[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBTS":3,"homepage-market-summary":31,"stock-historical-QBTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QBTS","2026-10-07",{"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},"D-Wave Quantum Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","D-Wave Quantum Inc is in the development and delivery of quantum computing systems, software, and services, and it is the commercial supplier of quantum computers and the only company building both annealing quantum computers and gate-model quantum computers. It delivers customer value with practical quantum applications for problems as diverse as logistics, artificial intelligence, materials sciences, drug discovery, scheduling, cybersecurity, fault detection, and financial modeling. Its annealing quantum computers are accessible through the company's LeapTM cloud service.","388","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.22,15.36,15.48,14.98,15.79,-0.57,-3.61,14280610.807329,92243,15.1528,46.75,12.75,30664156.433214024,7.3,1461,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 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",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.52,39771893,14516741064.73672,102.12,"2025-04-25",[184,185,195,205,215,226,237,246,257,268,279,289,298,308,316,326,335,345,356,366,377,388,398,406,416,426,434,444,454,465,475,485,496,507,517,527,537,547,558,569,580,591,601,612,622,633,643,654,664,673,684,695,706,715,723,733,743,751,760,766,775,782,788,796,804,811,819,827,836,845,852,861,869,876,885,893,900,909,918,927,935,942,951,959,967,976,985,993,1002,1011,1020,1029,1037,1046,1055,1063,1071,1080,1089,1096,1105,1112,1119,1127,1135,1143,1151,1158,1165,1173,1180,1187,1193,1201,1209,1216,1225,1233,1240,1248,1256,1264,1272,1281,1290,1299,1308,1317,1325,1334,1342,1350,1359,1366,1374,1379,1386,1395,1403,1410,1418,1426,1434,1441,1449,1456,1462,1469,1475,1482,1488,1495,1501,1507,1516,1522,1529,1536,1542,1550,1556,1563,1569,1576,1584,1591,1596,1602,1609,1615,1621,1628,1635,1643,1651,1660,1668,1676,1685,1694,1702,1709,1717,1725,1734,1741,1747,1756,1764,1772,1780,1789,1797,1804,1811,1819,1827,1836,1844,1852,1861,1869,1878,1885,1893,1900,1909,1918,1926,1933,1942,1950,1958,1965,1973,1979,1984,1991,1998,2003,2010,2017,2024,2033,2041,2050,2056,2060,2067,2074,2082,2091,2100,2109,2118,2126,2135,2143,2152,2160,2168,2175,2181,2190,2199,2208,2215,2224,2233,2241,2249,2257,2265,2272,2280,2287,2293,2300,2307,2312,2320,2324,2330,2338,2346,2353,2358,2365,2370,2376,2384,2391,2399,2405,2413,2418,2426,2435,2441,2448,2453,2458,2464,2471,2478,2484,2491,2498,2503,2510,2515,2521,2527,2533,2538,2545,2551,2558,2565,2571,2579,2585,2591,2596,2604,2610,2615,2622,2627,2631,2639,2646,2654,2660,2665,2670,2674,2678,2684,2689,2696,2704,2710,2716,2722,2727,2734,2740,2745,2749,2755,2763,2768,2772,2779,2786,2792,2799,2804,2809,2817,2824,2830,2835,2839,2844,2849,2854,2859,2868,2876,2882,2890,2896,2903,2911,2920,2927,2934,2941,2948,2955,2961,2969,2977],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",15.75,16.26,15.635,0.15,0.96,13394852.458006,75798,15.8818,{"date":196,"open":187,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",15.78,15.26,15.64,-0.13,-0.82,16228603.913063,96769,15.529,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":82,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",16.999,17,15.74,15.77,-4.77,20216596.565308,108071,16.2263,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",16.68,16.89,16.4,16.56,-0.01,-0.06,11253228.422256,71473,16.6123,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",16.43,17.2,16.39,16.57,0.14,0.85,12647409.150294,76478,16.7616,{"date":238,"open":239,"high":240,"low":241,"close":228,"change":151,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",17.11,17.21,16.365,-2.09,14376364.800427,86781,16.5768,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",17.01,17.545,16.75,16.78,-0.63,-3.62,13791336.95491,84937,17.0959,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",17.45,17.9999,17.23,17.41,-0.07,-0.4,14523787.743873,87655,17.5673,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",16.55,17.585,16.47,17.48,0.67,3.99,18649776.947711,109530,17.1361,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",18.93,16.745,16.81,-0.75,-4.27,28655796.260458,164011,17.3893,{"date":290,"open":291,"high":292,"low":261,"close":293,"change":294,"percent_change":82,"volume":295,"transactions":296,"vwap":297},"2026-09-22",17.7,17.77,17.56,-0.14,14479282.118483,87686,17.5217,{"date":299,"open":300,"high":301,"low":302,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",17.575,17.92,17.3861,0.59,3.45,14925037.920702,94115,17.6671,{"date":309,"open":310,"high":311,"low":270,"close":239,"change":127,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",18.08,18.1,-3.28,19128641.548321,101733,16.9521,{"date":317,"open":218,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",17.88,16.64,17.69,1.42,8.73,21450289.348688,123771,17.474,{"date":327,"open":328,"high":231,"low":329,"close":330,"change":294,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",16.48,15.81,16.27,-0.85,13564129.139442,95680,16.2382,{"date":336,"open":220,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",16.94,16.245,16.41,-0.42,-2.5,11249445.931033,79314,16.4927,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",16.095,17.3,16.08,16.83,0.03,0.18,11518229.080624,92331,16.8659,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":232,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",16.71,17.155,16.53,16.8,0.84,11953681.580301,85670,16.8697,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",16.725,17.1,16.6,16.66,-0.46,-2.69,12921513.98626,96025,16.7941,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",17.54,17.685,16.88,17.12,-0.55,-3.11,15954927.621932,123656,17.2667,{"date":389,"open":291,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",18.48,17.4715,17.67,1.09,6.57,35819978.955875,209394,17.8908,{"date":399,"open":400,"high":381,"low":228,"close":401,"change":158,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",16.79,16.58,-1.43,12887782.753159,90314,16.6198,{"date":407,"open":401,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",16.955,16.5201,16.82,0.33,2,11015874.561043,83319,16.7829,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":102,"volume":423,"transactions":424,"vwap":425},"2026-09-02",16.279,16.705,16.19,16.49,-0.05,11436441.455639,78784,16.4661,{"date":427,"open":270,"high":428,"low":230,"close":429,"change":53,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",16.895,16.54,-3.84,11874679.358257,88441,16.5617,{"date":435,"open":436,"high":437,"low":438,"close":229,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",16.685,17.35,16.62,0.21,1.24,11551709.82955,92616,17.1342,{"date":445,"open":293,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",17.72,16.675,16.99,-0.91,-5.08,18194468.811388,140167,16.9745,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",17.89,18.37,17.71,17.9,0.39,2.23,19091998.878436,124806,18.0239