[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMCO":3,"homepage-market-summary":31,"stock-historical-QMCO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QMCO","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},"Quantum Corporation","Nasdaq",null,"COMPUTER STORAGE DEVICES","Quantum Corp is a United States-based company that delivers end-to-end data management solutions designed for unstructured data in the era of artificial intelligence (AI). It provides comprehensive and cost-efficient solutions for the entire data lifecycle. The group provides solutions for video, images, audio, and other large files because this unstructured data represents. Its portfolio of products includes primary storage software and systems, secondary storage software and systems, as well as devices and media. The group operates in three geographic regions: Americas, Europe, the Middle East, and Africa (EMEA), and Asia Pacific (APAC).","490","San Jose, 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},31.07,32.5,33.39,30.4,33.47,-2.4,-7.17,1429877.515423,21111,31.4653,35.65,4.19,1030034.5736899602,85.4,6837,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1259911,459867377.99618,162.42,"2025-04-25",[183,184,194,204,215,226,237,248,257,268,279,290,301,312,323,334,345,355,366,377,387,397,408,418,427,438,448,458,469,478,487,498,507,518,527,536,547,557,567,577,588,599,610,621,632,643,654,665,676,686,696,706,717,727,738,749,759,769,777,786,794,801,809,817,823,830,838,847,854,861,867,874,882,890,899,908,916,925,934,942,951,959,967,976,985,993,1001,1009,1016,1023,1032,1040,1049,1057,1065,1073,1080,1088,1096,1105,1113,1119,1125,1132,1141,1148,1156,1162,1171,1178,1186,1195,1203,1211,1218,1224,1231,1238,1246,1253,1260,1267,1273,1280,1287,1295,1303,1310,1317,1324,1329,1335,1343,1348,1356,1365,1372,1381,1389,1395,1402,1410,1415,1421,1428,1434,1442,1448,1454,1461,1468,1475,1480,1485,1491,1497,1503,1508,1512,1517,1524,1529,1533,1537,1542,1548,1555,1562,1567,1572,1578,1583,1588,1596,1602,1606,1614,1618,1623,1628,1635,1642,1649,1657,1663,1671,1677,1683,1689,1696,1702,1707,1712,1717,1721,1727,1733,1739,1744,1750,1755,1760,1768,1773,1777,1785,1792,1797,1805,1811,1816,1821,1826,1831,1837,1840,1845,1850,1854,1859,1864,1870,1874,1878,1884,1889,1896,1900,1906,1912,1917,1921,1927,1930,1935,1941,1946,1954,1961,1965,1972,1979,1984,1988,1993,2001,2007,2012,2018,2027,2034,2042,2050,2057,2063,2067,2072,2077,2082,2087,2092,2097,2103,2107,2112,2118,2123,2127,2130,2134,2139,2144,2149,2153,2158,2162,2166,2170,2174,2179,2184,2188,2191,2196,2200,2204,2210,2213,2217,2220,2223,2227,2231,2235,2238,2243,2249,2252,2258,2263,2266,2271,2275,2281,2286,2291,2296,2301,2307,2311,2316,2322,2328,2333,2338,2345,2349,2354,2358,2362,2368,2373,2377,2381,2386,2390,2393,2398,2403,2409,2415,2420,2425,2429,2435,2440,2446,2452,2457,2461,2467,2474,2482,2490,2496,2502,2509,2515,2523,2530,2535,2540,2547,2551,2556,2562,2567,2571,2576,2581,2587,2591,2595,2600,2606],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",34.02,35.41,33.29,-0.535,-1.57,1447517.741458,16594,34.2503,{"date":195,"open":196,"high":26,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",34.385,33.64,34.005,-0.495,-1.43,1650245.831572,22052,34.4861,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30.1,35.17,29.85,34.5,2.615,8.2,3653415.039727,34400,32.5819,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",33.19,34.3684,31.51,31.885,0.165,0.52,1918157.432687,21930,32.4414,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",32.83,33.18,31.4,31.72,-1.14,-3.47,1300179.747989,17521,31.9934,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",32.32,34.68,31.17,32.86,1.46,4.65,1967780.02396,23652,33.2216,{"date":249,"open":250,"high":251,"low":16,"close":230,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",31.65,32.9,-0.28,-0.88,1616579.704526,21008,31.6254,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",30.01,33.01,29.02,31.68,2.19,7.43,4241080.641289,40590,31.7428,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",25.39,32.08,25.1,29.49,3.52,13.55,5219085.421958,55013,29.2213,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",25.44,29.15,24.5,25.97,0.32,1.25,3691574.90733,34790,27.0537,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",26.05,26.49,24.65,25.65,-0.45,-1.72,1105435.00053,16073,25.3878,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",26.015,26.5,25.06,26.1,1.01,4.03,1097529.044133,17612,26.0132,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",24.83,25.3099,24.3,25.09,0.15,0.6,1874028.39238,12505,25.0262,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",24.68,26.39,24.59,24.94,1.11,4.66,1451288.795207,17859,25.4084,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",23.56,24.37,22.9,23.83,0.57,2.45,759232.197609,12041,23.7936,{"date":346,"open":338,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",24.07,22.61,23.26,0.435,1.91,845932.251363,13893,23.2098,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",22.595,24.1348,21.8,22.825,-0.755,-3.2,959965.466113,13931,23.0578,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",23.03,23.715,22.3,23.58,0.55,2.39,898121.737287,18741,23.348,{"date":378,"open":379,"high":380,"low":381,"close":368,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",23.54,24.535,22.895,-1.21,-4.99,987463.236105,17963,23.7137,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":39,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",24.4,25.49,24.08,24.24,-0.9,861644.089901,17035,24.6722,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",24.73,25.75,24.33,24.46,-0.27,-1.09,1445347.353881,21140,24.8159,{"date":409,"open":410,"high":411,"low":412,"close":399,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",24.47,25.48,23.933,0.43,1.77,1048916.792958,14057,24.7739,{"date":419,"open":420,"high":337,"low":421,"close":316,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",22.81,21.72,1.52,6.67,795489.092047,14425,23.43,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",24.05,24.42,22.27,22.78,-1.39,-5.75,911916.964226,17150,22.969,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":53,"volume":445,"transactions":446,"vwap":447},"2026-09-01",23.85,24.6764,23.06,24.17,-0.16,861847.370358,15383,23.9817,{"date":449,"open":450,"high":451,"low":452,"close":401,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",21.97,24.41,21.4075,2.07,9.3,1201247.174317,16062,23.6383,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",23.42,23.72,21.91,22.26,-1.3,-5.52,729094.727041,10645,22.3813,{"date":470,"open":471,"high":440,"low":472,"close":336,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",23.5,22.84,0.35,1.51,878878.838531,12479,23.4502,{"date":479,"open":480,"high":349,"low":421,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",22.31,23.21,0.82,3.66,858658.165786,10630,22.703,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",21.9,22.41,21.012,22.39,0.83,3.85,965559.475178,13715,21.9576,{"date":499,"open":500,"high":462,"low":501,"close":502,"change":168,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",21.31,20.476,21.56,-3.1,925635.937195,14121,21.3728,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",20.8,22.4,19.73,22.25,1.76,8.59,1466735.773824,20471,21.151,{