[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QS":3,"homepage-market-summary":30,"stock-historical-QS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QS","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},"QuantumScape Corporation Class A Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","QuantumScape Corp is engaged in the development of next-generation solid-state lithium-metal batteries for use in electric vehicles and other applications. The company's solid-state lithium-metal battery technology is designed to offer greater energy density, faster charging, and enhanced safety. Its battery cells have none of the host materials used in conventional nodes. The company operates in one operating segment only.","700","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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.52,4.56,4.575,4.455,4.65,-0.13,-2.8,11230334.467,34416,4.4993,19.07,21471555.157176096,0.4,1543,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.75,26172662,9553021544.4512,14.72,"2025-04-25",[183,184,194,203,212,221,231,238,247,258,268,278,288,299,307,318,327,336,346,356,365,376,386,396,405,412,420,429,440,450,459,467,476,486,493,503,513,523,533,543,554,565,573,581,590,598,606,613,621,629,636,642,650,659,668,676,682,689,697,705,712,720,726,734,742,750,759,767,776,782,789,797,804,811,818,825,833,841,848,854,860,867,875,882,891,896,905,914,921,929,937,945,953,960,966,973,981,987,994,1002,1010,1017,1024,1032,1037,1045,1054,1063,1069,1074,1079,1085,1091,1098,1103,1108,1113,1120,1125,1133,1139,1144,1149,1155,1162,1168,1174,1181,1186,1191,1194,1199,1204,1210,1216,1222,1227,1232,1238,1242,1247,1253,1258,1264,1269,1275,1280,1286,1291,1296,1300,1304,1310,1313,1317,1322,1326,1333,1336,1339,1342,1345,1350,1357,1364,1369,1376,1384,1389,1396,1401,1407,1413,1422,1429,1437,1444,1450,1458,1466,1474,1482,1489,1497,1505,1513,1520,1528,1533,1539,1545,1553,1559,1564,1571,1577,1584,1591,1598,1604,1612,1619,1627,1632,1640,1647,1655,1663,1671,1678,1686,1695,1702,1709,1718,1726,1731,1738,1747,1753,1761,1770,1775,1782,1788,1797,1805,1813,1820,1828,1837,1845,1853,1862,1871,1878,1886,1894,1901,1910,1918,1926,1934,1942,1950,1959,1964,1971,1979,1986,1992,1999,2006,2013,2019,2027,2035,2040,2048,2056,2059,2068,2075,2081,2088,2095,2100,2107,2112,2120,2126,2133,2139,2147,2154,2160,2167,2173,2178,2184,2190,2197,2203,2207,2211,2217,2224,2229,2233,2239,2246,2254,2259,2264,2268,2275,2279,2286,2290,2294,2302,2309,2316,2322,2327,2334,2341,2348,2353,2360,2365,2371,2374,2381,2386,2391,2396,2399,2403,2407,2411,2417,2423,2429,2435,2442,2449,2456,2464,2470,2477,2484,2489,2494,2499,2505,2513,2520,2526,2533,2539,2544,2552,2558,2563,2568,2574,2579,2584,2589,2595,2602,2606,2610,2615,2618,2623,2628,2633,2638,2642,2647,2652,2655,2658],{"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",4.675,4.72,4.62,0.03,0.65,13590302.353992,33524,4.6586,{"date":195,"open":17,"high":196,"low":197,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",4.64,4.46,0.05,1.09,15163672.332587,40426,4.5547,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":145,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",4.75,4.55,4.57,-0.44,11517510.689367,38824,4.6076,{"date":213,"open":20,"high":214,"low":17,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",4.78,4.59,-0.055,-1.18,10915944.885394,40233,4.6484,{"date":222,"open":223,"high":224,"low":17,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",4.66,4.8,4.645,0.055,1.2,11677589.889066,36091,4.6978,{"date":232,"open":225,"high":233,"low":206,"close":215,"change":189,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",4.725,0.66,11675966.809677,37667,4.6025,{"date":239,"open":240,"high":241,"low":242,"close":17,"change":150,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",4.83,4.84,4.54,-7.13,16437478.306832,51317,4.6307,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",4.988,5.065,4.905,4.91,-0.03,-0.61,8534452.425939,29640,4.9564,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":189,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",4.88,4.96,4.7649,4.94,0.61,11549545.105408,36752,4.8717,{"date":269,"open":270,"high":271,"low":272,"close":252,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",5.03,5.08,4.9,-0.14,-2.77,10744979.774868,35333,4.9758,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",5.19,5.02,5.05,-0.05,-0.98,13159050.063147,37396,5.0794,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",5.2,5.3,5.07,5.1,0.075,1.49,12574071.519304,39988,5.1531,{"date":300,"open":301,"high":291,"low":261,"close":302,"change":303,"percent_change":22,"volume":304,"transactions":305,"vwap":306},"2026-09-18",5.24,5.025,-0.145,14371379.266196,34401,5.0296,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",5.178,5.335,5.145,5.17,0.17,3.4,14010034.951967,44659,5.2446,{"date":319,"open":320,"high":321,"low":272,"close":322,"change":283,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",5.14,5.155,5,-0.99,11707057.791522,37047,4.9951,{"date":328,"open":280,"high":329,"low":330,"close":282,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",5.26,4.98,-0.15,-2.88,9961162.86162,37577,5.0768,{"date":337,"open":338,"high":339,"low":340,"close":290,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",5.13,5.25,5.12,-0.08,-1.52,10467815.452164,37866,5.192,{"date":347,"open":329,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",5.31,5.18,5.28,0.1,1.93,7424638.971206,31196,5.2701,{"date":357,"open":358,"high":359,"low":360,"close":349,"change":361,"percent_change":95,"volume":362,"transactions":363,"vwap":364},"2026-09-10",5.09,5.29,5.06,-0.04,6507637.466056,30229,5.1991,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",5.52,5.575,5.21,5.22,-0.37,-6.62,12091294.224714,38496,5.3091,{"date":377,"open":367,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",5.72,5.51,5.59,0.11,2.01,11009677.811344,39126,5.6134,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":189,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",5.45,5.5,5.39,5.48,0.55,6239842.72457,26245,5.4633,{"date":397,"open":398,"high":399,"low":400,"close":388,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",5.53,5.63,5.41,0,10952754.450483,34098,5.4706,{"date":406,"open":407,"high":408,"low":400,"close":388,"change":145,"percent_change":371,"volume":409,"transactions":410,"vwap":411},"2026-09-02",5.44,5.55,8342486.435013,32686,5.457,{"date":413,"open":414,"high":379,"low":390,"close":415,"change":121,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",5.46,5.47,-2.15,11030717.241488,40264,5.4508,{"date":421,"open":422,"high":423,"low":424,"close":380,"change":145,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",5.565,5.68,5.5225,-0.36,16565489.179312,43350,5.5961,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",5.89,6.075,5.5701,5.61,-0.29,-4.92,18763680.691642,49422,5.752,{"date":441,"open":442,"high":443,"low":378,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",5.82,5.92,5.9,0.16,2.79,18831444.937455,40105,5.8154,{"date":451,"open":442,"high":452,"low":453,"close":454,"change":341,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",5.91,5.64,5.74,-1.37,16231775.274012,37513,5.7275,{"date":460,"open":461,"high":444,"low":462,"close":442,"change":351,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",5.81,5.7,1.75,16085993.603043,38282,5.8225,{"date":468,"open":461,"high":469,"low":470,"close":378