,{"date":466,"open":467,"high":468,"low":259,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",18.73,19.04,17.51,-1.84,-9.51,26526296.97316,177554,17.8831,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":274,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",19.025,19.53,18.63,19.35,3.59,15096566.751184,105700,19.0918,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",19.75,19.95,18.66,18.68,-1.71,-8.39,17132645.823562,122438,19.0317,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",19.11,20.595,19.1,20.39,1.59,8.46,19537442.932499,130915,20.0206,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":373,"volume":514,"transactions":515,"vwap":516},"2026-08-20",19.22,19.43,18.44,18.8,-0.52,11685354.049524,99385,18.8195,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":46,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",19.27,19.7512,18.925,19.32,-1.08,12919564.510733,109237,19.2947,{"date":528,"open":529,"high":530,"low":531,"close":478,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",19.8,20.71,19.455,-1.34,-6.42,12813147.779484,103659,19.8103,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":102,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",20.78,21.355,20.1942,20.87,-1.42,10025595.756493,88225,20.9257,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",20.622,21.455,20.42,21.17,0.27,1.29,10984400.036404,91003,21.1389,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",20.49,21.755,20.45,20.9,0.16,0.77,12964794.991727,108328,21.1214,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",20.789,21,20.06,20.74,0.51,2.52,13207667.744356,110708,20.5496,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",20.26,20.54,19.79,20.23,0.04,0.2,11057821.603426,101974,20.1494,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":21,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",20.44,20.89,20.02,20.19,-2.75,13123235.197561,119601,20.4085,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",19.72,20.92,19.525,20.76,1.355,6.98,16188347.758834,130701,20.3159,{"date":613,"open":511,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",20.59,18.33,19.405,-1.985,-9.28,23520981.313284,195086,19.7876,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",21.615,22,21.15,21.39,-0.44,-2.02,16785427.264061,154448,21.5099,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",20.34,21.9,21.83,1.85,9.26,23421914.369653,176991,21.3485,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",18.09,20.135,18,19.98,1.9,10.51,24447688.107168,187687,19.7101,{"date":655,"open":656,"high":657,"low":658,"close":310,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",18.38,18.92,17.84,0.1,0.56,16467958.521443,150188,18.2491,{"date":665,"open":400,"high":666,"low":358,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",18.13,17.98,1.8,11.12,19900813.322643,149358,17.6238,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",17.29,17.4,16.07,16.18,-1.455,-8.25,19963005.197178,160239,16.6987,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",18.65,18.89,17.26,17.635,-1.875,-9.61,23790103.001041,164726,17.8281,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",17.86,19.54,17.75,19.51,3.3,20.36,48151322.248415,330999,18.9188,{"date":707,"open":248,"high":708,"low":678,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",17.04,16.21,-0.89,-5.2,13477062.310213,113840,16.4518,{"date":716,"open":717,"high":718,"low":410,"close":369,"change":163,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",16.885,17.8497,-1.44,13516235.999838,116293,17.286,{"date":724,"open":725,"high":726,"low":727,"close":437,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",17.6,17.97,17.2595,-0.45,-2.53,14540043.691919,108154,17.5042,{"date":734,"open":735,"high":736,"low":208,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",17.08,18.02,17.8,1.08,6.46,16518039.080295,113542,17.6493,{"date":744,"open":208,"high":745,"low":746,"close":747,"change":221,"percent_change":222,"volume":748,"transactions":749,"vwap":750},"2026-07-20",17.55,16.69,16.72,13778511.497854,110131,16.9492,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",16.46,17.42,16.025,16.73,-0.19,-1.12,17598400,{"date":761,"open":647,"high":647,"low":283,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",16.92,-1.35,-7.39,18893400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",19.035,19.37,17.87,18.27,-0.68,-3.59,15430400,{"date":776,"open":657,"high":777,"low":686,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",19.255,18.95,0.29,1.55,15675500,{"date":783,"open":784,"high":784,"low":785,"close":489,"change":402,"percent_change":786,"volume":787,"transactions":9,"vwap":489},"2026-07-13",19.69,18.52,-7.12,17058900,{"date":789,"open":790,"high":791,"low":488,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",21.48,21.64,20.09,-1.07,-5.06,14518200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":576,"volume":803,"transactions":9,"vwap":801},"2026-07-09",20.75,21.485,20.52,21.16,0.52,16525400,{"date":805,"open":800,"high":806,"low":807,"close":808,"change":340,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",21.49,20.13,20.64,-1.99,15546300,{"date":812,"open":813,"high":814,"low":800,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",22.165,22.39,21.059999,-1.5,-6.65,20583700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":351,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",22.44,23.625,22.25,22.56,0.13,17225000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",23.655,24.68,22.3,22.53,-0.97,-4.13,21365800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",23.595,24.54,23.059999,23.5,-0.49,-2.04,22923400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":564,"percent_change":274,"volume":851,"transactions":9,"vwap":850},"2026-06-30",23.35,24.73,23.25,23.99,20202100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",23.165,24.26,22.46,23.83,1.07,4.7,22781900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":233,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-26",21.3,22.86,20.93,22.76,3.88,31774900,{"date":870,"open":841,"high":871,"low":872,"close":873,"change":793,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-25",23.81,21.635,21.91,-4.66,20652900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",24.425,24.428,22.4,22.98,-2.05,-8.19,32009700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":660,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-23",24.11,26.71,23.96,25.030001,2.29,48963000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":39,"percent_change":710,"volume":899,"transactions":9,"vwap":898},"2026-06-22",24.39,25.635,23.52,24.47,29576400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",23.66,24.71,22.541,24.69,1.77,7.72,31044300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",24.145,24.55,22.85,22.92,-1.02,-4.26,27645800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",25.75,26.11,23.883,23.94,-2.32,-8.83,29431600,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",24.91,27.15,26.26,2.89,12.37,44959900,{"date":936,"open":937