"date":519,"open":520,"high":521,"low":511,"close":522,"change":464,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",21.52,21.79,20.49,-5.97,1456794.857386,16077,20.4715,{"date":528,"open":529,"high":529,"low":530,"close":521,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",23.27,21.29,-1.73,-7.36,1835102.570301,22152,22.003,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",23.84,26.28,23.4558,23.52,-1.4,-5.62,1578087.944658,22995,24.63,{"date":548,"open":314,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",25.95,23.75,24.92,-1.19,-4.56,2088012.892665,26925,24.9066,{"date":558,"open":325,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",27.7999,24.1,26.11,1.43,5.79,4265519.022502,54218,26.3228,{"date":568,"open":569,"high":570,"low":571,"close":325,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",21.75,24.93,21.5169,2.745,12.51,4359936.537247,46775,23.6823,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",20.1,22.22,20.01,21.935,2.535,13.07,4995445.814156,55803,21.1984,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",14.52,19.5999,13.99,19.4,7.62,64.69,16330447.261732,190626,18.0894,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",12.2,12.45,11.44,11.78,-0.26,-2.16,1178984.833032,15575,11.9577,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",11.88,12.18,11.6501,12.04,0.36,3.08,656824.615207,12117,11.9967,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",11.39,12.19,11.06,11.68,0.1,0.86,505856.821609,8091,11.619,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",11.33,11.98,11.125,11.58,0.13,1.14,482275.910342,8165,11.6339,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",10.88,11.63,10.76,11.45,0.89,8.43,1190213.885139,13668,11.278,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",10.6,11.02,10.19,10.56,-0.08,-0.75,727435.521345,9362,10.7276,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",11.41,12.23,10.57,10.64,-0.6,-5.34,1376825.811335,18785,10.9827,{"date":677,"open":667,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",11.425,10.34,11.24,0.79,7.56,1468718.578517,17462,10.9388,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":532,"volume":693,"transactions":694,"vwap":695},"2026-07-29",11.3,12.809,10.4,10.45,-0.83,1582787.292919,21802,11.3123,{"date":697,"open":698,"high":678,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",10.91,9.86,11.28,0.31,2.83,1136721.65988,14865,10.8109,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",11.36,11.52,10.59,10.97,-0.13,-1.17,1063422.389432,15905,10.9848,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":296,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",11.43,11.535,10.94,11.1,-3.9,346870.103266,4813,11.1388,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",11.37,12.3499,11.34,11.55,-0.11,-0.94,610925.303032,7634,11.7514,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",11.29,12.235,11.27,11.66,0.2,1.75,654175.392974,8194,11.8011,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":73,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",11.35,11.67,11.3201,11.46,4.28,688856.059256,8602,11.4867,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":616,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",10.67,11.48,10.54,10.99,3.39,689375.034359,9745,10.972,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":112,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-17",9.16,10.8,9.06,10.63,10.73,1022200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",10.07,10.39,9.48,9.6,-0.7,-6.8,943500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":373,"volume":793,"transactions":9,"vwap":791},"2026-07-15",10.27,11.6,10.11,10.3,0.24,1483700,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":308,"volume":800,"transactions":9,"vwap":798},"2026-07-14",9.66,10.31,10.06,0.39,555200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":151,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-13",9.88,10.16,9.56,9.67,-3.49,437100,{"date":810,"open":811,"high":691,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",10.35,9.63,10.02,-0.38,-3.65,720600,{"date":818,"open":819,"high":711,"low":797,"close":690,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":690},"2026-07-09",10.78,-0.2,-1.89,772600,{"date":824,"open":825,"high":826,"low":827,"close":656,"change":73,"percent_change":828,"volume":829,"transactions":9,"vwap":656},"2026-07-08",9.89,10.69,9.83,4.64,1420000,{"date":831,"open":832,"high":710,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",10.46,9.79,10.13,-0.4,-3.8,605200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",10.22,10.61,9.91,10.53,0.37,3.64,624500,{"date":848,"open":849,"high":850,"low":851,"close":804,"change":96,"percent_change":852,"volume":853,"transactions":9,"vwap":804},"2026-07-02",11.07,11.21,9.82,-7.04,685100,{"date":855,"open":772,"high":751,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",10.55,10.93,-0.07,-0.64,781300,{"date":862,"open":863,"high":863,"low":826,"close":864,"change":865,"percent_change":22,"volume":866,"transactions":9,"vwap":864},"2026-06-30",11.83,11,-0.85,1031600,{"date":868,"open":869,"high":870,"low":634,"close":871,"change":744,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-29",11.71,12.73,11.85,1.72,1128300,{"date":875,"open":680,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",11.7,9.8,11.65,-1.28,-9.9,2305700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":815,"volume":889,"transactions":9,"vwap":887},"2026-06-25",14,14.41,12.53,12.93,-0.49,1322300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",13.77,14.08,12.96,13.42,-0.39,-2.82,629600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",13.37,14.15,13.2,13.81,-0.23,-1.64,733100,{"date":909,"open":910,"high":911,"low":592,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",15.75,16.5,14.04,-1.56,-10,1192100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",15.49,16.38,15.09,15.6,0.65,4.35,1312200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",14.76,15.78,13.76,14.95,0.54,3.75,1095100,{"date":935,"open":936,"high":937,"low":938,"close":885,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":885},"2026-06-16",13.74,16.15,13.56,0.44,3.15,1647700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",15.28,16,13.7,13.97,0.23,1.67,2448200,{"date":952,"open":953,"high":954,"low":955,"close":936,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":936},"2026-06-12",13.1,14.84,12.7,0.68,5.21,1278400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":73,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-11",12.61,13.09,11.75,13.06,3.73,1062100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",12.82,14.12,12.55,12.59,-0.46,-3.52,884000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",12.67,14.98,11.99,13.05,0.51,4.07,2079400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":444,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-08",13.12,13.26,11.9,12.54,-1.26,1467000,{"date":994,"open":995,"high":996,"low":997,"close":955,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":955},"2026-06-05",15.23,15.74,12.15,-3.08,-19.52,2645600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":928,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":928},"2026-06-04",14