,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",5.955,5.665,-0.26,-4.35,21203452.407818,47445,5.7711,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":252,"volume":483,"transactions":484,"vwap":485},"2026-08-21",5.8,6.12,5.79,5.98,0.28,25837601.66498,54205,5.9996,{"date":487,"open":461,"high":442,"low":367,"close":462,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",-0.18,-3.06,19129311.578771,46146,5.6112,{"date":494,"open":495,"high":431,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",5.83,5.62,5.88,0.12,2.08,17373224.274864,40297,5.7785,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":425,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",5.85,5.94,5.655,5.76,-5.88,17825401.103206,48625,5.7443,{"date":514,"open":515,"high":516,"low":517,"close":479,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",6.15,6.1977,6.03,-0.07,-1.13,14768451.96011,45328,6.1092,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":189,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",6.25,6.3437,6.14,6.19,0.49,14611100.833737,51755,6.2214,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":38,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",6.35,6.4599,6.08,6.16,-3.45,14091124.577604,41965,6.1869,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",6.5,6.53,6.21,6.38,0.04,0.63,20049873.974433,65607,6.3327,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",6.22,6.39,6.185,6.34,0.15,2.42,12206309.048351,50286,6.2928,{"date":566,"open":567,"high":556,"low":568,"close":528,"change":381,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",6.05,6.01,1.81,16138274.561138,58929,6.0896,{"date":574,"open":575,"high":479,"low":576,"close":537,"change":392,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",5.69,5.675,9.95,17782895.145143,61632,5.9652,{"date":582,"open":407,"high":583,"low":584,"close":398,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",5.65,5.38,0.01,0.18,11622937.718389,50669,5.5496,{"date":591,"open":592,"high":470,"low":391,"close":367,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",5.57,-0.17,-2.99,13123932.830948,58605,5.5324,{"date":599,"open":414,"high":600,"low":400,"close":575,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",5.75,0.35,6.55,14921380.409623,59213,5.6268,{"date":607,"open":290,"high":379,"low":320,"close":608,"change":498,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",5.34,2.3,14335444.096785,67579,5.3996,{"date":614,"open":615,"high":390,"low":616,"close":370,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":370},"2026-07-31",5.32,5.085,-0.01,-0.19,23876141.932185,71211,{"date":622,"open":293,"high":339,"low":623,"close":624,"change":625,"percent_change":407,"volume":626,"transactions":627,"vwap":628},"2026-07-30",5.005,5.23,0.27,25871399.460226,53996,5.1647,{"date":630,"open":340,"high":369,"low":631,"close":261,"change":45,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",4.92,-4.06,29371861.273703,64817,5.0508,{"date":637,"open":322,"high":290,"low":638,"close":312,"change":617,"percent_change":618,"volume":639,"transactions":640,"vwap":641},"2026-07-28",4.77,43092041.989624,78869,5.0469,{"date":643,"open":644,"high":290,"low":631,"close":349,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",4.99,0.295,6.04,38835245.616525,89210,5.0856,{"date":651,"open":270,"high":293,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",4.81,4.885,-0.23,-4.5,32692469.383201,78681,4.9641,{"date":660,"open":367,"high":454,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",4.97,5.115,-0.755,-12.86,63734726.982216,131480,5.1921,{"date":669,"open":567,"high":528,"low":670,"close":671,"change":488,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",5.84,5.87,-2.98,29621181.647536,71470,5.9022,{"date":677,"open":481,"high":527,"low":444,"close":567,"change":445,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",2.72,21569886.780988,52815,6.0492,{"date":683,"open":684,"high":517,"low":670,"close":431,"change":189,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",5.93,0.51,25952291.242708,58318,5.9254,{"date":690,"open":691,"high":568,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",5.73,5.645,5.86,-0.045,-0.76,21260800,{"date":698,"open":699,"high":700,"low":508,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-16",6.29,6.32,5.905,-0.525,-8.16,28359600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":585,"percent_change":445,"volume":711,"transactions":9,"vwap":710},"2026-07-15",6.545,6.83,6.37,6.43,27623100,{"date":713,"open":714,"high":715,"low":699,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-14",6.405,6.485,6.42,0.14,2.23,19138200,{"date":721,"open":722,"high":545,"low":479,"close":723,"change":101,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",6.475,6.28,-4.56,30671900,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",6.99,6.57,6.58,-0.33,-4.78,21021500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":482,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",6.68,7.04,6.625,6.91,4.22,28112000,{"date":743,"open":744,"high":745,"low":548,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",6.65,6.75,6.63,-0.16,-2.36,33760600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",7.14,7.16,6.64,6.79,-0.45,-6.22,31453800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":313,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-06",7.11,7.445,7.02,7.24,2.4,15342600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",7.705,7.815,6.975,7.07,-0.54,-7.1,21841500,{"date":777,"open":778,"high":779,"low":762,"close":780,"change":198,"percent_change":234,"volume":781,"transactions":9,"vwap":780},"2026-07-01",7.46,7.87,7.61,18976500,{"date":783,"open":778,"high":784,"low":785,"close":786,"change":253,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-30",7.72,7.39,7.56,-0.4,18404700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":568,"volume":796,"transactions":9,"vwap":794},"2026-06-29",7.27,7.62,7.065,7.59,0.43,23688100,{"date":798,"open":799,"high":800,"low":801,"close":753,"change":189,"percent_change":802,"volume":803,"transactions":9,"vwap":753},"2026-06-26",6.95,7.23,6.94,0.42,21263400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":585,"percent_change":717,"volume":810,"transactions":9,"vwap":809},"2026-06-25",7.215,7.34,6.92,7.13,18869500,{"date":812,"open":785,"high":813,"low":814,"close":815,"change":101,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",7.4,6.98,7.12,-4.04,29157800,{"date":819,"open":820,"high":784,"low":821,"close":822,"change":618,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",7.235,7.2,7.42,-2.5,22407600,{"date":826,"open":827,"high":828,"low":829,"close":780,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":780},"2026-06-22",7.86,8.49,7.58,-0.43,-5.35,32347500,{"date":834,"open":835,"high":836,"low":752,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",7.75,8.08,8.04,1.14,16.52,85585800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":145,"percent_change":435,"volume":847,"transactions":9,"vwap":846},"2026-06-17",6.965,7.255,6.87,6.9,12871400,{"date":849,"open":850,"high":800,"low":846,"close":808,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":808},"2026-06-16",7.1,-0.31,-4.29,14442600,{"date":855,"open":856,"high":857,"low":821,"close":800,"change":717,"percent_change":858,"volume":859,"transactions":9,"vwap":800},"2026-06-15",7.49,7.6,1