,"high":938,"low":864,"close":939,"change":728,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-12",23.635,24.48,23.37,-1.89,27862100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",23.16,24.41,22.75,23.82,0.57,2.45,25165300,{"date":952,"open":953,"high":954,"low":955,"close":849,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":849},"2026-06-10",23.27,24.78,23.146,-0.27,-1.15,20856500,{"date":960,"open":961,"high":962,"low":963,"close":897,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":897},"2026-06-09",25.755,26.66,22.35,-2.31,-8.94,37886900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",24.7,26.73,24,25.83,1.98,8.3,29009500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",26.56,26.59,23.285,23.85,-3.79,-13.71,34320000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":411,"volume":992,"transactions":9,"vwap":990},"2026-06-04",27.040001,28.82,26.45,27.64,0.09,39223000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",29.49,29.95,27.38,27.55,-2.36,-7.89,42311000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",29.41,31.3,28.99,29.91,0.73,2.5,48442500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",28.95,31.12,27.83,29.18,-0.96,-3.19,49079000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",28.8,30.16,27.42,30.14,0.65,2.2,36381200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":995,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":995},"2026-05-28",27.79,30.22,27.01,2.01,7.31,54482200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",27.26,28.049999,25.695,27.48,-0.34,-1.22,34015400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",29.35,29.48,26.33,27.82,-1.58,-5.37,54691500,{"date":1056,"open":1057,"high":1058,"low":921,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",26.34,31.55,29.4,3.66,14.22,141703200,{"date":1064,"open":1065,"high":972,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",21.76,21.61,25.74,6.44,33.37,119132500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",18.53,19.45,18.32,19.3,1.11,6.1,21855400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",18.77,19.135,17.735,18.19,-0.87,-4.56,21512900,{"date":1090,"open":1091,"high":1092,"low":615,"close":1093,"change":66,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-18",20.11,20.202,19.059999,-6.34,24639800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",21.14,21.25,20.2,20.35,-1.78,-8.04,23761800,{"date":1106,"open":1107,"high":832,"low":501,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",20.86,22.13,0.69,3.22,28148900,{"date":1113,"open":1114,"high":814,"low":1115,"close":1116,"change":449,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",22.38,20.7,21.44,-4.07,25576500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":963,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":963},"2026-05-12",22.42,23.91,20.88,-1.68,-6.99,46895200,{"date":1128,"open":1129,"high":954,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",22.2,21.77,24.030001,1.46,6.47,36127100,{"date":1136,"open":1129,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",22.67,21.42,22.57,0.58,2.64,20169000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":470,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-07",23.049999,23.68,21.81,21.99,-7.72,25873000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":857,"change":891,"percent_change":1156,"volume":1157,"transactions":9,"vwap":857},"2026-05-06",21.92,24.040001,21.7,10.63,39634300,{"date":1159,"open":1160,"high":1155,"low":702,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",21.43,21.54,0.62,2.96,19394800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":604,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":604},"2026-05-04",20.445,21.72,20.14,0.43,2.1,24790300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":560,"change":439,"percent_change":1178,"volume":1179,"transactions":9,"vwap":560},"2026-05-01",20.1,20.666,19.57,1.04,20364100,{"date":1181,"open":1182,"high":702,"low":1183,"close":1184,"change":1034,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-30",18.31,18.22,20.28,11,29793500,{"date":1188,"open":1189,"high":1190,"low":239,"close":771,"change":564,"percent_change":1191,"volume":1192,"transactions":9,"vwap":771},"2026-04-29",18.26,18.41,0.88,18971000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":168,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",18.15,18.45,17.66,18.11,-3.67,15993400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":512,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":512},"2026-04-27",18.14,18.99,17.91,0.31,1.68,19625300,{"date":1210,"open":1211,"high":1212,"low":459,"close":1213,"change":201,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-24",19.67,19.68,18.49,-4.25,23877500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-23",20.65,21.155,18.98,19.31,-1.93,-9.09,29505600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1191,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-22",20.91,21.8,20.69,21.24,4.32,33929200,{"date":1234,"open":1235,"high":1236,"low":1184,"close":702,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":702},"2026-04-21",21.825,21.85,-1.3,-6,37186700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":294,"volume":1247,"transactions":9,"vwap":1245},"2026-04-20",21.025,21.93,20.57,21.66,-0.03,39241800,{"date":1249,"open":1250,"high":1251,"low":627,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-17",21.805,22.49,21.69,0.17,0.79,46076200,{"date":1257,"open":625,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",22.47,20.15,21.52,0.71,3.41,90113700,{"date":1265,"open":1266,"high":1267,"low":292,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-15",18.525,21.040001,20.81,3.84,22.63,98957500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-14",15.29,17.084999,15.23,16.97,2.32,15.84,43679500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-13",14.08,14.785,13.81,14.65,0.4,2.81,16392500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-10",14.04,14.775,14.035,14.25,0.38,2.74,13796000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",14.4,14.61,13.71,13.87,-0.7,-4.8,17762400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",15.25,15.35,14.1,14.57,0.83,6.04,21807900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":264,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-07",13.92,13.95,13.381,13.74,-2.83,16030900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-06",14.2,14.67,13.78,14.14,-0.18,-1.26,14269900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1162,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-02",13.1,14.375,13.01,14.32,4.53,17185500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":794,"volume":1349,"transactions":9,"vwap":1347},"2026-04-01",14.845,14.99,13.65,13.7,-0.73,21754600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",13.28,14.49,13.13,14.43,1.45,11.17,25031400,{"date":1360,"open":1285,"high":1361,"low":27,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",13.895,12.98,-0.92,-6.62,23230100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