.65,18.48,14.61,-0.17,-1.07,3860200,{"date":1010,"open":624,"high":1011,"low":624,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",16.63,15.95,3.41,27.19,4852500,{"date":1017,"open":1018,"high":1019,"low":840,"close":990,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":990},"2026-06-02",10.43,13.01,2.05,19.54,3310200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",9.55,10.7,9.36,10.49,0.78,8.03,1165700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":799,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",9.31,9.92,9.05,9.71,4.18,520200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",8.65,9.54,8.61,9.32,0.5,5.67,607800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":112,"volume":1056,"transactions":9,"vwap":1054},"2026-05-27",8.68,8.96,8.33,8.82,0.09,399700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":117,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-26",9.08,9.11,8.45,8.73,-3.54,565700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1036,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1036},"2026-05-22",9.4,10.18,9,-0.36,-3.83,1860000,{"date":1074,"open":1053,"high":1075,"low":1076,"close":1077,"change":286,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-21",9.65,8.28,9.41,15.32,1303500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",7.78,8.36,8.16,0.45,5.84,319000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":403,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",7.8,7.96,7.46,7.71,-3.38,385900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",8.29,8.44,7.65,7.98,-0.37,-4.43,471700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":296,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-15",8.39,8.57,8.1,8.35,-5.11,402000,{"date":1114,"open":1115,"high":1069,"low":211,"close":1116,"change":1117,"percent_change":733,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",8.7,8.8,-0.01,469500,{"date":1120,"open":1121,"high":1059,"low":1108,"close":1122,"change":712,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",8.94,8.81,-1.45,380200,{"date":1126,"open":1127,"high":827,"low":1128,"close":1121,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1121},"2026-05-12",9.58,8.49,-0.84,-8.59,678300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",9.62,10.26,9.17,9.78,0.16,1.66,934200,{"date":1142,"open":1143,"high":699,"low":1144,"close":1134,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1134},"2026-05-08",9.29,8.85,0.49,5.37,504800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":393,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-07",9.7,9.72,8.76,9.13,-8.97,881800,{"date":1157,"open":1158,"high":670,"low":1069,"close":1159,"change":513,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",9.01,10.03,21.28,2269700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",7.6,8.3,7.41,8.27,0.71,9.39,765300,{"date":1172,"open":1092,"high":1173,"low":1174,"close":682,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":682},"2026-05-04",7.67,7.16,0.04,0.53,342200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",7.15,7.59,7.52,0.38,5.32,359100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",6.84,7.25,6.75,7.14,0.33,4.85,275800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1055,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-29",6.74,6.88,6.47,6.81,1.34,272700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":820,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",6.8,6.87,6.58,6.72,-2.89,212200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":163,"percent_change":807,"volume":1217,"transactions":9,"vwap":1216},"2026-04-27",7.08,7.17,6.7,6.92,342500,{"date":1219,"open":1220,"high":1221,"low":1180,"close":1214,"change":638,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1214},"2026-04-24",7.26,7.66,1.85,599400,{"date":1225,"open":1174,"high":1226,"low":1198,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",7.18,7.04,-0.14,-1.95,269300,{"date":1232,"open":1191,"high":1233,"low":1234,"close":1226,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1226},"2026-04-22",7.45,7.1,0.21,3.01,219900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":905,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-21",7.13,7.35,6.93,6.97,-3.19,256700,{"date":1247,"open":1248,"high":1189,"low":1249,"close":1250,"change":660,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-20",7.07,7.02,7.2,-1.1,232300,{"date":1254,"open":1226,"high":1255,"low":1256,"close":1257,"change":1235,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-17",7.51,7,7.28,2.97,523500,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1248,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1248},"2026-04-16",7.31,6.66,-0.18,-2.48,581100,{"date":1268,"open":1191,"high":1092,"low":1269,"close":1189,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1189},"2026-04-15",6.91,0.34,4.92,977000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":1145,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1269},"2026-04-14",6.43,7.12,6.35,7.63,1193800,{"date":1281,"open":1282,"high":1199,"low":1283,"close":1284,"change":1183,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-13",5.93,5.85,6.42,6.29,350800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":318,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-10",5.95,6.25,5.88,6.04,2.55,194300,{"date":1296,"open":1289,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",6.1,5.73,5.89,-0.19,-3.12,363400,{"date":1304,"open":1199,"high":1305,"low":1306,"close":1307,"change":146,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-08",6.52,5.92,6.08,-0.33,392300,{"date":1311,"open":1299,"high":1312,"low":1313,"close":1297,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1297},"2026-04-07",6.22,5.8,-0.05,-0.81,383500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":73,"percent_change":1167,"volume":1323,"transactions":9,"vwap":1322},"2026-04-06",5.68,6.37,5.64,6.15,534200,{"date":1325,"open":1326,"high":1298,"low":1326,"close":1319,"change":922,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1319},"2026-04-02",4.81,12.92,585400,{"date":1330,"open":1193,"high":1331,"low":1326,"close":1332,"change":1333,"percent_change":1299,"volume":1334,"transactions":9,"vwap":1332},"2026-04-01",5.24,5.03,0.28,335500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":939,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-31",4.34,4.83,4.25,4.75,10.21,669300,{"date":1344,"open":1340,"high":1326,"low":27,"close":1345,"change":1102,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-30",4.31,-7.91,632100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",5.09,4.63,4.68,-0.54,-10.34,492500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-26",5.42,5.76,5.17,5.22,-0.44,-7.77,346100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":372,"percent_change":647,"volume":1371,"transactions":9,"vwap":1370},"2026-03-25",5.35,5.94,5.16,5.66,751000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",5.19,5.4,5.06,5.11,-0.15,-2.85,143700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1086,"volume":1388,"transactions":9,"vwap":1386},"2026-03-23",5.12,5.33,5.07,5.26,0.29,178100,{"date":1390,"open":1369,"high":1369,"low":1391,"close":1392,"change