.97,13308100,{"date":861,"open":862,"high":863,"low":814,"close":864,"change":273,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-12",7.22,7.3,7.09,-1.94,12911100,{"date":868,"open":869,"high":870,"low":871,"close":800,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":800},"2026-06-11",7.01,7.256,6.85,0.23,3.29,16909700,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":116,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",7.175,7.375,7,-4.37,20323500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",7.71,7.79,6.96,7.32,-0.34,-4.44,22576300,{"date":892,"open":779,"high":893,"low":857,"close":894,"change":617,"percent_change":21,"volume":895,"transactions":9,"vwap":894},"2026-06-08",7.975,7.66,12012600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",8.84,8.865,7.5,7.67,-1.41,-15.53,29370700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",8.495,9.24,8.44,9.08,0.32,3.65,20659900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":208,"percent_change":732,"volume":920,"transactions":9,"vwap":919},"2026-06-03",9.05,9.325,8.73,8.76,20493300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":234,"volume":928,"transactions":9,"vwap":926},"2026-06-02",9.15,9.65,9.02,9.2,0.06,21603100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":445,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",8.83,9.425,8.69,9.14,1.78,21394700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":331,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",9.03,9.07,8.6,8.98,-1.64,27908300,{"date":946,"open":947,"high":948,"low":898,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",8.995,9.41,9.13,0.02,0.22,20125600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":28,"percent_change":215,"volume":959,"transactions":9,"vwap":958},"2026-05-27",8.71,9.29,8.46,9.11,30298400,{"date":961,"open":962,"high":963,"low":964,"close":955,"change":685,"percent_change":556,"volume":965,"transactions":9,"vwap":955},"2026-05-26",8.39,9.04,8.16,36180600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":488,"percent_change":416,"volume":972,"transactions":9,"vwap":971},"2026-05-22",8.3,8.57,8.09,8.2,21355100,{"date":974,"open":975,"high":976,"low":857,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",7.63,8.5,8.38,0.71,9.26,30552500,{"date":982,"open":983,"high":984,"low":753,"close":901,"change":985,"percent_change":292,"volume":986,"transactions":9,"vwap":901},"2026-05-20",7.41,7.69,0.37,17133700,{"date":988,"open":989,"high":990,"low":809,"close":863,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":863},"2026-05-19",7.475,7.54,-0.27,-3.57,12217400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":208,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",8,8.02,7.205,7.57,-5.49,26745800,{"date":1003,"open":970,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",8.13,7.89,8.01,-0.59,-6.86,28533400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":941,"change":1015,"percent_change":167,"volume":1016,"transactions":9,"vwap":941},"2026-05-14",8.51,8.89,8.23,-0.06,30420900,{"date":1018,"open":933,"high":942,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-13",7.92,8.66,0.24,2.85,60113100,{"date":1025,"open":1026,"high":1027,"low":786,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",7.81,8.55,8.42,0.39,4.86,32323100,{"date":1033,"open":822,"high":1034,"low":983,"close":1035,"change":529,"percent_change":545,"volume":1036,"transactions":9,"vwap":1035},"2026-05-11",8.34,8.03,30483400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":990,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":990},"2026-05-08",7.38,7.565,7.15,0.19,2.59,17595300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",7.93,7.94,7.17,7.35,-0.6,-7.55,22892200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",7.285,7.999,7.21,7.95,0.69,9.5,22908000,{"date":1064,"open":1058,"high":1065,"low":809,"close":1066,"change":71,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-05",7.385,7.26,0.97,10978100,{"date":1070,"open":800,"high":1065,"low":815,"close":1071,"change":518,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",7.19,-0.96,10663000,{"date":1075,"open":862,"high":1076,"low":761,"close":1066,"change":253,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-05-01",7.495,-0.41,15868100,{"date":1080,"open":1081,"high":1065,"low":708,"close":1082,"change":1083,"percent_change":730,"volume":1084,"transactions":9,"vwap":1082},"2026-04-30",6.88,7.29,0.45,25317500,{"date":1086,"open":799,"high":1087,"low":602,"close":1088,"change":21,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",6.955,6.84,-1.87,19356500,{"date":1092,"open":871,"high":821,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-28",6.73,6.97,-0.09,-1.27,21485600,{"date":1099,"open":850,"high":835,"low":1094,"close":1100,"change":747,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-27",7.06,-2.22,39518800,{"date":1104,"open":900,"high":1105,"low":886,"close":862,"change":618,"percent_change":1106,"volume":1107,"transactions":9,"vwap":862},"2026-04-24",8.43,-2.56,64048700,{"date":1109,"open":1110,"high":1110,"low":809,"close":983,"change":351,"percent_change":1111,"volume":1112,"transactions":9,"vwap":983},"2026-04-23",9.657,1.37,113119200,{"date":1114,"open":1049,"high":1115,"low":772,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-22",7.33,7.31,0.33,4.73,25475300,{"date":1121,"open":1065,"high":813,"low":801,"close":814,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":814},"2026-04-21",-0.2,-2.79,14131600,{"date":1126,"open":1127,"high":821,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",6.932,6.865,7.18,0.08,1.13,12937300,{"date":1134,"open":764,"high":1135,"low":1136,"close":850,"change":927,"percent_change":1137,"volume":1138,"transactions":9,"vwap":850},"2026-04-17",7.45,7.05,0.85,14516000,{"date":1140,"open":829,"high":1141,"low":1081,"close":737,"change":21,"percent_change":1142,"volume":1143,"transactions":9,"vwap":737},"2026-04-16",7.588,-1.81,18333400,{"date":1145,"open":799,"high":800,"low":1146,"close":1049,"change":1147,"percent_change":16,"volume":1148,"transactions":9,"vwap":1049},"2026-04-15",6.93,0.31,16685100,{"date":1150,"open":746,"high":1146,"low":1151,"close":1152,"change":802,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",6.6,6.86,6.52,17479700,{"date":1156,"open":1157,"high":1158,"low":528,"close":1159,"change":1130,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",6.23,6.46,6.44,1.26,9241000,{"date":1163,"open":723,"high":1153,"low":1164,"close":1165,"change":586,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",6.265,6.36,2.91,6987400,{"date":1169,"open":723,"high":1170,"low":515,"close":1171,"change":121,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-09",6.33,6.18,-1.9,7680200,{"date":1175,"open":1176,"high":755,"low":1171,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",6.67,6.3,0.09,1.45,8611600,{"date":1182,"open":1183,"high":723,"low":568,"close":547,"change":21,"percent_change":1184,"volume":1185,"transactions":9,"vwap":547},"2026-04-07",6.24,-2.05,7238400,{"date":1187,"open":1165,"high":1188,"low":1189,"close":559,"change":145,"percent_change":851,"volume":1190,"transactions":9,"vwap":559},"2026-04-06",6.49,6.315,6412900,{"date":1192,"open":684,"high":709,"low":444,"close":1165,"change":560,"percent_change":561,"volume":1193,"transactions":9,"vwap":1165},"2026-04-02",9602000,{"date":1195,"open