":284,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-27",14.51,14.63,13.705,13.9,-5.12,18329300,{"date":1375,"open":197,"high":1376,"low":1313,"close":1286,"change":1377,"percent_change":471,"volume":1378,"transactions":9,"vwap":1286},"2026-03-26",15.832,-1.54,20256300,{"date":1380,"open":188,"high":1381,"low":1382,"close":420,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":420},"2026-03-25",16.727,15.9,0.26,1.63,15989100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",16.059999,16.281,15.425,15.93,-0.38,-2.33,18050000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1140,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-23",15.71,16.465,15.55,16.31,3.69,20797500,{"date":1404,"open":1279,"high":1405,"low":16,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",16.055,15.73,-0.37,-2.3,26408300,{"date":1411,"open":1412,"high":1413,"low":17,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-19",15.94,16.38,16.1,-0.39,-2.37,21587100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":421,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":421},"2026-03-18",17.25,17.32,16.455,-0.98,-5.61,21200900,{"date":1427,"open":1428,"high":1429,"low":239,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-17",17.49,17.745,17.47,0.01,0.06,17508600,{"date":1435,"open":667,"high":1436,"low":382,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",18.42,17.46,-0.09,-0.51,25472600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":745,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":745},"2026-03-13",18.12,18.69,17.43,-0.28,-1.57,20995900,{"date":1450,"open":1451,"high":1452,"low":392,"close":1453,"change":523,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-12",18.54,18.79,17.83,-5.71,23983200,{"date":1457,"open":1452,"high":1458,"low":1196,"close":1459,"change":190,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-11",19.47,18.91,0.8,18330000,{"date":1463,"open":519,"high":1464,"low":1465,"close":1466,"change":1446,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-10",19.52,18.662,18.76,-1.47,21613900,{"date":1470,"open":666,"high":500,"low":273,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-09",19.040001,0.45,2.42,26090500,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":158,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-06",18.23,19.61,18.59,-1.27,27228600,{"date":1483,"open":1479,"high":1484,"low":688,"close":1485,"change":1486,"percent_change":340,"volume":1487,"transactions":9,"vwap":1485},"2026-03-05",18.855,18.83,-0.08,33151100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1459,"change":274,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1459},"2026-03-04",18.47,19.07,18.18,3.67,19013100,{"date":1496,"open":1189,"high":1497,"low":1437,"close":1498,"change":1305,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-03",18.71,18.24,-3.7,20868200,{"date":1502,"open":1503,"high":1504,"low":1453,"close":1505,"change":564,"percent_change":233,"volume":1506,"transactions":9,"vwap":1505},"2026-03-02",17.94,18.965,18.94,18583400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-27",19.415,19.5,17.652,18.78,-1.36,-6.75,27470100,{"date":1517,"open":1518,"high":1155,"low":603,"close":1169,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1169},"2026-02-26",20.67,0.49,2.49,43719200,{"date":1523,"open":1220,"high":1524,"low":686,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",19.81,19.65,0.99,5.31,25594900,{"date":1530,"open":1453,"high":1531,"low":1532,"close":489,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":489},"2026-02-24",18.875,17.68,0.61,3.38,19842700,{"date":1537,"open":1538,"high":1539,"low":262,"close":1540,"change":221,"percent_change":222,"volume":1541,"transactions":9,"vwap":1540},"2026-02-23",17.57,18.36,18.049999,18540200,{"date":1543,"open":657,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-20",19.36,17.825,18.059999,-1.32,-6.81,26616400,{"date":1551,"open":1552,"high":1553,"low":457,"close":1554,"change":1206,"percent_change":1384,"volume":1555,"transactions":9,"vwap":1554},"2026-02-19",18.62,19.49,19.38,19676400,{"date":1557,"open":1479,"high":1558,"low":1559,"close":1491,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1491},"2026-02-18",19.62,18.035,0.63,3.42,21493800,{"date":1564,"open":500,"high":1076,"low":1565,"close":511,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":511},"2026-02-17",17.81,-1.23,-6.25,25351500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1211,"change":233,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1211},"2026-02-13",19.065001,20.07,18.466,4.52,23824100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":201,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-12",19.59,19.74,18.452,18.82,-4.18,23670500,{"date":1585,"open":1586,"high":1586,"low":467,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-11",20.756,19.64,-0.8,-3.91,27294900,{"date":1592,"open":539,"high":1593,"low":551,"close":593,"change":96,"percent_change":1594,"volume":1595,"transactions":9,"vwap":593},"2026-02-10",21.519,-3.63,18640900,{"date":1597,"open":551,"high":1598,"low":595,"close":1599,"change":1519,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-09",21.34,21.21,2.36,23651800,{"date":1603,"open":459,"high":1604,"low":658,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",20.98,20.72,3.51,20.4,38840200,{"date":1610,"open":1611,"high":1558,"low":762,"close":240,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":240},"2026-02-05",19.33,-2.9,-14.42,36687700,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1091,"change":66,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1091},"2026-02-04",21.33,18.781,-6.03,32054000,{"date":1622,"open":1161,"high":1623,"low":1624,"close":1625,"change":1170,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-03",21.57,20.21,21.4,2.05,31950300,{"date":1629,"open":1260,"high":1630,"low":1631,"close":1632,"change":163,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-02",21.55,20.030001,20.97,-1.18,28695300,{"date":1636,"open":1637,"high":1638,"low":1115,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-30",23.030001,23.15,21.22,-2,-8.61,31259700,{"date":1644,"open":1645,"high":1646,"low":1258,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-29",24.5,25.025,23.22,-1.75,-7.01,33098100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-28",24.75,25.69,24.525,24.97,0.28,1.13,32934200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":905,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":905},"2026-01-27",24.74,24.98,23.79,0.94,3.96,41609400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":81,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-26",25.6,26.028999,23.445,23.75,-7.34,29293800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-23",26.95,27.2,25.233,25.63,-1.8,-6.56,38070400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-22",26.62,27.59,25.87,27.43,1.39,5.34,38665300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1499,"volume":1701,"transactions":9,"vwap":1699},"2026-01-21",