":39,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-20",4.87,4.97,-4.24,195800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1374,"change":733,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1374},"2026-03-19",5.18,5.25,4.96,-2.08,271300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":39,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-18",5.45,5.63,5.29,5.3,-3.99,244800,{"date":1411,"open":1412,"high":1370,"low":1413,"close":1412,"change":146,"percent_change":1070,"volume":1414,"transactions":9,"vwap":1412},"2026-03-17",5.52,5.38,166000,{"date":1416,"open":1375,"high":1417,"low":1407,"close":1418,"change":792,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",5.56,5.54,4.53,158100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1407,"change":1228,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1407},"2026-03-13",5.46,5.58,5.13,-2.57,205900,{"date":1429,"open":1430,"high":1298,"low":1384,"close":1431,"change":102,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-12",5.61,5.44,-5.23,294300,{"date":1435,"open":1412,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",5.77,5.49,5.74,0.22,3.99,256600,{"date":1443,"open":1444,"high":1430,"low":1367,"close":1412,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1412},"2026-03-10",5.36,0.14,2.6,269200,{"date":1449,"open":1450,"high":1431,"low":1451,"close":1413,"change":1452,"percent_change":1391,"volume":1453,"transactions":9,"vwap":1413},"2026-03-09",4.99,4.95,0.25,356800,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1425,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1425},"2026-03-06",4.88,5.41,0.03,0.59,480500,{"date":1462,"open":1463,"high":1361,"low":1464,"close":1465,"change":1387,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-05",4.73,4.7,5.1,6.03,564100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1326,"change":1473,"percent_change":483,"volume":1474,"transactions":9,"vwap":1326},"2026-03-04",4.78,4.94,4.56,0.17,785700,{"date":1476,"open":1360,"high":1374,"low":1477,"close":828,"change":53,"percent_change":1478,"volume":1479,"transactions":9,"vwap":828},"2026-03-03",4.5,-12.45,1130200,{"date":1481,"open":1425,"high":1482,"low":1425,"close":1407,"change":1264,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1407},"2026-03-02",5.51,-3.28,398500,{"date":1486,"open":1404,"high":1412,"low":1487,"close":1488,"change":1300,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-27",5.27,5.48,-3.35,283700,{"date":1492,"open":1482,"high":1493,"low":1494,"close":1047,"change":1439,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1047},"2026-02-26",5.69,5.43,4.04,361700,{"date":1498,"open":1499,"high":1500,"low":1184,"close":1404,"change":1501,"percent_change":329,"volume":1502,"transactions":9,"vwap":1404},"2026-02-25",5.39,5.55,0.06,324900,{"date":1504,"open":1397,"high":1505,"low":1465,"close":1499,"change":1445,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1499},"2026-02-24",5.47,2.67,333600,{"date":1509,"open":1386,"high":1499,"low":1385,"close":1398,"change":733,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1398},"2026-02-23",-2.05,358300,{"date":1513,"open":1494,"high":1514,"low":1398,"close":1444,"change":820,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1444},"2026-02-20",5.7,-3.6,391500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1417,"change":1055,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1417},"2026-02-19",5.2,5.6,5.15,1.65,775800,{"date":1525,"open":1284,"high":1526,"low":1494,"close":1505,"change":1228,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1505},"2026-02-18",6.45,-2.5,1576600,{"date":1530,"open":563,"high":1313,"low":1384,"close":1430,"change":1006,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1430},"2026-02-17",-2.94,1639100,{"date":1534,"open":1299,"high":1289,"low":1493,"close":1535,"change":1117,"percent_change":1006,"volume":1536,"transactions":9,"vwap":1535},"2026-02-13",5.78,188800,{"date":1538,"open":1320,"high":1320,"low":1520,"close":563,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":563},"2026-02-12",-0.53,-8.39,755500,{"date":1543,"open":1544,"high":1284,"low":1545,"close":1546,"change":1138,"percent_change":1446,"volume":1547,"transactions":9,"vwap":1546},"2026-02-11",6.26,5.96,6.32,415600,{"date":1549,"open":1368,"high":1550,"low":1551,"close":1552,"change":1439,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-10",6.28,5.9,6.16,3.7,387900,{"date":1556,"open":1557,"high":1558,"low":1430,"close":1368,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1368},"2026-02-09",5.86,6.09,0.05,0.85,493500,{"date":1563,"open":1374,"high":1551,"low":1521,"close":1299,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1299},"2026-02-06",0.93,18.75,786300,{"date":1568,"open":1514,"high":1313,"low":1569,"close":1399,"change":865,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1399},"2026-02-05",4.89,-14.63,786700,{"date":1573,"open":1290,"high":1290,"low":1321,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-04",5.81,-0.43,-6.89,702600,{"date":1579,"open":1580,"high":1580,"low":1466,"close":1581,"change":146,"percent_change":117,"volume":1582,"transactions":9,"vwap":1581},"2026-02-03",6.39,6.24,377200,{"date":1584,"open":1585,"high":1199,"low":1466,"close":1544,"change":1501,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1544},"2026-02-02",6.12,0.97,425200,{"date":1589,"open":1526,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-30",6.51,6.11,6.2,-0.34,-5.2,591900,{"date":1597,"open":1598,"high":1598,"low":1275,"close":1599,"change":163,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-29",6.79,6.54,-3.68,601000,{"date":1603,"open":1242,"high":1234,"low":1215,"close":1598,"change":1300,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1598},"2026-01-28",-2.72,488100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":638,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-27",6.85,7.01,6.68,6.98,1.9,401000,{"date":1615,"open":1249,"high":1249,"low":1215,"close":1608,"change":1006,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1608},"2026-01-26",-2.42,493700,{"date":1619,"open":1620,"high":1620,"low":1256,"close":1249,"change":905,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1249},"2026-01-23",7.27,-3.17,321400,{"date":1624,"open":1625,"high":1626,"low":1240,"close":1189,"change":1501,"percent_change":493,"volume":1627,"transactions":9,"vwap":1189},"2026-01-22",7.33,7.5,512700,{"date":1629,"open":1233,"high":1630,"low":1631,"close":1632,"change":1006,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-21",7.61,6.77,7.19,-2.31,945500,{"date":1636,"open":1255,"high":1637,"low":1638,"close":1639,"change":1539,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-20",7.81,7.23,7.36,-6.72,761200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":146,"percent_change":163,"volume":1648,"transactions":9,"vwap":1647},"2026-01-16",8,8.11,7.72,7.89,578400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1430,"volume":1656,"transactions":9,"vwap":1654},"2026-01-15",8.06,8.24,7.55,7.91,0.42,1392700,{"date":1658,"open":1659,"high":1626,"low":1214,"close":1660,"change":1661,"percent_change":1446,"volume":1662,"transactions":9,"vwap":1660},"2026-01-14",7.34,7.49,0