":546,"high":1196,"low":1171,"close":547,"change":593,"percent_change":1197,"volume":1198,"transactions":9,"vwap":547},"2026-04-01",6.56,-2.66,7972200,{"date":1200,"open":479,"high":1201,"low":1202,"close":548,"change":802,"percent_change":1136,"volume":1203,"transactions":9,"vwap":548},"2026-03-31",6.4,6.07,9448500,{"date":1205,"open":699,"high":557,"low":1206,"close":1207,"change":101,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-30",5.915,5.96,-4.79,11061100,{"date":1211,"open":548,"high":1212,"low":547,"close":1213,"change":157,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-27",6.45,6.26,-3.69,8078900,{"date":1217,"open":1093,"high":708,"low":1218,"close":545,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":545},"2026-03-26",6.48,-0.38,-5.52,8668200,{"date":1223,"open":728,"high":1224,"low":1225,"close":1081,"change":71,"percent_change":111,"volume":1226,"transactions":9,"vwap":1081},"2026-03-25",7.105,6.821,6821600,{"date":1228,"open":886,"high":1136,"low":746,"close":1229,"change":157,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",6.81,-3.4,8386300,{"date":1233,"open":1234,"high":815,"low":1235,"close":1136,"change":1236,"percent_change":814,"volume":1237,"transactions":9,"vwap":1136},"2026-03-23",6.74,6.69,0.46,14468200,{"date":1239,"open":1229,"high":1081,"low":545,"close":1240,"change":101,"percent_change":472,"volume":1241,"transactions":9,"vwap":1240},"2026-03-20",6.59,9882600,{"date":1243,"open":745,"high":843,"low":746,"close":1244,"change":549,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",6.89,0.58,8562300,{"date":1248,"open":1081,"high":1249,"low":1088,"close":871,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":871},"2026-03-18",7.045,-0.11,-1.58,7237400,{"date":1254,"open":1244,"high":752,"low":1255,"close":886,"change":71,"percent_change":1256,"volume":1257,"transactions":9,"vwap":886},"2026-03-17",6.795,1.02,10173200,{"date":1259,"open":1229,"high":1260,"low":1261,"close":1244,"change":445,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1244},"2026-03-16",7.039,6.716,2.38,8378500,{"date":1265,"open":801,"high":761,"low":1266,"close":1093,"change":593,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1093},"2026-03-13",6.71,-2.46,8730000,{"date":1270,"open":1244,"high":1146,"low":1271,"close":846,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":846},"2026-03-12",6.8,-0.1,-1.43,8658500,{"date":1276,"open":1152,"high":864,"low":1277,"close":879,"change":586,"percent_change":1278,"volume":1279,"transactions":9,"vwap":879},"2026-03-11",6.82,2.64,8499800,{"date":1281,"open":1282,"high":850,"low":1283,"close":1277,"change":950,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1277},"2026-03-10",6.875,6.76,0.29,9472100,{"date":1287,"open":1218,"high":1288,"low":557,"close":1271,"change":381,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1271},"2026-03-09",6.825,1.64,11240200,{"date":1292,"open":1293,"high":814,"low":1176,"close":1235,"change":654,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1235},"2026-03-06",6.77,-3.32,11810800,{"date":1297,"open":846,"high":1094,"low":1266,"close":808,"change":341,"percent_change":1298,"volume":1299,"transactions":9,"vwap":808},"2026-03-05",-1.14,13323900,{"date":1301,"open":729,"high":763,"low":1196,"close":879,"change":1236,"percent_change":1302,"volume":1303,"transactions":9,"vwap":879},"2026-03-04",7.03,15144900,{"date":1305,"open":1306,"high":1283,"low":1212,"close":1307,"change":150,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-03",6.61,6.54,-5.08,12062000,{"date":1311,"open":744,"high":1094,"low":730,"close":1244,"change":253,"percent_change":830,"volume":1312,"transactions":9,"vwap":1244},"2026-03-02",10630800,{"date":1314,"open":763,"high":1302,"low":871,"close":808,"change":888,"percent_change":1315,"volume":1316,"transactions":9,"vwap":808},"2026-02-27",-4.68,11819800,{"date":1318,"open":799,"high":1319,"low":1081,"close":1066,"change":872,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1066},"2026-02-26",7.28,3.27,16237600,{"date":1323,"open":850,"high":1049,"low":1094,"close":1302,"change":1324,"percent_change":518,"volume":1325,"transactions":9,"vwap":1302},"2026-02-25",-0.005,14988500,{"date":1327,"open":708,"high":815,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-24",6.715,7.035,0.185,2.7,14940000,{"date":1334,"open":1293,"high":1081,"low":1176,"close":871,"change":253,"percent_change":208,"volume":1335,"transactions":9,"vwap":871},"2026-02-23",12289500,{"date":1337,"open":879,"high":815,"low":871,"close":1081,"change":435,"percent_change":816,"volume":1338,"transactions":9,"vwap":1081},"2026-02-20",15051900,{"date":1340,"open":1058,"high":800,"low":814,"close":1049,"change":950,"percent_change":482,"volume":1341,"transactions":9,"vwap":1049},"2026-02-19",15504000,{"date":1343,"open":821,"high":807,"low":799,"close":1041,"change":283,"percent_change":167,"volume":1344,"transactions":9,"vwap":1041},"2026-02-18",18298600,{"date":1346,"open":1347,"high":829,"low":1129,"close":821,"change":1348,"percent_change":1008,"volume":1349,"transactions":9,"vwap":821},"2026-02-17",7.485,-0.53,16889400,{"date":1351,"open":1352,"high":1353,"low":769,"close":1354,"change":1355,"percent_change":756,"volume":1356,"transactions":9,"vwap":1354},"2026-02-13",7.9,8.07,7.73,-0.035,12399000,{"date":1358,"open":1359,"high":941,"low":835,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-12",8.18,7.765,-1.055,-11.96,25373100,{"date":1365,"open":963,"high":949,"low":941,"close":1366,"change":121,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-11",8.82,-1.34,19665000,{"date":1370,"open":940,"high":1371,"low":1372,"close":1373,"change":654,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-10",9.415,8.93,8.94,-2.51,16748900,{"date":1377,"open":948,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-09",9.47,8.9,9.17,0.7,8.26,27684400,{"date":1385,"open":1386,"high":907,"low":1006,"close":1387,"change":978,"percent_change":923,"volume":1388,"transactions":9,"vwap":1387},"2026-02-06",8.025,8.47,18026900,{"date":1390,"open":971,"high":1391,"low":784,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-05",8.36,7.76,-0.73,-8.6,18800100,{"date":1397,"open":1366,"high":898,"low":1398,"close":828,"change":371,"percent_change":1399,"volume":1400,"transactions":9,"vwap":828},"2026-02-04",8.17,-4.18,15870400,{"date":1402,"open":1403,"high":963,"low":957,"close":1404,"change":586,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-03",8.855,8.86,2.07,14011500,{"date":1408,"open":1366,"high":1409,"low":969,"close":1410,"change":593,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-02",8.92,8.68,-1.92,14560100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-30",9.67,9.78,8.81,8.85,-1.005,-10.2,21023700,{"date":1423,"open":1424,"high":1425,"low":1061,"close":1426,"change":1427,"percent_change":695,"volume":1428,"transactions":9,"vwap":1426},"2026-01-29",9.91,10.09,9.855,-0.075,14793000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":38,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-28",10.24,10.25,9.725,9.93,-2.17,10289900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1021,"percent_change":561,"volume":1443,"transactions":9,"vwap":1442},"2026-01-27",10.07,10.17,9.83,10.15,7986900,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1424,"change":756,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1424},"2026-01-