27.57,28.15,24.742,26.040001,-1,44408500,{"date":1703,"open":1696,"high":1704,"low":1705,"close":987,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":987},"2026-01-20",28.48,25.935,-1.79,-6.21,51361500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1296,"volume":1716,"transactions":9,"vwap":1714},"2026-01-16",29.049999,30.13,28.27,28.83,0.11,40594500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":402,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-15",30.48,31.36,28.71,28.72,-4.74,43686800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-14",28.44,30.18,27.51,30.15,1.33,4.61,40175100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":988,"change":1739,"percent_change":72,"volume":1740,"transactions":9,"vwap":988},"2026-01-13",29.15,29.73,27.86,0.02,32819500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1022,"change":1109,"percent_change":949,"volume":1746,"transactions":9,"vwap":1022},"2026-01-12",28.040001,28.84,27.525,31966600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-09",29.77,31.14,28.07,28.11,-1.17,-4,46765200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1363,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-08",29.865,30.477,28.65,29.28,-3.05,38675900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":793,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-07",31.1,32.155,30.09,30.2,-3.42,36716200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1560,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-06",30.59,31.38,29.34,31.27,2.06,35312000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-05",28.655,31.33,27.72,30.64,2.51,8.92,46044200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":973,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-02",26.945,28.35,25.43,28.13,7.57,48405500,{"date":1798,"open":1799,"high":1690,"low":1800,"close":1801,"change":1802,"percent_change":1392,"volume":1803,"transactions":9,"vwap":1801},"2025-12-31",26.16,26.030001,26.15,-0.1,36165200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":659,"percent_change":1296,"volume":1810,"transactions":9,"vwap":1809},"2025-12-30",26.545,27.49,26.02,26.25,36398100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1801,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1801},"2025-12-29",25.34,26.76,25.07,0.86,3.4,32343500,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-26",27.5,24.765,25.29,-2.23,-8.1,33560800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-24",29.65,29.678,26.94,27.52,-1.6,-5.49,23483300,{"date":1837,"open":1838,"high":1839,"low":1760,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-23",30.61,31.88,29.12,-3.07,-9.54,44702400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":595,"volume":1851,"transactions":9,"vwap":1849},"2025-12-22",27.66,32.39,27.62,32.19,5.37,63115300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-19",25.42,27.059999,25.245,26.82,1.93,7.75,31921800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":393,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-18",24.9,25.84,24.22,24.89,4.58,27194000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-17",26,27.29,23.77,23.8,-1.72,-6.74,29361400,{"date":1879,"open":923,"high":1880,"low":981,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-16",25.59,25.52,1.78,7.5,26119400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":999,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-15",26.4,26.63,23.57,23.74,-9.04,29874900,{"date":1894,"open":1895,"high":1794,"low":1896,"close":1897,"change":81,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-12",27.58,25.22,26.1,-6.72,33270300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-11",27.049999,28.49,25.61,27.98,1.18,4.4,31277600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-10",28.18,28.578,26.72,26.8,-1.53,-5.4,33280200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1415,"volume":1925,"transactions":9,"vwap":1923},"2025-12-09",27.77,28.76,27.13,28.33,-0.11,22038400,{"date":1927,"open":1928,"high":1736,"low":1929,"close":1727,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1727},"2025-12-08",27.92,26.64,1.44,5.33,37694900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-05",28.57,28.88,26.2,27,-1.73,-6.02,38125400,{"date":1943,"open":1944,"high":1945,"low":969,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-04",25.045,28.9,28.73,3.65,14.55,51972400,{"date":1951,"open":864,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-03",25.285,22.34,25.08,2.58,11.47,39960600,{"date":1959,"open":1960,"high":1961,"low":1138,"close":1962,"change":738,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-02",21.565,22.905,22.5,5.04,19819500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1138,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1138},"2025-12-01",22.01,22.245,21.32,-1.25,-5.51,17144100,{"date":1974,"open":946,"high":1975,"low":1976,"close":1137,"change":1383,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1137},"2025-11-28",22.955,22.22,1.16,9462200,{"date":1980,"open":1981,"high":881,"low":625,"close":1982,"change":1331,"percent_change":1588,"volume":1983,"transactions":9,"vwap":1982},"2025-11-26",22.69,22.41,21619800,{"date":1985,"open":1986,"high":1987,"low":1630,"close":1988,"change":513,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-25",22.486,22.91,22.59,-2.25,23805700,{"date":1992,"open":800,"high":1993,"low":562,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-24",23.34,23.11,2.7,13.23,29743200,{"date":1999,"open":1607,"high":798,"low":2000,"close":2001,"change":1802,"percent_change":842,"volume":2002,"transactions":9,"vwap":2001},"2025-11-21",18.545,20.41,40891200,{"date":2004,"open":2005,"high":905,"low":2006,"close":2007,"change":95,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-20",23.97,20.355,20.51,-12.5,40990900,{"date":2011,"open":944,"high":2012,"low":2013,"close":2014,"change":575,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-19",24.44,22.88,23.44,2.22,35536600,{"date":2018,"open":1976,"high":2019,"low":2020,"close":2021,"change":659,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-18",23.448,21.84,22.93,0.44,27543900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-17",23.23,23.928,22.19,22.83,-0.78,-3.3,30044500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1665,"volume":2040,"transactions":9,"vwap":2038},"2025-11-14",21.58,24.99,21.47,23.61,0.22,51216000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-13",25.48,25.5,22.94,23.39,-3.01,-11.4,48629100,{"date":2051,"open":988,"high":2052,"low":921,"close":1887,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1887},"2025-11-12",29.57,-2.59,-8.93,38942500,{"date":2057,"open":1022,"high":2058,"low":1821,"close":1006,"change":1392,"percent_change":66,"volume":2059,"transactions":9,"vwap":1006},"2025-11-11",30.02,33365000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":200,"percent_change":628,"volume":2066,"transactions":9,"vwap":2065},"2025-11-10",30.11,31.6,28.5,29.37,43657600,{"date":2068,"open":1690,"high":2069,"low":2070,"close":2071,"change":1077