.19,252200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":46,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-13",7.54,7.58,7.21,7.3,-2.8,334100,{"date":1672,"open":1673,"high":1674,"low":1262,"close":1255,"change":1675,"percent_change":835,"volume":1676,"transactions":9,"vwap":1255},"2026-01-12",7.47,7.77,-0.03,413500,{"date":1678,"open":1679,"high":1680,"low":1233,"close":1665,"change":1300,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1665},"2026-01-09",7.86,7.9,-2.46,364600,{"date":1684,"open":1685,"high":1101,"low":1241,"close":1686,"change":1333,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-08",7.39,7.73,3.76,539200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1233,"change":1353,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1233},"2026-01-07",7.85,7.87,7.38,-6.76,526500,{"date":1697,"open":1692,"high":1698,"low":1092,"close":1699,"change":285,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-06",8.08,7.99,4.17,495700,{"date":1703,"open":1240,"high":1109,"low":1276,"close":1173,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1173},"2026-01-05",0.67,9.57,968600,{"date":1708,"open":1208,"high":1709,"low":423,"close":1256,"change":372,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1256},"2026-01-02",7.03,8.53,503100,{"date":1713,"open":1714,"high":1200,"low":1312,"close":1526,"change":102,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1526},"2025-12-31",6.73,-4.44,1191800,{"date":1718,"open":1208,"high":1719,"low":1215,"close":1190,"change":1675,"percent_change":1362,"volume":1720,"transactions":9,"vwap":1190},"2025-12-30",6.95,451000,{"date":1722,"open":1723,"high":1709,"low":1208,"close":1724,"change":1264,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-29",6.82,6.78,-2.59,530500,{"date":1728,"open":1659,"high":1659,"low":1216,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-26",6.96,-0.41,-5.56,468200,{"date":1734,"open":1735,"high":1685,"low":1609,"close":1736,"change":638,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-24",7.24,7.37,1.8,177300,{"date":1740,"open":1166,"high":1666,"low":1741,"close":1735,"change":1300,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1735},"2025-12-23",7.09,-2.56,474500,{"date":1745,"open":1693,"high":1746,"low":1668,"close":264,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":264},"2025-12-22",7.88,0.11,1.5,654200,{"date":1751,"open":1752,"high":1673,"low":1735,"close":1753,"change":72,"percent_change":1586,"volume":1754,"transactions":9,"vwap":1753},"2025-12-19",7.29,7.32,724700,{"date":1756,"open":1255,"high":1757,"low":1248,"close":1189,"change":1006,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1189},"2025-12-18",7.94,-2.29,538800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1353,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-17",7.95,8.15,7.4,7.42,-6.78,317900,{"date":1769,"open":1686,"high":1698,"low":1770,"close":1091,"change":948,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1091},"2025-12-16",7.69,2.98,354400,{"date":1774,"open":1036,"high":1060,"low":1646,"close":1686,"change":464,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1686},"2025-12-15",-14.4,576700,{"date":1778,"open":1779,"high":877,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-12",9.75,8.89,9.03,-0.72,-7.38,555900,{"date":1786,"open":1169,"high":1787,"low":1788,"close":1779,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1779},"2025-12-11",10.01,9.25,0.26,2.74,680200,{"date":1793,"open":1781,"high":1779,"low":1152,"close":1794,"change":1085,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-10",9.49,4.98,763400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":53,"volume":1804,"transactions":9,"vwap":1802},"2025-12-09",8.98,9.09,8.41,9.04,-0.06,384300,{"date":1806,"open":1122,"high":1153,"low":1807,"close":1808,"change":1183,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-08",8.69,9.1,4.36,362200,{"date":1812,"open":1062,"high":1799,"low":1813,"close":1814,"change":146,"percent_change":905,"volume":1815,"transactions":9,"vwap":1814},"2025-12-05",8.5,8.72,492100,{"date":1817,"open":1084,"high":1152,"low":1651,"close":1818,"change":1819,"percent_change":1574,"volume":1820,"transactions":9,"vwap":1818},"2025-12-04",8.74,0.48,637900,{"date":1822,"open":1093,"high":1823,"low":1278,"close":1823,"change":931,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-03",8.26,6.99,329600,{"date":1827,"open":682,"high":1828,"low":1182,"close":1646,"change":1829,"percent_change":373,"volume":1830,"transactions":9,"vwap":1646},"2025-12-02",7.82,0.18,236400,{"date":1832,"open":1182,"high":1833,"low":264,"close":1665,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1665},"2025-12-01",7.75,-0.31,-3.95,258700,{"date":1838,"open":1666,"high":1654,"low":1660,"close":1691,"change":844,"percent_change":1451,"volume":1839,"transactions":9,"vwap":1691},"2025-11-28",303000,{"date":1841,"open":1842,"high":1278,"low":1842,"close":1843,"change":1176,"percent_change":1278,"volume":1844,"transactions":9,"vwap":1843},"2025-11-26",6.9,7.48,475100,{"date":1846,"open":1243,"high":1609,"low":1847,"close":1719,"change":146,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1719},"2025-11-25",6.56,-0.29,568900,{"date":1851,"open":1256,"high":1852,"low":1206,"close":1243,"change":1117,"percent_change":1228,"volume":1853,"transactions":9,"vwap":1243},"2025-11-24",7.11,666700,{"date":1855,"open":1741,"high":1174,"low":1856,"close":1611,"change":1308,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1611},"2025-11-21",6.55,-4.51,980600,{"date":1860,"open":1861,"high":1165,"low":1220,"close":1262,"change":1308,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1262},"2025-11-20",7.92,-4.32,828300,{"date":1865,"open":1866,"high":1867,"low":1765,"close":1866,"change":858,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-19",7.64,7.83,-0.91,505900,{"date":1871,"open":1752,"high":1637,"low":1220,"close":1093,"change":285,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1093},"2025-11-18",4.33,623300,{"date":1875,"open":1659,"high":1030,"low":1620,"close":1685,"change":107,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1685},"2025-11-17",-6.1,895100,{"date":1879,"open":1233,"high":1880,"low":264,"close":1692,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1692},"2025-11-14",8.48,0.84,11.95,2204300,{"date":1885,"open":1639,"high":1626,"low":1842,"close":1709,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1709},"2025-11-13",-0.67,-8.7,808200,{"date":1890,"open":1891,"high":1892,"low":1255,"close":1893,"change":1264,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-12",7.79,7.93,7.7,-2.28,437900,{"date":1897,"open":1644,"high":1698,"low":1833,"close":1746,"change":1834,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1746},"2025-11-11",-3.79,320700,{"date":1901,"open":1061,"high":1061,"low":1861,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-10",8.19,0.01,0.12,502200,{"date":1907,"open":1908,"high":211,"low":1639,"close":1909,"change":638,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-07",7.68,8.18,1.61,838600,{"date":1913,"open":1107,"high":1107,"low":1833,"close":1914,"change":1378,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-06",8.05,-1.83,711