26",10.34,9.82,-4.34,13401300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":208,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-23",10.88,10.96,10.35,10.36,-4.07,11602200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":162,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-22",11.435,11.93,10.705,10.8,-2.26,22877300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":997,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",10.47,11.38,10.405,11.05,0.82,30930800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":116,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-20",10.11,10.7,10.045,10.23,-3.03,16171500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":313,"percent_change":1289,"volume":1488,"transactions":9,"vwap":1487},"2026-01-16",10.43,10.715,10.12,10.55,13990700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1077,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-15",10.9,10.98,10.355,10.38,-3.8,11146000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":586,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-14",10.465,10.835,10.31,10.79,1.7,10600900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1250,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-13",10.84,10.89,10.21,10.61,-1.03,15307300,{"date":1514,"open":1510,"high":1515,"low":1516,"close":1517,"change":381,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-12",10.91,10.425,10.72,1.04,14175400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1510,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1510},"2026-01-09",10.92,10.99,10.525,-0.28,-2.57,11574800,{"date":1529,"open":1530,"high":1531,"low":1477,"close":1508,"change":145,"percent_change":488,"volume":1532,"transactions":9,"vwap":1508},"2026-01-08",10.85,11.25,9957700,{"date":1534,"open":1535,"high":1536,"low":1507,"close":1515,"change":787,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1515},"2026-01-07",11.28,11.31,-3.54,10902800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1536,"change":145,"percent_change":488,"volume":1544,"transactions":9,"vwap":1536},"2026-01-06",11.4,11.6,10.945,12670100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":625,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-05",11.27,11.56,11.052,11.33,2.44,17697200,{"date":1554,"open":1487,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":527,"volume":1558,"transactions":9,"vwap":1555},"2026-01-02",11.06,10.325,0.64,13722600,{"date":1560,"open":1561,"high":1487,"low":1562,"close":1561,"change":549,"percent_change":1029,"volume":1563,"transactions":9,"vwap":1561},"2025-12-31",10.42,10.29,10303100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1494,"change":38,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1494},"2025-12-30",10.6,10.67,10.37,-2.08,9698200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1566,"change":116,"percent_change":94,"volume":1576,"transactions":9,"vwap":1566},"2025-12-29",10.64,10.97,10.51,12576800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1522,"change":471,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1522},"2025-12-26",11.15,11.18,10.875,-2.33,10262500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1580,"change":162,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1580},"2025-12-24",11.35,11.415,11.12,-2.19,5426200,{"date":1592,"open":1531,"high":1593,"low":1594,"close":1595,"change":341,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-23",11.76,11.09,11.43,-0.7,10827800,{"date":1599,"open":1600,"high":1601,"low":1586,"close":1602,"change":1130,"percent_change":1381,"volume":1603,"transactions":9,"vwap":1602},"2025-12-22",11.59,11.8,11.51,13819200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1595,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1595},"2025-12-19",11.26,11.62,11.14,0.41,3.72,19797100,{"date":1613,"open":1614,"high":1615,"low":1453,"close":1616,"change":482,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-18",11.1,11.57,11.02,2.61,16772800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1272,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-17",11.49,12.07,10.71,10.74,-0.92,23429600,{"date":1628,"open":1629,"high":1594,"low":1630,"close":1507,"change":585,"percent_change":1178,"volume":1631,"transactions":9,"vwap":1507},"2025-12-16",10.52,10.5,19958500,{"date":1633,"open":1601,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-15",11.82,10.81,10.83,-0.97,-8.22,23639400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1601,"change":323,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1601},"2025-12-12",12.65,12.845,11.775,-7.74,15565800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":911,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-11",12.25,12.8,11.85,12.79,2.57,17534100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1525,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-10",12.61,12.85,12.18,12.47,-2.2,19833900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":560,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-09",12.45,13,12.35,12.75,1.19,16111600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":198,"percent_change":28,"volume":1677,"transactions":9,"vwap":1676},"2025-12-08",12.68,12.84,12.42,12.6,12475100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-05",12.945,13.02,12.55,-0.42,-3.24,13990800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-04",12.225,13.1,12.1,12.97,0.56,4.51,18018100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1021,"percent_change":858,"volume":1701,"transactions":9,"vwap":1700},"2025-12-03",12.14,12.48,11.81,12.41,13208700,{"date":1703,"open":1704,"high":1705,"low":1601,"close":1706,"change":1707,"percent_change":177,"volume":1708,"transactions":9,"vwap":1706},"2025-12-02",11.86,12.32,12.17,0.44,13077900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-01",12.02,12.04,11.575,11.73,-0.49,-4.01,11951100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":717,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-28",12.21,12.5,12.032,12.22,1.16,6935400,{"date":1727,"open":1711,"high":1723,"low":1634,"close":1728,"change":951,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-26",12.08,1.85,13799700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1704,"change":189,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1704},"2025-11-25",11.71,11.97,11.295,0.25,13320200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-24",11.44,11.91,11.36,11.83,0.36,3.14,17137300,{"date":1748,"open":1600,"high":1601,"low":1749,"close":1750,"change":162,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-21",10.56,11.47,-2.13,31916300,{"date":1754,"open":1674,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-20",13.26,11.67,11.72,-0.74,-5.94,27515700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-19",12.58,12.905,12.19,12.46,-0.51,-3.93,23908200,{"date":1771,"open":1650,"high":1772,"low":1773,"close":1691,"change":950,"percent_change":560,"volume":1774,"transactions":9,"vwap":1691},"2025-11-18",13.48,12.44,30869100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":106,"percent_change":992,"volume":1781,"transactions":9,"vwap":1780},"2025-11-17",13.31,13.798,12.645,12.95,23617100,{"date":1783,"open":1681,"high":1784,"low":1785,"close":1786,"change":273,"percent_change":1511,"volume":1787,"transactions":9,"vwap":1786},"2025-11-14",14.1,12.77,13.43,29718900