,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-07",29.72,26.42,29.5,3.91,50592500,{"date":2075,"open":2076,"high":2077,"low":1794,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-06",30.495,30.69,28.39,-2.63,-8.48,41880600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-05",30.56,31.63,29.32,31.02,1.28,4.3,31994700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-04",31.014999,32.53,29.44,29.74,-3.35,-10.12,36463800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-03",37.42,37.62,31.96,33.09,-3.97,-10.71,46622300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-31",35.99,37.435,35.055,37.060001,0.95,2.63,37846600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":638,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-30",32.91,36.79,32.45,36.11,5.4,44418000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-29",32.475,34.65,32,34.26,2.26,7.06,47219200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2130,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2130},"2025-10-28",35.295,36.57,31.85,-3.04,-8.68,64548500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-27",33.99,37.28,33.23,35.040001,2.39,7.32,65054300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":502,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-24",33.195,35.19,32.3,32.65,5.12,67661000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1285,"volume":2167,"transactions":9,"vwap":2165},"2025-10-23",32.6,33.43,29.66,31.059999,3.77,114387700,{"date":2169,"open":2062,"high":2170,"low":2171,"close":1872,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1872},"2025-10-22",31.31,26.37,-4.9,-15.22,79629000,{"date":2176,"open":2177,"high":2178,"low":1014,"close":1849,"change":2179,"percent_change":533,"volume":2180,"transactions":9,"vwap":1849},"2025-10-21",33.62,33.98,-2.21,40668800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-20",39.52,39.68,33.52,34.4,-3.93,-10.25,43951100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-17",38.5,39.47,36.060001,38.33,-2.13,-5.26,45679700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-16",44.7,45.13,39.63,40.46,-4.32,-9.65,55798000,{"date":2209,"open":2210,"high":26,"low":2211,"close":2212,"change":2213,"percent_change":275,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",46.4,41.22,44.78,1.72,77600000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-14",40.52,45.3,38.099998,43.060001,2.44,6.01,73334900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-13",34.28,41.97,32.62,40.62,7.6,23.02,89082800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":882,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-10",35.68,35.84,32.49,33.02,-5.85,58521700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2149,"volume":2248,"transactions":9,"vwap":2246},"2025-10-09",34.7,36.64,33.6,35.07,0.82,66185800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1467,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-08",36.12,39.55,32.51,34.25,-4.12,83873300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":412,"volume":2264,"transactions":9,"vwap":2262},"2025-10-07",36.96,37.9,33.85,35.72,0.7,90346500,{"date":2266,"open":2267,"high":2268,"low":2139,"close":2269,"change":1278,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-06",32.0099983,36.417,35.02,7.09,74825300,{"date":2273,"open":2274,"high":2275,"low":996,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-03",30.6,33.28,32.7,3.49,11.95,89971300,{"date":2281,"open":1937,"high":2282,"low":1800,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-02",29.61,29.21,3.58,13.97,72187900,{"date":2288,"open":895,"high":2289,"low":1122,"close":1681,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1681},"2025-10-01",25.82,0.92,3.72,43929500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":903,"change":2298,"percent_change":1416,"volume":2299,"transactions":9,"vwap":903},"2025-09-30",24.94,25.475,23.671,-0.6,46242400,{"date":2301,"open":2302,"high":1935,"low":1656,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-29",27.02,25.31,-1.45,-5.42,68895900,{"date":2308,"open":2309,"high":2064,"low":1808,"close":1814,"change":2310,"percent_change":502,"volume":2311,"transactions":9,"vwap":1814},"2025-09-26",26.35,0.42,60598600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1057,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1057},"2025-09-25",26.014999,27.325,24.62,-1.38,-4.98,65488800,{"date":2321,"open":1727,"high":1016,"low":2322,"close":1784,"change":587,"percent_change":1008,"volume":2323,"transactions":9,"vwap":1784},"2025-09-24",26.36,66549300,{"date":2325,"open":2326,"high":2327,"low":1670,"close":1832,"change":638,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1832},"2025-09-23",25.88,27.99,7.21,66448000,{"date":2331,"open":2332,"high":931,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-22",24.49,22.84,25.67,-1.21,-4.5,69773500,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-19",23.32,27.329,26.88,2.86,11.91,102188600,{"date":2347,"open":2348,"high":2349,"low":1953,"close":2350,"change":2351,"percent_change":394,"volume":2352,"transactions":9,"vwap":2350},"2025-09-18",22.87,24.85,24.02,1.48,80856500,{"date":2354,"open":1220,"high":913,"low":281,"close":2355,"change":2356,"percent_change":1466,"volume":2357,"transactions":9,"vwap":2355},"2025-09-17",22.54,3.56,126852200,{"date":2359,"open":2360,"high":2361,"low":459,"close":1220,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1220},"2025-09-16",18.375,19.18,0.66,3.6,39742600,{"date":2366,"open":291,"high":2367,"low":688,"close":1075,"change":660,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1075},"2025-09-15",18.58,3.15,44351300,{"date":2371,"open":2372,"high":667,"low":429,"close":2373,"change":440,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-12",16.67,17.76,7.51,59652400,{"date":2377,"open":2378,"high":747,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-11",16.11,15.958,16.52,0.48,2.99,38787000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1924,"percent_change":772,"volume":2390,"transactions":9,"vwap":2389},"2025-09-10",16.2,16.42,15.87,16.040001,29141700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1008,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-09",15.45,16.24,15.28,16.15,4.73,34180600,{"date":2400,"open":2401,"high":187,"low":1276,"close":2402,"change":2403,"percent_change":411,"volume":2404,"transactions":9,"vwap":2402},"2025-09-08",15.505,15.42,0.05,22874700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":802,"volume":2412,"transactions":9,"vwap":2410},"2025-09-05",15.46,15.96,14.9,15.37,0.08,32925300,{"date":2414,"open":2415,"high":329,"low":2416,"close":1274,"change":221,"percent_change":263,"volume":2417,"transactions":9,"vwap":1274},"2025-09-04",15.47,14.88,27518900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":383,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-09-03",15.8,16.12,15.18,15.3,-3.47,32108000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-02",15.155,15.86,14.78,15.85,0.23,1.47,29039700,{"date":2436,"open":2437,"high":2438