400,{"date":1918,"open":1813,"high":1051,"low":1909,"close":211,"change":1848,"percent_change":1919,"volume":1920,"transactions":9,"vwap":211},"2025-11-05",-3.42,677700,{"date":1922,"open":1923,"high":1924,"low":1061,"close":1128,"change":393,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1128},"2025-11-04",8.92,9.18,-9.58,744600,{"date":1928,"open":1067,"high":1794,"low":1799,"close":1169,"change":1314,"percent_change":1539,"volume":1929,"transactions":9,"vwap":1169},"2025-11-03",676100,{"date":1931,"open":1794,"high":1932,"low":1136,"close":1933,"change":1175,"percent_change":413,"volume":1934,"transactions":9,"vwap":1933},"2025-10-31",9.53,9.44,866300,{"date":1936,"open":1937,"high":1705,"low":1938,"close":1067,"change":905,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1067},"2025-10-30",9.38,9.27,-2.39,605600,{"date":1942,"open":798,"high":804,"low":1077,"close":812,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":812},"2025-10-29",-0.42,-4.18,1266000,{"date":1947,"open":1948,"high":1949,"low":827,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-28",10,10.33,10.05,-0.09,-0.89,1074700,{"date":1955,"open":1956,"high":1957,"low":1787,"close":1958,"change":117,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-27",10.98,11.03,10.14,-3.06,1499200,{"date":1962,"open":763,"high":700,"low":1963,"close":832,"change":1235,"percent_change":1020,"volume":1964,"transactions":9,"vwap":832},"2025-10-24",10.42,1247700,{"date":1966,"open":780,"high":1967,"low":1968,"close":1969,"change":1564,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-23",10.51,9.95,10.25,9.98,1535500,{"date":1973,"open":1075,"high":1974,"low":1975,"close":1045,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1045},"2025-10-22",9.68,8.9,-0.59,-5.95,1284300,{"date":1980,"open":791,"high":679,"low":1981,"close":842,"change":1362,"percent_change":1982,"volume":1983,"transactions":9,"vwap":842},"2025-10-21",9.77,-4.25,860900,{"date":1985,"open":1986,"high":645,"low":1949,"close":811,"change":1501,"percent_change":1987,"volume":1934,"transactions":9,"vwap":811},"2025-10-20",10.68,0.58,{"date":1989,"open":764,"high":722,"low":1969,"close":1990,"change":1952,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-17",10.29,-7.96,1190800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":991,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-16",12.5,12.62,11.05,11.18,-10.13,1457300,{"date":2002,"open":987,"high":895,"low":2003,"close":2004,"change":163,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-15",11.94,12.44,-1.97,2150500,{"date":2008,"open":752,"high":2009,"low":1998,"close":2010,"change":649,"percent_change":1665,"volume":2011,"transactions":9,"vwap":2010},"2025-10-14",13.13,12.69,2884300,{"date":2013,"open":2014,"high":601,"low":2015,"close":2016,"change":1881,"percent_change":1221,"volume":2017,"transactions":9,"vwap":2016},"2025-10-13",11.56,11.5,11.8,2020200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-10",12.66,13,10.92,10.96,-1.58,-12.6,2761500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":990,"change":835,"percent_change":2032,"volume":2033,"transactions":9,"vwap":990},"2025-10-09",12.85,13.39,12.12,-3.09,1786400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1730,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-08",13.24,13.64,12.37,12.94,-3.07,3058400,{"date":2043,"open":1995,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-07",15.33,12.1,13.35,1.44,12.09,9097300,{"date":2051,"open":2015,"high":2052,"low":2053,"close":2054,"change":318,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-06",12.06,10.9,11.91,1.28,2423400,{"date":2058,"open":2059,"high":2060,"low":732,"close":2061,"change":1881,"percent_change":1770,"volume":2062,"transactions":9,"vwap":2061},"2025-10-03",11.59,12.72,11.76,5414900,{"date":2064,"open":2023,"high":680,"low":2065,"close":2022,"change":1458,"percent_change":1333,"volume":2066,"transactions":9,"vwap":2022},"2025-10-02",10.37,2191800,{"date":2068,"open":2069,"high":1956,"low":1137,"close":2070,"change":1586,"percent_change":1137,"volume":2071,"transactions":9,"vwap":2070},"2025-10-01",9.81,10.89,2041700,{"date":2073,"open":1075,"high":1963,"low":2074,"close":1035,"change":1904,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1035},"2025-09-30",9.5,1.22,1389300,{"date":2078,"open":2079,"high":851,"low":1036,"close":877,"change":285,"percent_change":2080,"volume":2081,"transactions":9,"vwap":877},"2025-09-29",9.64,3.38,1078300,{"date":2083,"open":2079,"high":658,"low":2084,"close":781,"change":1228,"percent_change":2085,"volume":2086,"transactions":9,"vwap":781},"2025-09-26",9.26,-1.46,1926800,{"date":2088,"open":1034,"high":1970,"low":2089,"close":1134,"change":1353,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1134},"2025-09-25",9.22,-5.31,2037900,{"date":2093,"open":625,"high":2094,"low":798,"close":804,"change":1539,"percent_change":2095,"volume":2096,"transactions":9,"vwap":804},"2025-09-24",11.16,-4.96,2563700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":826,"change":96,"percent_change":1640,"volume":2102,"transactions":9,"vwap":826},"2025-09-23",11.74,12.48,10.36,4938300,{"date":2104,"open":961,"high":2105,"low":645,"close":754,"change":1943,"percent_change":1063,"volume":2106,"transactions":9,"vwap":754},"2025-09-22",12.83,9818500,{"date":2108,"open":1115,"high":2010,"low":1710,"close":612,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":612},"2025-09-19",3.43,40.59,22217500,{"date":2113,"open":2114,"high":771,"low":2115,"close":1061,"change":627,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1061},"2025-09-18",8.79,8.4,1.2,2152900,{"date":2119,"open":1902,"high":1818,"low":2120,"close":1110,"change":2121,"percent_change":1586,"volume":2122,"transactions":9,"vwap":1110},"2025-09-17",8.14,0.08,1422100,{"date":2124,"open":2125,"high":1710,"low":1691,"close":1167,"change":799,"percent_change":1451,"volume":2126,"transactions":9,"vwap":1167},"2025-09-16",8.07,1137900,{"date":2128,"open":1082,"high":1651,"low":1182,"close":1746,"change":222,"percent_change":1248,"volume":2129,"transactions":9,"vwap":1746},"2025-09-15",1156900,{"date":2131,"open":1667,"high":1692,"low":1174,"close":1639,"change":792,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1639},"2025-09-12",3.37,1557700,{"date":2135,"open":1685,"high":2136,"low":1248,"close":1276,"change":1123,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1276},"2025-09-11",7.57,-16.92,2176200,{"date":2140,"open":2141,"high":2142,"low":1691,"close":1108,"change":1987,"percent_change":1220,"volume":2143,"transactions":9,"vwap":1108},"2025-09-10",8.25,8.62,2113000,{"date":2145,"open":1164,"high":2146,"low":2136,"close":1699,"change":2147,"percent_change":1487,"volume":2148,"transactions":9,"vwap":1699},"2025-09-09",8.04,0.4,531200,{"date":2150,"open":1233,"high":1866,"low":1241,"close":1181,"change":1473,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1181},"2025-09-08",2.29,342800,{"date":2154,"open":1620,"high":264,"low":2155,"close":1765,"change":792,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1765},"2025-09-05",7.06,3.34,277100,{"date":2159,"open":1226,"high":2160,"low":1709,"close":1226,"change":1675,"percent_change":1943,"volume":2161,"transactions":9,"vwap":1226},"2025-09-04",7.22,203000,{"date":2163,"open":1668,"high":1764,"low":1191,"close":1667,"change":1951,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1667},"2025-09-03",-1.23,212600,{"date":2167,"open":1632,"high":1659,"low":1609,"close":1668,"change":712,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1668},"2025-09-02",-1.75,243200,{"date":2171,"open":682,"high":1666,"low":1736,"close":264,"change":820,"percent_change":2172,"volume":2173,"transactions":9,"vwap":264},"2025-08-29",-2.62,305700,{"date":2175,"open":1092,"high":1891,"low":1693,"close":1278,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1278},"2025-08-28",0.3,4.09,384900,{"date":2180,"open":1667,"high":1686,"low":1180,"close":1625,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1625},"2025-08-27",-0.61,-7.68,652800,{"date":2185,"open":1762,"high":2120,"low":1090,"close":1757,"change":1138,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1757},"2025-08-26",2.06,678500,{"date":2189,"open":1164,"high":1867,"low":1764,"close":1082,"change":1458,"percent_change":799,"volume":2190,"transactions":9,"vwap":1082},"2025-08-25",350900,{"date":2192,"open":1249,"high":1674,"low":1611,"close":1833,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1833},"2025-08-22",0.72,10.24,564500,{"date":2197,"open":1215,"high":1709,"low":1610,"close":1709,"change":1789,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1709},"2025-08-21",3.84,329700,{"date":2201,"open":1205,"high":2202,"low":1590,"close":1631,"change":1803,"percent_change":253,"volume":2203,"transactions":9,"vwap":1631},"2025-08-20",6.89,419100,{"date":2205,"open":1659,"high":1659,"low":2206,"close":2207,"change":2181,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-19",6.76,6.83,-8.2,802300,{"date":2211,"open":1092,"high":1182,"low":1620,"close":2212,"change":733,"percent_change":2085,"volume":1830,"transactions":9,"vwap":2212},"2025-08-18",7.44,{"date":2214,"open":1867,"high":1867,"low":1673,"close":1653,"change":117,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1653},"2025-08-15",-4.07,466700,{"date":2218,"open":1637,"high":1680,"low":1666,"close":1692,"change":712,"percent_change":2219,"volume":1825,"transactions":9,"vwap":1692},"2025-08-14",-1.62,{"date":2221,"open":1241,"high":1644,"low":1620,"close":1644,"change":340,"percent_change":1173,"volume":2222,"transactions":9,"vwap":1644},"2025-08-13",675600,{"date":2224,"open":1908,"high":1893,"low":1842,"close":264,"change":905,"percent_change":2225,"volume":2226,"transactions":9,"vwap":264},"2025-08-12",-3,892300,{"date":2228,"open":1654,"high":1699,"low":1630,"close":1221,"change":1228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1221},"2025-08-11",-1.79,459400,{"date":2232,"open":1861,"high":2125,"low":1674,"close":1090,"change":122,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1090},"2025-08-08",-1.52,465900,{"date":2236,"open":2146,"high":1698,"low":1637,"close":1861,"change":1903,"percent_change":638,"volume":2237,"transactions":9,"vwap":1861},"2025-08-07",261600,{"date":2239,"open":2146,"high":2120,"low":2240,"close":1654,"change":835,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1654},"2025-08-06",7.84,-4.81,379200,{"date":2244,"open":2245,"high":1107,"low":1101,"close":2246,"change":948,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-05",8.21,8.31,2.85,661300,{"date":2250,"open":1646,"high":1698,"low":594,"close":1698,"change":372,"percent_change":1668,"volume":2251,"transactions":9,"vwap":1698},"2025-08-04",520100,{"date":2253,"open":2254,"high":1637,"low":1233,"close":2255,"change":107,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-01",7.74,7.53,-5.99,605000,{"date":2259,"open":1762,"high":1652,"low":1692,"close":2260,"change":1445,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-31",8.01,1.78,445600,{"date":2264,"open":1762,"high":2120,"low":1867,"close":1692,"change":1117,"percent_change":712,"volume":2265,"transactions":9,"vwap":1692},"2025-07-30",376800,{"date":2267,"open":1165,"high":2268,"low":1679,"close":1746,"change":835,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1746},"2025-07-29",8.38,-4.83,674300,{"date":2272,"open":1975,"high":1036,"low":2273,"close":1076,"change":671,"percent_change":1694,"volume":2274,"transactions":9,"vwap":1076},"2025-07-28",8.12,1011500,{"date":2276,"open":2277,"high":1802,"low":1115,"close":2278,"change":2279,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-25",8.86,8.88,0,423200,{"date":2282,"open":2283,"high":2283,"low":2277,"close":2278,"change":403,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2278},"2025-07-24",9.12,-2.95,476800,{"date":2287,"open":2288,"high":2289,"low":1069,"close":2288,"change":1117,"percent_change":733,"volume":2290,"transactions":9,"vwap":2288},"2025-07-23",9.15,9.34,597700,{"date":2292,"open":2293,"high":2293,"low":1051,"close":771,"change":1445,"percent_change":2294,"volume":2295,"transactions":9,"vwap":771},"2025-07-22",9.21,1.55,664700,{"date":2297,"open":2084,"high":454,"low":1158,"close":2298,"change":712,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-21",9.02,-1.42,702300,{"date":2302,"open":2303,"high":782,"low":2304,"close":2288,"change":905,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2288},"2025-07-18",9.46,8.91,-2.45,1044500,{"date":2308,"open":1127,"high":1075,"low":2309,"close":1937,"change":403,"percent_change":1669,"volume":2310,"transactions":9,"vwap":1937},"2025-07-17",9.2,1314500,{"date":2312,"open":1814,"high":851,"low":1807,"close":1075,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1075},"2025-07-16",1.04,12.08,1943300,{"date":2317,"open":1975,"high":1923,"low":2318,"close":1044,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1044},"2025-07-15",8.6,-0.1,-1.15,552100,{"date":2323,"open":1042,"high":1116,"low":2324,"close":2325,"change":1501,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-14",8.54,8.71,0.69,496100,{"date":2329,"open":1975,"high":1802,"low":2330,"close":1042,"change":1070,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1042},"2025-07-11",8.55,-4,688500,{"date":2334,"open":1036,"high":1143,"low":2335,"close":1158,"change":1445,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1158},"2025-07-10",8.93,1.58,881300,{"date":2339,"open":2340,"high":1938,"low":2341,"close":2342,"change":820,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-09",9.07,8.84,8.87,-2.21,614900,{"date":2346,"open":2347,"high":1794,"low":2347,"close":2340,"change":1138,"percent_change":1737,"volume":2348,"transactions":9,"vwap":2340},"2025-07-08",8.97,695300,{"date":2350,"open":2304,"high":2351,"low":2318,"close":2304,"change":1378,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2304},"2025-07-07",8.99,-1.66,657800,{"date":2355,"open":1069,"high":2293,"low":2304,"close":773,"change":122,"percent_change":2356,"volume":2357,"transactions":9,"vwap":773},"2025-07-03",-1.31,622000,{"date":2359,"open":1036,"high":2309,"low":1122,"close":1924,"change":1235,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1924},"2025-07-02",2.34,860200,{"date":2363,"open":2364,"high":1136,"low":2318,"close":2347,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2347},"2025-07-01",8.67,-1,-10.03,1736800,{"date":2369,"open":2309,"high":