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-13",14.4,14.529,13.49,13.57,-1.07,-7.31,33505900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1096,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-12",16.01,16.22,14.55,14.64,-7.98,36387600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":371,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",16.12,16.13,15.275,15.91,-2.27,36029300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":888,"percent_change":1184,"volume":1819,"transactions":9,"vwap":1818},"2025-11-10",17.19,17.58,15.13,16.28,51942700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1823},"2025-11-07",15.64,16.62,14.835,0.72,4.53,33246200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-06",16.9,17,15.83,15.9,-1.17,-6.85,23778900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1749,"volume":1844,"transactions":9,"vwap":1842},"2025-11-05",15.68,17.71,15.52,17.07,1.63,43567300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":95,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-04",15.5,16,14.761,15.44,-4.75,25714700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-03",17.72,17.86,15.88,16.21,-2.23,-12.09,45152600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-31",16.08,18.56,15.819,18.44,2.65,16.78,83841400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":283,"percent_change":116,"volume":1877,"transactions":9,"vwap":1876},"2025-10-30",15.53,16.1,15.2,15.79,20613500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1736,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-29",15.63,16.35,15.332,15.84,1.6,55121300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":167,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-28",16.4,16.49,15.02,15.59,-4.24,57775600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1818,"change":773,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1818},"2025-10-27",16.89,17.45,16.23,-3.21,35507400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-24",15.35,16.98,14.93,16.82,2.16,14.73,48383100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1059,"volume":1917,"transactions":9,"vwap":1915},"2025-10-23",14.41,15.38,13.89,14.66,1.08,40157600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":865,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-22",15.09,15.4,13.09,13.58,-12.5,58317600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1841,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1841},"2025-10-21",15.86,16.205,15.42,-0.62,-3.84,22380900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":271,"volume":1941,"transactions":9,"vwap":1939},"2025-10-20",15.62,16.18,15.145,16.14,0.78,27332200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1272,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-17",15.29,15.975,14.915,15.36,-0.65,29748900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-16",18.02,18.25,15.39,15.46,-2.39,-13.39,54427100,{"date":1960,"open":1961,"high":26,"low":1869,"close":1962,"change":1067,"percent_change":600,"volume":1963,"transactions":9,"vwap":1962},"2025-10-15",17.57,17.85,75560700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1250,"percent_change":1948,"volume":1970,"transactions":9,"vwap":1969},"2025-10-14",16.66,17.145,15.811,16.88,42128400,{"date":1972,"open":1954,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-13",17.788,15.34,16.99,2.29,15.58,63441500,{"date":1980,"open":1981,"high":1896,"low":1982,"close":1983,"change":435,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-10",15.1,14.6,14.7,-1.93,75794900,{"date":1987,"open":1921,"high":1988,"low":1989,"close":1990,"change":888,"percent_change":1101,"volume":1991,"transactions":9,"vwap":1990},"2025-10-09",16.33,14.98,14.99,68609300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":401,"percent_change":401,"volume":1998,"transactions":9,"vwap":1997},"2025-10-08",16.24,17.77,14.821,15.33,84543300,{"date":2000,"open":1848,"high":2001,"low":2002,"close":1997,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1997},"2025-10-07",16.31,14.97,-0.39,-2.48,58153900,{"date":2007,"open":2008,"high":2009,"low":1822,"close":2010,"change":1122,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-06",16.030001,16.68,15.72,-1.26,50445100,{"date":2014,"open":1802,"high":1889,"low":2015,"close":2016,"change":2017,"percent_change":1550,"volume":2018,"transactions":9,"vwap":2016},"2025-10-03",14.24,15.92,1.62,76384400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":435,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-02",14.54,15.24,14.08,14.3,-1.99,58202900,{"date":2028,"open":2029,"high":2030,"low":1728,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-01",12.3,14.85,14.59,2.27,18.43,87787600,{"date":2036,"open":1666,"high":2037,"low":2038,"close":1705,"change":1015,"percent_change":106,"volume":2039,"transactions":9,"vwap":1705},"2025-09-30",13.62,12.05,50852500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1525,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-29",13.13,13.41,12.13,12.38,-2.21,37097100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":445,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-26",12.59,12.93,12.09,12.66,1.28,29247400,{"date":2057,"open":1734,"high":1643,"low":1621,"close":1721,"change":585,"percent_change":1130,"volume":2058,"transactions":9,"vwap":1721},"2025-09-25",39952500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-24",13.79,14.02,12.335,12.49,-1.04,-7.69,43754300,{"date":2069,"open":1786,"high":2070,"low":2071,"close":2072,"change":1178,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-23",14.168,13.05,13.53,0.67,43548600,{"date":2076,"open":2077,"high":1784,"low":2078,"close":2079,"change":950,"percent_change":560,"volume":2080,"transactions":9,"vwap":2079},"2025-09-22",13.07,12.63,13.44,52301400,{"date":2082,"open":1659,"high":2079,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-19",11.94,13.42,1.29,10.63,74324800,{"date":2089,"open":1494,"high":2090,"low":2091,"close":2044,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2044},"2025-09-18",12.265,10.225,1.87,18.23,66639500,{"date":2096,"open":1424,"high":1573,"low":2097,"close":2098,"change":381,"percent_change":1916,"volume":2099,"transactions":9,"vwap":2098},"2025-09-17",9.854,10.26,41686500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1442,"change":45,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1442},"2025-09-16",10.3,10.725,9.88,-2.03,41376800,{"date":2108,"open":2109,"high":1524,"low":948,"close":1455,"change":1609,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1455},"2025-09-15",10.05,4.12,41060200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":577,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":577},"2025-09-12",8.88,9.96,8.715,1.1,12.43,39085000,{"date":2121,"open":1034,"high":956,"low":2122,"close":1418,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1418},"2025-09-11",8.29,0.5,5.99,37105900,{"date":2127,"open":941,"high":2128,"low":2129,"close":2130,"change":488,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-10",8.61,8.21,8.35,-2.11,22368600,{"date":2134,"open":2135,"high":924,"low":968,"close":2136,"change":1072,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-09",9.625,8.53,-10.12,52713200,{"date":2140,"open":2141,"high":2142,"low":979,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-08",10.06,10.68,9.49,1.65,21.05,102502700,{"date":2148,"open":1026,"high":2149