,"low":2407,"close":2439,"change":102,"percent_change":81,"volume":2440,"transactions":9,"vwap":2439},"2025-08-29",15.98,15.99,15.62,20006700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1109,"percent_change":1340,"volume":2447,"transactions":9,"vwap":2446},"2025-08-28",15.43,16.29,15.4,15.92,32742500,{"date":2449,"open":2450,"high":329,"low":2451,"close":1276,"change":39,"percent_change":543,"volume":2452,"transactions":9,"vwap":1276},"2025-08-27",15.33,15.07,26923500,{"date":2454,"open":2455,"high":2456,"low":19,"close":2393,"change":1170,"percent_change":2343,"volume":2457,"transactions":9,"vwap":2393},"2025-08-26",15.03,15.545,23348100,{"date":2459,"open":2402,"high":2460,"low":2461,"close":2462,"change":513,"percent_change":2097,"volume":2463,"transactions":9,"vwap":2462},"2025-08-25",15.44,14.76,15.02,21415500,{"date":2465,"open":2466,"high":2439,"low":2467,"close":2468,"change":1008,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-22",14.74,14.425,15.54,4.93,31682500,{"date":2472,"open":2473,"high":2474,"low":1313,"close":2475,"change":163,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-21",15,15.025,14.81,-1.66,24222500,{"date":2479,"open":2423,"high":2407,"low":1327,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-20",15.06,-0.26,-1.7,36855000,{"date":2485,"open":2380,"high":370,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-19",15.245,15.32,-1.24,-7.49,33392300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":220,"change":728,"percent_change":2496,"volume":2497,"transactions":9,"vwap":220},"2025-08-18",16.995,17.07,16.23,-2.65,27337500,{"date":2499,"open":2373,"high":2500,"low":2380,"close":248,"change":1753,"percent_change":2501,"volume":2502,"transactions":9,"vwap":248},"2025-08-15",17.895,-6.44,45627500,{"date":2504,"open":2505,"high":1451,"low":2506,"close":1492,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1492},"2025-08-14",18.25,17.44,-0.47,-2.52,42780100,{"date":2511,"open":686,"high":2512,"low":2373,"close":686,"change":232,"percent_change":2513,"volume":2514,"transactions":9,"vwap":686},"2025-08-13",19.087999,0.76,52175600,{"date":2516,"open":1430,"high":1479,"low":337,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-12",18.51,1.14,6.56,46380900,{"date":2522,"open":208,"high":2523,"low":283,"close":2524,"change":73,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-11",18.2,17.37,2.78,43714700,{"date":2528,"open":2529,"high":292,"low":2530,"close":2531,"change":956,"percent_change":1447,"volume":2532,"transactions":9,"vwap":2531},"2025-08-08",17.13,16.565,16.9,44646000,{"date":2534,"open":208,"high":301,"low":220,"close":2535,"change":2536,"percent_change":1393,"volume":2537,"transactions":9,"vwap":2535},"2025-08-07",17.17,-0.41,65506200,{"date":2539,"open":2540,"high":2541,"low":262,"close":2542,"change":2543,"percent_change":2187,"volume":2544,"transactions":9,"vwap":2542},"2025-08-06",18.56,18.61,17.58,-0.72,38888500,{"date":2546,"open":446,"high":2547,"low":1428,"close":2548,"change":2549,"percent_change":178,"volume":2550,"transactions":9,"vwap":2548},"2025-08-05",19.17,18.3,1.12,58268200,{"date":2552,"open":2553,"high":754,"low":2554,"close":2555,"change":1460,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-04",16.76,16.35,17.18,4.88,33087300,{"date":2559,"open":2560,"high":2561,"low":2378,"close":1413,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1413},"2025-08-01",16.51,17.040001,-0.81,-4.71,31626300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2569,"change":825,"percent_change":2513,"volume":2570,"transactions":9,"vwap":2569},"2025-07-31",17.61,18.588,17.19,37839200,{"date":2572,"open":301,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-30",18.465,16.77,17.059999,-0.61,-3.45,37283200,{"date":2580,"open":1581,"high":2581,"low":2582,"close":392,"change":772,"percent_change":2583,"volume":2584,"transactions":9,"vwap":392},"2025-07-29",19.24,17.64,-3.71,30091000,{"date":2586,"open":1076,"high":2587,"low":1565,"close":2588,"change":513,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-28",19.44,18.35,-2.76,34377600,{"date":2592,"open":2593,"high":487,"low":467,"close":2594,"change":710,"percent_change":2336,"volume":2595,"transactions":9,"vwap":2594},"2025-07-25",19.7,18.87,31470200,{"date":2597,"open":1587,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-24",20.47,19.41,19.76,-0.54,-2.66,49987900,{"date":2605,"open":2548,"high":2598,"low":1546,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-23",20.3,2.71,15.41,77379100,{"date":2611,"open":656,"high":656,"low":251,"close":2612,"change":1588,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-22",17.59,-4.35,43194500,{"date":2616,"open":2617,"high":2618,"low":457,"close":2619,"change":2620,"percent_change":2496,"volume":2621,"transactions":9,"vwap":2619},"2025-07-21",19.449,20.56,18.39,-0.5,81623600,{"date":2623,"open":2624,"high":1491,"low":318,"close":687,"change":151,"percent_change":2625,"volume":2626,"transactions":9,"vwap":687},"2025-07-18",18.85,-1.82,52081800,{"date":2628,"open":2555,"high":478,"low":369,"close":2581,"change":2629,"percent_change":1329,"volume":2630,"transactions":9,"vwap":2581},"2025-07-17",2.33,101936700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2513,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-16",16.3,16.98,15.72,16.91,4.71,50935200,{"date":2640,"open":2641,"high":330,"low":2642,"close":2396,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2396},"2025-07-15",15.91,15.51,0.32,2.02,31591700,{"date":2647,"open":71,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-14",15.88,14.89,15.83,1.02,6.89,28069700,{"date":2655,"open":2429,"high":2656,"low":2461,"close":2475,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2475},"2025-07-11",16.049999,-1.2,-7.5,30063500,{"date":2661,"open":2662,"high":370,"low":1391,"close":2663,"change":1392,"percent_change":924,"volume":2664,"transactions":9,"vwap":2663},"2025-07-10",16.375,16.01,28330000,{"date":2666,"open":2667,"high":2575,"low":2668,"close":230,"change":1287,"percent_change":1009,"volume":2669,"transactions":9,"vwap":230},"2025-07-09",16.369,15.69,39291400,{"date":2671,"open":448,"high":379,"low":2408,"close":2438,"change":96,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2438},"2025-07-08",-4.59,37366700,{"date":2675,"open":358,"high":2535,"low":2676,"close":2553,"change":1246,"percent_change":1331,"volume":2677,"transactions":9,"vwap":2553},"2025-07-07",15.936,35884400,{"date":2679,"open":709,"high":350,"low":2680,"close":400,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":400},"2025-07-03",16.105,0.81,5.07,29876900,{"date":2685,"open":2686,"high":349,"low":2461,"close":2437,"change":1977,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2437},"2025-07-02",15.125,7.83,62915400,{"date":2690,"open":2691,"high":2487,"low":2692,"close":2693,"change":352,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-01",15.2,14.29,14.82,1.23,54151500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1162,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-30",14.12,14.77