2370,"low":2340,"close":2371,"change":1564,"percent_change":1990,"volume":2372,"transactions":9,"vwap":2371},"2025-06-30",10.04,9.97,2634700,{"date":2374,"open":1937,"high":1705,"low":1144,"close":1802,"change":1314,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1802},"2025-06-27",-0.55,1171500,{"date":2378,"open":2330,"high":2379,"low":1128,"close":1800,"change":1085,"percent_change":957,"volume":2380,"transactions":9,"vwap":1800},"2025-06-26",9.14,887700,{"date":2382,"open":1153,"high":2288,"low":2318,"close":2383,"change":1264,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-25",8.64,-2.04,977100,{"date":2387,"open":1152,"high":1158,"low":1807,"close":1054,"change":2388,"percent_change":1770,"volume":2389,"transactions":9,"vwap":1054},"2025-06-24",0.63,1167900,{"date":2391,"open":1651,"high":2141,"low":1189,"close":1902,"change":158,"percent_change":1379,"volume":2392,"transactions":9,"vwap":1902},"2025-06-23",1739700,{"date":2394,"open":2371,"high":798,"low":2245,"close":650,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":650},"2025-06-20",-1.18,-12.28,2842100,{"date":2399,"open":1137,"high":1950,"low":782,"close":2400,"change":252,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-18",9.61,-2.83,1038600,{"date":2404,"open":2405,"high":826,"low":825,"close":825,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":825},"2025-06-17",10.62,-0.71,-6.7,1133500,{"date":2410,"open":2194,"high":670,"low":2411,"close":656,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":656},"2025-06-16",9.96,0.66,6.64,1311200,{"date":2416,"open":1948,"high":834,"low":2069,"close":2417,"change":973,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-13",9.94,-4.42,1224000,{"date":2421,"open":2022,"high":2422,"low":811,"close":690,"change":2423,"percent_change":1594,"volume":2424,"transactions":9,"vwap":690},"2025-06-12",10.95,-0.57,1638000,{"date":2426,"open":1957,"high":2427,"low":647,"close":711,"change":616,"percent_change":765,"volume":2428,"transactions":9,"vwap":711},"2025-06-11",11.84,4709800,{"date":2430,"open":849,"high":2431,"low":2432,"close":841,"change":1353,"percent_change":2433,"volume":2434,"transactions":9,"vwap":841},"2025-06-10",11.32,10.58,-4.84,1772500,{"date":2436,"open":2437,"high":700,"low":656,"close":2438,"change":222,"percent_change":1569,"volume":2439,"transactions":9,"vwap":2438},"2025-06-09",11.22,11.15,1732100,{"date":2441,"open":656,"high":2442,"low":2443,"close":774,"change":1333,"percent_change":2444,"volume":2445,"transactions":9,"vwap":774},"2025-06-06",10.87,10.1,2.71,1533200,{"date":2447,"open":612,"high":612,"low":2448,"close":811,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":811},"2025-06-05",9.93,-1.59,-13.32,3024900,{"date":2453,"open":863,"high":2454,"low":2455,"close":2003,"change":1501,"percent_change":982,"volume":2456,"transactions":9,"vwap":2003},"2025-06-04",12.05,11.69,973300,{"date":2458,"open":886,"high":886,"low":626,"close":612,"change":1445,"percent_change":2459,"volume":2460,"transactions":9,"vwap":612},"2025-06-03",1.19,1268900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2099,"change":712,"percent_change":1251,"volume":2466,"transactions":9,"vwap":2099},"2025-06-02",11.77,11.92,11.17,1243100,{"date":2468,"open":573,"high":2469,"low":626,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-30",12.56,11.87,-0.63,-5.04,2033000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":1995,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1995},"2025-05-29",14.07,14.11,12.46,-1.48,-10.59,3575400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":872,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-28",12.39,14.29,11.96,13.98,14.03,6145600,{"date":2491,"open":2492,"high":2010,"low":2427,"close":2493,"change":799,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-27",12.47,12.26,3.29,2398600,{"date":2497,"open":601,"high":2498,"low":2455,"close":2470,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2470},"2025-05-23",12.87,-1.01,-7.84,4108600,{"date":2503,"open":2504,"high":2505,"low":625,"close":2506,"change":2507,"percent_change":989,"volume":2508,"transactions":9,"vwap":2506},"2025-05-22",11.51,14.4,12.88,1.37,8052700,{"date":2510,"open":961,"high":969,"low":2511,"close":2504,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2504},"2025-05-21",11.4,-1.35,-10.5,3072500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":82,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-20",14.18,14.23,12.02,12.86,-5.79,6414800,{"date":2524,"open":2525,"high":2526,"low":1963,"close":2527,"change":2444,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-19",10.71,14.35,13.65,24.77,9512500,{"date":2531,"open":670,"high":2532,"low":2533,"close":721,"change":1655,"percent_change":1440,"volume":2534,"transactions":9,"vwap":721},"2025-05-16",11.47,10.5,1856200,{"date":2536,"open":772,"high":772,"low":2443,"close":2537,"change":888,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-15",10.52,-4.45,1055700,{"date":2541,"open":657,"high":2542,"low":2543,"close":2544,"change":285,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-14",11.86,10.85,11.01,2.99,1571800,{"date":2548,"open":864,"high":2549,"low":656,"close":826,"change":1362,"percent_change":1835,"volume":2550,"transactions":9,"vwap":826},"2025-05-13",11.26,774300,{"date":2552,"open":688,"high":2511,"low":2053,"close":2553,"change":1192,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-12",11.13,3.06,1260600,{"date":2557,"open":2015,"high":2558,"low":2533,"close":772,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":772},"2025-05-09",11.73,-0.65,-5.68,1215300,{"date":2563,"open":2504,"high":2564,"low":721,"close":648,"change":1987,"percent_change":2565,"volume":2566,"transactions":9,"vwap":648},"2025-05-08",11.64,5.34,1433300,{"date":2568,"open":2437,"high":2437,"low":691,"close":2442,"change":296,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2442},"2025-05-07",-3.98,492600,{"date":2572,"open":2537,"high":2015,"low":2533,"close":2431,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2431},"2025-05-06",0.27,2.44,342000,{"date":2577,"open":2578,"high":2578,"low":1026,"close":1997,"change":1228,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1997},"2025-05-05",11.12,-1.25,395500,{"date":2582,"open":2583,"high":878,"low":2584,"close":2585,"change":1235,"percent_change":351,"volume":2586,"transactions":9,"vwap":2585},"2025-05-02",11.25,11.08,11.19,631600,{"date":2588,"open":2549,"high":742,"low":2589,"close":1956,"change":1829,"percent_change":949,"volume":2590,"transactions":9,"vwap":1956},"2025-05-01",10.82,348700,{"date":2592,"open":772,"high":698,"low":2101,"close":772,"change":1730,"percent_change":2593,"volume":2594,"transactions":9,"vwap":772},"2025-04-30",-3.66,328500,{"date":2596,"open":637,"high":878,"low":2597,"close":850,"change":102,"percent_change":2598,"volume":2599,"transactions":9,"vwap":850},"2025-04-29",11.04,-2.61,356700,{"date":2601,"open":2602,"high":2603,"low":634,"close":2504,"change":1308,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2504},"2025-04-28",12.57,12.8,-2.79,663700,{"date":181,"open":667,"high":2607,"low":2438,"close":2427,"change":413,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2427},12.16,3.77,677000]