,"low":2150,"close":2151,"change":1042,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-05",7.944,7.64,7.84,2.48,9675400,{"date":2155,"open":894,"high":2156,"low":813,"close":2157,"change":21,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-04",7.697,7.65,-1.67,12595800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":198,"percent_change":190,"volume":2166,"transactions":9,"vwap":2165},"2025-09-03",7.8,8.15,7.695,7.78,12274100,{"date":2168,"open":2169,"high":2151,"low":2170,"close":1354,"change":1122,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1354},"2025-09-02",7.77,7.55,-2.52,11386700,{"date":2174,"open":2175,"high":2175,"low":835,"close":1047,"change":593,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1047},"2025-08-29",8.19,-2.1,12270600,{"date":2179,"open":1004,"high":1014,"low":2180,"close":2181,"change":927,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-28",8.022,8.1,0.75,8620100,{"date":2185,"open":1398,"high":2186,"low":2187,"close":837,"change":435,"percent_change":2188,"volume":2189,"transactions":9,"vwap":837},"2025-08-27",8.315,7.995,-3.48,10768400,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":482,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-26",8.11,8.56,8.33,3.48,17287100,{"date":2198,"open":2199,"high":2200,"low":2162,"close":2199,"change":1250,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-25",8.05,8.22,-1.35,12485200,{"date":2204,"open":827,"high":1014,"low":2165,"close":964,"change":1284,"percent_change":2205,"volume":2206,"transactions":9,"vwap":964},"2025-08-22",3.68,14821000,{"date":2208,"open":1005,"high":1006,"low":2209,"close":779,"change":361,"percent_change":1767,"volume":2210,"transactions":9,"vwap":779},"2025-08-21",7.755,10890300,{"date":2212,"open":2213,"high":2214,"low":2157,"close":2215,"change":401,"percent_change":401,"volume":2216,"transactions":9,"vwap":2215},"2025-08-20",7.85,7.96,7.91,13718400,{"date":2218,"open":2219,"high":1418,"low":2220,"close":2215,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2215},"2025-08-19",8.8,7.83,-0.89,-10.11,24514200,{"date":2225,"open":2226,"high":958,"low":1027,"close":2219,"change":654,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2219},"2025-08-18",8.99,-2.55,16805900,{"date":2230,"open":2231,"high":979,"low":2219,"close":939,"change":1015,"percent_change":52,"volume":2232,"transactions":9,"vwap":939},"2025-08-15",9.16,14441700,{"date":2234,"open":979,"high":2235,"low":1418,"close":2236,"change":150,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-14",9.69,9.09,-3.71,27697800,{"date":2240,"open":2241,"high":2242,"low":934,"close":2243,"change":1178,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-13",9.43,9.7,9.44,0.96,21309600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":625,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-12",9,9.4,8.96,9.35,2.97,25131500,{"date":2255,"open":2256,"high":979,"low":2257,"close":910,"change":911,"percent_change":912,"volume":2258,"transactions":9,"vwap":910},"2025-08-11",8.87,8.816,23752200,{"date":2260,"open":2143,"high":2261,"low":955,"close":919,"change":106,"percent_change":2262,"volume":2263,"transactions":9,"vwap":919},"2025-08-08",9.6,-5.19,34527900,{"date":2265,"open":2266,"high":979,"low":2266,"close":908,"change":2244,"percent_change":1600,"volume":2267,"transactions":9,"vwap":908},"2025-08-07",8.31,38848000,{"date":2269,"open":957,"high":2270,"low":2271,"close":2272,"change":1077,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-06",8.745,8.205,8.28,-4.72,28528600,{"date":2276,"open":2248,"high":958,"low":1105,"close":933,"change":1029,"percent_change":2277,"volume":2278,"transactions":9,"vwap":933},"2025-08-05",4.7,54206400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":968,"change":549,"percent_change":2284,"volume":2285,"transactions":9,"vwap":968},"2025-08-04",8.37,8.478,8.115,0.48,23176900,{"date":2287,"open":971,"high":828,"low":2181,"close":1382,"change":888,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1382},"2025-08-01",-3.95,31166700,{"date":2291,"open":2219,"high":916,"low":2292,"close":941,"change":488,"percent_change":1184,"volume":2293,"transactions":9,"vwap":941},"2025-07-31",8.585,37738700,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-30",9.31,8.48,8.78,-0.5,-5.39,61129100,{"date":2303,"open":1507,"high":2304,"low":926,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-29",11.045,9.28,-1.7,-15.48,73326200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1492,"change":323,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1492},"2025-07-28",11.84,12.28,10.722,-8.27,57335600,{"date":2317,"open":2318,"high":1676,"low":2319,"close":1734,"change":52,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1734},"2025-07-25",12.355,11.11,-5.23,57811200,{"date":2323,"open":1698,"high":1923,"low":2324,"close":2078,"change":1122,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2078},"2025-07-24",12.36,-1.56,65511500,{"date":2328,"open":2329,"high":2330,"low":1675,"close":2331,"change":1637,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-23",13.21,13.59,12.83,-7.03,78357300,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2054,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-22",11.24,14.03,13.8,10.22,104171000,{"date":2342,"open":2337,"high":2343,"low":1548,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-21",14.09,12.52,-2.12,-14.48,131226000,{"date":2349,"open":2350,"high":2351,"low":1786,"close":1802,"change":1518,"percent_change":2157,"volume":2352,"transactions":9,"vwap":1802},"2025-07-18",14.05,15.03,148449700,{"date":2354,"open":2355,"high":2061,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-17",11.45,13.6,2.25,19.82,111427800,{"date":2361,"open":2362,"high":1615,"low":1468,"close":1586,"change":2123,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1586},"2025-07-16",10.93,4.61,79299600,{"date":2366,"open":2367,"high":1579,"low":2368,"close":1530,"change":2369,"percent_change":2214,"volume":2370,"transactions":9,"vwap":1530},"2025-07-15",10.455,10.19,0.8,85170300,{"date":2372,"open":923,"high":2109,"low":2236,"close":2109,"change":1472,"percent_change":2114,"volume":2373,"transactions":9,"vwap":2109},"2025-07-14",47977700,{"date":2375,"open":2376,"high":2377,"low":955,"close":2378,"change":717,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-11",8.815,9.77,9.23,1.54,55750300,{"date":2382,"open":2186,"high":923,"low":2383,"close":2236,"change":2384,"percent_change":918,"volume":2385,"transactions":9,"vwap":2236},"2025-07-10",8.295,0.73,52371300,{"date":2387,"open":2283,"high":2388,"low":1047,"close":1391,"change":586,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1391},"2025-07-09",8.785,2.2,49356300,{"date":2392,"open":809,"high":909,"low":809,"close":1359,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1359},"2025-07-08",1.17,16.69,73200500,{"date":2397,"open":1271,"high":737,"low":744,"close":869,"change":617,"percent_change":273,"volume":2398,"transactions":9,"vwap":869},"2025-07-07",17667600,{"date":2400,"open":1271,"high":864,"low":745,"close":763,"change":951,"percent_change":2401,"volume":2402,"transactions":9,"vwap":763},"2025-07-03",3.24,19903400,{"date":2404,"open":1177,"high":2405,"low":723,"close":1271,"change":1707,"percent_change":808,"volume":2406,"transactions":9,"vwap":1271},"2025-07-02",6.855,32691500,{"date":2408,"open":545,"high":1307,"low":527,"close