1986,"open":855,"high":1675,"low":1819,"close":1723,"change":676,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1723},"2025-07-21",1.77,104100,{"date":1990,"open":1675,"high":1695,"low":1823,"close":1867,"change":1557,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1867},"2025-07-18",-2.51,181200,{"date":1994,"open":1846,"high":1717,"low":1666,"close":1674,"change":1869,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1674},"2025-07-17",1.27,209300,{"date":1998,"open":1913,"high":1723,"low":1173,"close":1846,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1846},"2025-07-16",0.47,8.08,277500,{"date":2003,"open":2004,"high":1691,"low":2005,"close":1957,"change":252,"percent_change":1139,"volume":2006,"transactions":9,"vwap":1957},"2025-07-15",5.87,5.79,448000,{"date":2008,"open":825,"high":2009,"low":2010,"close":2011,"change":1354,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-14",5.96,5.62,5.63,-5.54,278000,{"date":2015,"open":854,"high":1882,"low":2016,"close":2009,"change":67,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-07-11",5.92,-0.83,232300,{"date":2020,"open":769,"high":853,"low":1173,"close":1961,"change":586,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1961},"2025-07-10",-4.45,283900,{"date":2024,"open":853,"high":820,"low":2025,"close":1846,"change":232,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1846},"2025-07-09",6.27,-1.26,305200,{"date":2029,"open":2030,"high":2031,"low":855,"close":1674,"change":427,"percent_change":427,"volume":2032,"transactions":9,"vwap":1674},"2025-07-08",6.43,6.63,255100,{"date":2034,"open":777,"high":1845,"low":1819,"close":1674,"change":272,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1674},"2025-07-07",-4.64,286900,{"date":2038,"open":741,"high":1756,"low":1700,"close":723,"change":1201,"percent_change":2039,"volume":1810,"transactions":9,"vwap":723},"2025-07-03",-3.05,{"date":2041,"open":1874,"high":955,"low":1846,"close":955,"change":2042,"percent_change":748,"volume":2043,"transactions":9,"vwap":955},"2025-07-02",0.44,535000,{"date":2045,"open":1651,"high":1681,"low":1651,"close":1874,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1874},"2025-07-01",0.66,11.4,521700,{"date":2050,"open":1948,"high":1667,"low":2051,"close":2005,"change":1341,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2005},"2025-06-30",5.49,5.27,313600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1948,"change":1389,"percent_change":2026,"volume":2059,"transactions":9,"vwap":1948},"2025-06-27",5.57,5.65,5.41,196900,{"date":2061,"open":2011,"high":1651,"low":1943,"close":2056,"change":232,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2056},"2025-06-26",-1.42,349800,{"date":2065,"open":841,"high":1923,"low":1646,"close":2057,"change":887,"percent_change":1045,"volume":2066,"transactions":9,"vwap":2057},"2025-06-25",401200,{"date":2068,"open":936,"high":1923,"low":936,"close":1943,"change":550,"percent_change":433,"volume":2069,"transactions":9,"vwap":1943},"2025-06-24",528600,{"date":2071,"open":1757,"high":2072,"low":959,"close":2073,"change":427,"percent_change":427,"volume":2074,"transactions":9,"vwap":2073},"2025-06-23",5.05,5,321600,{"date":2076,"open":2077,"high":949,"low":2078,"close":2073,"change":518,"percent_change":2079,"volume":2074,"transactions":9,"vwap":2073},"2025-06-20",5.12,4.98,-1.77,{"date":2081,"open":944,"high":866,"low":2078,"close":1645,"change":1062,"percent_change":1736,"volume":2082,"transactions":9,"vwap":1645},"2025-06-18",235200,{"date":2084,"open":951,"high":831,"low":951,"close":1639,"change":1389,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1639},"2025-06-17",-1.33,300300,{"date":2088,"open":984,"high":1786,"low":984,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-16",5.28,0.43,8.87,482600,{"date":2094,"open":866,"high":2095,"low":893,"close":2096,"change":999,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-13",5.43,4.85,-9.85,745700,{"date":2100,"open":1935,"high":1930,"low":942,"close":1370,"change":895,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1370},"2025-06-12",-7.56,736200,{"date":2104,"open":1952,"high":1658,"low":1917,"close":1957,"change":703,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1957},"2025-06-11",-3.32,452300,{"date":2108,"open":1686,"high":2030,"low":1953,"close":1952,"change":540,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1952},"2025-06-10",-5.94,882700,{"date":2112,"open":768,"high":1709,"low":1846,"close":846,"change":321,"percent_change":2105,"volume":2113,"transactions":9,"vwap":846},"2025-06-09