,13.83,14.64,4.42,38372500,{"date":2705,"open":1312,"high":1301,"low":2706,"close":2707,"change":2708,"percent_change":1446,"volume":2709,"transactions":9,"vwap":2707},"2025-06-27",13.57,14.02,-0.04,62783400,{"date":2711,"open":2712,"high":2713,"low":1320,"close":2714,"change":122,"percent_change":331,"volume":2715,"transactions":9,"vwap":2714},"2025-06-26",14.17,14.415,14.06,38744600,{"date":2717,"open":71,"high":2460,"low":2718,"close":2719,"change":82,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-25",14.16,14.18,-5.28,30993700,{"date":2723,"open":2395,"high":17,"low":2724,"close":2725,"change":351,"percent_change":587,"volume":2726,"transactions":9,"vwap":2725},"2025-06-24",14.7,14.97,33442500,{"date":2728,"open":2462,"high":1311,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-23",14.212,14.94,-0.71,-4.54,46541800,{"date":2735,"open":2736,"high":2737,"low":18,"close":2738,"change":222,"percent_change":1392,"volume":2739,"transactions":9,"vwap":2738},"2025-06-20",15.97,16.145,15.65,55758400,{"date":2741,"open":209,"high":2742,"low":2743,"close":1397,"change":564,"percent_change":112,"volume":2744,"transactions":9,"vwap":1397},"2025-06-18",16.25,15.19,52611100,{"date":2746,"open":2438,"high":1414,"low":2462,"close":1399,"change":728,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1399},"2025-06-17",-2.81,39546600,{"date":2750,"open":2751,"high":400,"low":2407,"close":2752,"change":1314,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-16",15.5,16,5.47,59371500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2731,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-13",15.34,15.66,14.84,15.17,-4.47,41618700,{"date":2764,"open":2765,"high":208,"low":210,"close":2648,"change":2766,"percent_change":2187,"volume":2767,"transactions":9,"vwap":2648},"2025-06-12",16.59,-0.65,49982500,{"date":2769,"open":2506,"high":458,"low":2770,"close":360,"change":264,"percent_change":999,"volume":2771,"transactions":9,"vwap":360},"2025-06-11",16.17,86552100,{"date":2773,"open":2774,"high":778,"low":2775,"close":2776,"change":915,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-10",18.0049992,16.86,16.93,-5.68,64100900,{"date":2780,"open":2781,"high":1459,"low":1197,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-09",18.88,17.95,-0.67,-3.6,57044300,{"date":2787,"open":2788,"high":1452,"low":188,"close":1552,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":1552},"2025-06-06",16.61,2.15,13.05,82618000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":272,"change":763,"percent_change":2797,"volume":2798,"transactions":9,"vwap":272},"2025-06-05",17.53,17.664,16.09,-7.58,65927500,{"date":2800,"open":754,"high":2523,"low":2801,"close":2802,"change":232,"percent_change":1254,"volume":2803,"transactions":9,"vwap":2802},"2025-06-04",17.15,17.82,56340400,{"date":2805,"open":2806,"high":291,"low":217,"close":1532,"change":948,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1532},"2025-06-03",17.295,3.33,60196400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":239,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":239},"2025-06-02",16.235,17.405,15.15,0.78,4.78,64920400,{"date":2818,"open":2819,"high":2820,"low":2415,"close":2821,"change":1432,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-30",15.67,16.45,16.33,0.37,68710500,{"date":2825,"open":2612,"high":2826,"low":709,"close":330,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":330},"2025-05-29",18.030001,-1.28,-7.29,67362100,{"date":2831,"open":2493,"high":2832,"low":2775,"close":745,"change":2833,"percent_change":2833,"volume":2834,"transactions":9,"vwap":745},"2025-05-28",17.935,0,62298400,{"date":2836,"open":2837,"high":510,"low":762,"close":745,"change":1970,"percent_change":817,"volume":2838,"transactions":9,"vwap":745},"2025-05-27",19.28,113782100,{"date":2840,"open":2841,"high":2842,"low":725,"close":512,"change":158,"percent_change":1332,"volume":2843,"transactions":9,"vwap":512},"2025-05-23",17.905,19.765,148871900,{"date":2845,"open":2846,"high":1464,"low":71,"close":1471,"change":2847,"percent_change":889,"volume":2848,"transactions":9,"vwap":1471},"2025-05-22",15.38,3.68,243312700,{"date":2850,"open":348,"high":737,"low":2851,"close":17,"change":2657,"percent_change":2852,"volume":2853,"transactions":9,"vwap":17},"2025-05-21",15.1,-7.25,224491900,{"date":2855,"open":2757,"high":2612,"low":2856,"close":220,"change":1262,"percent_change":2857,"volume":2858,"transactions":9,"vwap":220},"2025-05-20",14.6,25.93,308820200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-19",12.52,13.44,11.89,13.15,0.9,7.35,113476200,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-16",11.32,12.66,12.25,1.22,11.06,112473800,{"date":2877,"open":1185,"high":2878,"low":2879,"close":2880,"change":422,"percent_change":728,"volume":2881,"transactions":9,"vwap":2880},"2025-05-15",12.49,10.6,11.03,112938800,{"date":2883,"open":2884,"high":2885,"low":2879,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-14",10.94,11.64,11.08,0.35,3.26,84236500,{"date":2891,"open":2880,"high":2892,"low":2893,"close":2894,"change":1431,"percent_change":991,"volume":2895,"transactions":9,"vwap":2894},"2025-05-13",11.544,10.36,10.73,57341600,{"date":2897,"open":2898,"high":2899,"low":2879,"close":2900,"change":1407,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-12",11.79,11.84,10.72,-3.34,76561800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":274,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-09",9.85,11.685,9.83,11.09,6.43,161687800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-08",8.67,10.89,7.71,10.42,3.53,51.23,228913500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2652,"change":1043,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2652},"2025-05-07",7.12,7.17,6.82,-4.7,20478500,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":422,"percent_change":168,"volume":2933,"transactions":9,"vwap":2932},"2025-05-06",7.1,7.25,6.88,7.23,18169600,{"date":2935,"open":2915,"high":2936,"low":2937,"close":2938,"change":252,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-05",7.84,7.255,7.28,-7.96,22910300,{"date":2942,"open":2270,"high":2943,"low":2270,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-02",7.95,7.91,0.93,13.32,43342400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":608,"change":72,"percent_change":2953,"volume":2954,"transactions":9,"vwap":608},"2025-05-01",7.01,7.138,6.84,1.01,20359700,{"date":2956,"open":2957,"high":2958,"low":178,"close":2959,"change":1438,"percent_change":66,"volume":2960,"transactions":9,"vwap":2959},"2025-04-30",6.68,6.93,6.91,20294500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1407,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-04-29",7.385,7.475,6.9,7,-5.02,31713100,{"date":2970,"open":2971,"high":2972,"low":2938,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-04-28",7.76,8.14,7.37,-0.16,-2.12,29948200,{"date":182,"open":2866,"high":2978,"low":2979,"close":2980,"change":352,"percent_change":949,"volume":2981,"transactions":9,"vwap":2980},7.67,7.07,7.53,38229300]