":1165,"change":425,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1165},"2025-07-01",-5.36,36876200,{"date":2412,"open":736,"high":772,"low":2413,"close":2414,"change":351,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-30",6.51,6.72,1.51,51201500,{"date":2418,"open":2170,"high":784,"low":2419,"close":2420,"change":1511,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-27",6.432,6.62,-13.46,108565900,{"date":2424,"open":575,"high":884,"low":2425,"close":2157,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2157},"2025-06-26",5.6,1.98,34.92,196271300,{"date":2430,"open":568,"high":535,"low":348,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-25",5.67,1.34,30.95,178809300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2437,"change":1178,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2437},"2025-06-24",4.33,4.4,4.28,2.12,22403300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":283,"percent_change":1834,"volume":2448,"transactions":9,"vwap":2447},"2025-06-23",4.25,4.32,4.16,4.24,7425300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1095,"percent_change":1184,"volume":2455,"transactions":9,"vwap":2454},"2025-06-20",4.39,4.425,4.26,4.29,10829400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":560,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-18",4.23,4.5,4.205,4.38,3.55,9874800,{"date":2465,"open":2466,"high":2467,"low":2458,"close":2458,"change":162,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2458},"2025-06-17",4.42,4.43,-5.58,9215600,{"date":2471,"open":2466,"high":2472,"low":2473,"close":2474,"change":717,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-16",4.6,4.405,4.48,3.23,8926100,{"date":2478,"open":2479,"high":2480,"low":2439,"close":2481,"change":331,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-13",4.31,4.47,4.34,-3.34,8643300,{"date":2485,"open":2459,"high":2363,"low":2480,"close":2486,"change":21,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-12",4.49,-2.81,10008100,{"date":2490,"open":2466,"high":2277,"low":2491,"close":188,"change":1284,"percent_change":2492,"volume":2493,"transactions":9,"vwap":188},"2025-06-11",4.395,6.7,20091500,{"date":2495,"open":2438,"high":2496,"low":740,"close":2437,"change":145,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2437},"2025-06-10",4.41,-0.46,8942900,{"date":2500,"open":2444,"high":1826,"low":2501,"close":2502,"change":951,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-09",4.215,4.35,5.33,18657300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":560,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-06",4.03,4.175,4.01,4.13,3.77,8176500,{"date":2514,"open":2458,"high":2515,"low":2516,"close":2517,"change":991,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-05",4.239,3.94,3.98,-6.35,10551700,{"date":2521,"open":2522,"high":2454,"low":2523,"close":2444,"change":445,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2444},"2025-06-04",4.11,4,3.91,10898300,{"date":2527,"open":2516,"high":2528,"low":2529,"close":2530,"change":445,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-03",4.15,3.9,4.09,4.07,11237300,{"date":2534,"open":2517,"high":2517,"low":2535,"close":2536,"change":518,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-02",3.88,3.93,-1.75,8098300,{"date":2540,"open":2509,"high":2541,"low":2516,"close":2523,"change":1015,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2523},"2025-05-30",4.075,-1.48,9335800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":471,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-29",4.335,4.365,4.045,4.06,-6.02,14732300,{"date":2553,"open":2554,"high":2437,"low":2555,"close":2445,"change":1117,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2445},"2025-05-28",3.99,3.985,8.27,18364000,{"date":2559,"open":2560,"high":2561,"low":2516,"close":2554,"change":950,"percent_change":2123,"volume":2562,"transactions":9,"vwap":2554},"2025-05-27",4.04,4.05,9881500,{"date":2564,"open":2535,"high":2509,"low":2565,"close":2566,"change":401,"percent_change":401,"volume":2567,"transactions":9,"vwap":2566},"2025-05-23",3.87,3.97,9192200,{"date":2569,"open":2535,"high":2570,"low":2571,"close":2566,"change":927,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2566},"2025-05-22",3.995,3.8,1.53,11280200,{"date":2575,"open":2576,"high":2561,"low":2535,"close":2524,"change":341,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2524},"2025-05-21",3.95,-2.01,12953700,{"date":2580,"open":2566,"high":2581,"low":2582,"close":2554,"change":950,"percent_change":2123,"volume":2583,"transactions":9,"vwap":2554},"2025-05-20",4.097,3.865,12623400,{"date":2585,"open":1826,"high":2586,"low":2529,"close":2566,"change":695,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2566},"2025-05-19",4.58,-16.07,39818900,{"date":2590,"open":2453,"high":2591,"low":2592,"close":1118,"change":72,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1118},"2025-05-16",4.85,4.225,11.03,33523100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2453,"change":1015,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2453},"2025-05-15",4.27,4.295,4.14,-1.39,11624400,{"date":2603,"open":2437,"high":2438,"low":2604,"close":2445,"change":585,"percent_change":872,"volume":2605,"transactions":9,"vwap":2445},"2025-05-14",4.3,10835600,{"date":2607,"open":2604,"high":2451,"low":2608,"close":2479,"change":189,"percent_change":1381,"volume":2609,"transactions":9,"vwap":2479},"2025-05-13",4.275,9740600,{"date":2611,"open":2439,"high":2437,"low":2612,"close":2439,"change":951,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2439},"2025-05-12",4.165,5.42,10575700,{"date":2616,"open":2523,"high":2510,"low":2554,"close":2549,"change":71,"percent_change":463,"volume":2617,"transactions":9,"vwap":2549},"2025-05-09",11211200,{"date":2619,"open":2516,"high":2509,"low":2620,"close":2554,"change":498,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2554},"2025-05-08",3.89,3.1,10367800,{"date":2624,"open":2529,"high":2625,"low":2626,"close":2565,"change":145,"percent_change":1767,"volume":2627,"transactions":9,"vwap":2565},"2025-05-07",3.96,3.83,5897500,{"date":2629,"open":2630,"high":2524,"low":2511,"close":2620,"change":950,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2620},"2025-05-06",3.835,0.52,8146400,{"date":2634,"open":2576,"high":2517,"low":2635,"close":2565,"change":121,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2565},"2025-05-05",3.86,-3.01,9286800,{"date":2639,"open":2576,"high":2110,"low":2516,"close":2554,"change":71,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2554},"2025-05-02",1.79,10832600,{"date":2643,"open":2625,"high":2523,"low":2620,"close":2644,"change":585,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-01",3.92,0.26,6738100,{"date":2648,"open":2649,"high":2576,"low":177,"close":2524,"change":361,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2524},"2025-04-30",3.82,-1.01,8878800,{"date":2653,"open":2576,"high":2523,"low":2524,"close":2576,"change":617,"percent_change":162,"volume":2654,"transactions":9,"vwap":2576},"2025-04-29",7258600,{"date":2656,"open":2554,"high":2549,"low":2529,"close":2625,"change":950,"percent_change":685,"volume":2657,"transactions":9,"vwap":2625},"2025-04-28",10040700,{"date":181,"open":2644,"high":2554,"low":2659,"close":2516,"change":950,"percent_change":685,"volume":2660,"transactions":9,"vwap":2516},3.85,7453400]