",510400,{"date":2115,"open":1819,"high":320,"low":1666,"close":818,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":818},"2025-06-06",0.55,9.06,1370700,{"date":2120,"open":2030,"high":770,"low":840,"close":1657,"change":1724,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1657},"2025-06-05",-6.62,858100,{"date":2124,"open":222,"high":761,"low":854,"close":767,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":767},"2025-06-04",0.48,7.97,1428900,{"date":2129,"open":854,"high":820,"low":1659,"close":1952,"change":497,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1952},"2025-06-03",2.38,1711800,{"date":2133,"open":2077,"high":769,"low":2096,"close":1173,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1173},"2025-06-02",0.78,15.29,4631900,{"date":2138,"open":919,"high":1067,"low":578,"close":877,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":877},"2025-05-30",1.97,62.94,32523500,{"date":2143,"open":1144,"high":2144,"low":1212,"close":2145,"change":1201,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-29",3.4,3.13,-6.29,2003300,{"date":2149,"open":1245,"high":1140,"low":1234,"close":1245,"change":427,"percent_change":427,"volume":2150,"transactions":9,"vwap":1245},"2025-05-28",128900,{"date":2152,"open":2153,"high":1250,"low":2153,"close":1245,"change":903,"percent_change":2154,"volume":1511,"transactions":9,"vwap":1245},"2025-05-27",3.17,5.36,{"date":2156,"open":2157,"high":2153,"low":1176,"close":2153,"change":676,"percent_change":1016,"volume":2158,"transactions":9,"vwap":2153},"2025-05-23",3,143200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1178,"change":903,"percent_change":1173,"volume":2164,"transactions":9,"vwap":1178},"2025-05-22",2.91,3.07,2.88,110700,{"date":2166,"open":1178,"high":1229,"low":2163,"close":1213,"change":703,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1213},"2025-05-21",-6.47,120600,{"date":2170,"open":1163,"high":2171,"low":1178,"close":2172,"change":912,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-20",3.18,3.09,0.32,71900,{"date":2176,"open":1171,"high":1162,"low":2177,"close":1218,"change":703,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1218},"2025-05-19",3.01,-6.1,151900,{"date":2181,"open":1145,"high":1158,"low":1234,"close":1170,"change":686,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1170},"2025-05-16",2.82,136100,{"date":2185,"open":2186,"high":1239,"low":2177,"close":633,"change":497,"percent_change":2187,"volume":2188,"transactions":9,"vwap":633},"2025-05-15",3.02,4.59,119800,{"date":2190,"open":1337,"high":1177,"low":1187,"close":1337,"change":1454,"percent_change":1901,"volume":2191,"transactions":9,"vwap":1337},"2025-05-14",236900,{"date":2193,"open":2162,"high":1163,"low":1214,"close":2177,"change":626,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2177},"2025-05-13",-1.95,144800,{"date":2197,"open":263,"high":1218,"low":2198,"close":2162,"change":1341,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2162},"2025-05-12",2.87,10.43,333800,{"date":2202,"open":756,"high":2163,"low":1294,"close":2203,"change":658,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-09",2.78,-0.71,136900,{"date":2207,"open":1185,"high":2198,"low":1294,"close":2208,"change":1869,"percent_change":1186,"volume":2209,"transactions":9,"vwap":2208},"2025-05-08",2.8,104600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":686,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-07",2.66,2.77,2.64,2.72,3.42,180200,{"date":2219,"open":21,"high":2213,"low":253,"close":2220,"change":1207,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-05-06",2.63,-4.71,303600,{"date":2224,"open":2163,"high":263,"low":1185,"close":1185,"change":1277,"percent_change":1583,"volume":2225,"transactions":9,"vwap":1185},"2025-05-05",119500,{"date":2227,"open":408,"high":1214,"low":2198,"close":2161,"change":925,"percent_change":141,"volume":2228,"transactions":9,"vwap":2161},"2025-05-02",204600,{"date":2230,"open":2161,"high":2186,"low":1096,"close":1213,"change":173,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1213},"2025-05-01",-1.03,211100,{"date":2234,"open":1185,"high":1187,"low":1294,"close":408,"change":497,"percent_change":859,"volume":2235,"transactions":9,"vwap":408},"2025-04-30",369700,{"date":2237,"open":2208,"high":1213,"low":1193,"close":2203,"change":173,"percent_change":1682,"volume":2238,"transactions":9,"vwap":2203},"2025-04-29",226000,{"date":182,"open":2240,"high":2182,"low":2212,"close":2241,"change":1869,"percent_change":1187,"volume":871,"transactions":9,"vwap":2241},2.73,2.81]