[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUBT":3,"homepage-market-summary":31,"stock-historical-QUBT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QUBT","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 Computing Inc. Common","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Quantum Computing Inc is an integrated photonics and non-linear quantum optics company to develop and deliver machines for quantum computing, reservoir computing, and remote sensing, imaging, and cybersecurity applications based on patented and proprietary photonics technology. Its products are designed to operate at room temperature and low power at an affordable cost. The Company's portfolio of core technologies and products offers capabilities in the areas of high-performance computing, artificial intelligence, and cybersecurity, as well as remote sensing applications.","77","Hoboken, NJ",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},7.62,7.67,7.745,7.51,7.86,-0.24,-3.05,7226509.976139,41589,7.6032,23.79,6.18,17735807.90204222,8.2,4947,{"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,[154,158,163,168],{"ticker":155,"name":156,"price":157,"change":21,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"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":66,"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},25.84,21057526,7685997083.412598,6.87,"2025-04-25",[183,184,194,202,212,223,233,243,252,262,272,281,291,301,311,320,331,341,349,359,368,378,389,398,407,415,425,435,445,455,464,473,482,491,501,509,517,524,533,542,552,558,566,576,584,592,602,611,619,629,639,648,657,667,676,687,694,701,706,715,721,726,731,737,744,751,757,764,771,780,787,794,799,806,813,821,829,836,844,853,862,868,875,883,891,900,908,916,925,934,943,951,960,968,976,984,993,1001,1009,1015,1022,1029,1037,1045,1053,1058,1066,1072,1077,1083,1090,1096,1103,1108,1114,1121,1128,1135,1140,1146,1152,1157,1164,1170,1176,1184,1192,1199,1206,1211,1218,1226,1233,1240,1249,1257,1264,1273,1279,1284,1291,1298,1304,1310,1318,1326,1331,1336,1343,1348,1352,1358,1365,1371,1376,1384,1390,1395,1398,1404,1410,1414,1419,1424,1428,1432,1438,1441,1448,1453,1460,1467,1473,1480,1488,1496,1503,1511,1519,1525,1532,1540,1548,1555,1560,1566,1573,1580,1587,1594,1599,1607,1613,1621,1630,1637,1643,1648,1656,1664,1673,1678,1684,1690,1698,1707,1714,1722,1728,1735,1744,1751,1757,1762,1769,1776,1781,1787,1793,1800,1806,1811,1815,1821,1827,1835,1843,1850,1857,1862,1871,1880,1888,1897,1905,1914,1923,1931,1936,1945,1952,1960,1968,1976,1983,1991,1998,2006,2014,2023,2032,2040,2047,2056,2063,2070,2078,2087,2095,2104,2111,2119,2128,2137,2146,2153,2161,2169,2178,2186,2194,2203,2210,2217,2224,2232,2239,2247,2255,2260,2267,2273,2278,2286,2292,2300,2309,2318,2325,2331,2339,2348,2356,2365,2372,2379,2385,2392,2399,2403,2409,2416,2422,2429,2436,2445,2452,2461,2468,2476,2484,2493,2500,2508,2515,2523,2529,2538,2545,2553,2560,2569,2577,2581,2587,2593,2600,2607,2613,2621,2630,2636,2643,2650,2658,2665,2672,2680,2686,2693,2699,2706,2712,2719,2725,2732,2736,2741,2746,2750,2756,2759,2764,2769,2774,2780,2785,2791,2795,2801,2806,2810,2816,2821,2825],{"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",8.04,8.36,7.85,-0.08,-1.01,7758042.142247,36431,8.0555,{"date":195,"open":29,"high":196,"low":197,"close":198,"change":21,"percent_change":95,"volume":199,"transactions":200,"vwap":201},"2026-10-05",8.23,7.83,7.94,8297368.14626,44971,7.9437,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":46,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",8.735,8.76,8.11,8.18,-2.5,7221056.135395,41134,8.3647,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",8.515,8.57,8.32,8.39,-0.06,-0.71,4443712.459814,31531,8.4254,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":122,"volume":230,"transactions":231,"vwap":232},"2026-09-30",8.54,8.83,8.435,8.45,-0.01,5594851.899067,33686,8.5711,{"date":234,"open":235,"high":236,"low":228,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",8.765,8.77,8.46,-0.11,-1.28,4550022.001884,31689,8.5567,{"date":244,"open":245,"high":246,"low":214,"close":215,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",8.82,9.01,-0.39,-4.35,6671873.358422,42378,8.7163,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":132,"volume":259,"transactions":260,"vwap":261},"2026-09-25",9.065,9.28,8.93,8.96,-0.2,8079374.915794,44970,9.1017,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",8.86,9.29,9.16,0.04,0.44,9811134.912574,54018,9.0864,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":267,"percent_change":268,"volume":278,"transactions":279,"vwap":280},"2026-09-23",9.67,9.76,9.045,9.12,14942867.86233,74169,9.326,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",9.08,9.1,8.8663,0.12,1.34,6685953.18917,38787,9.0234,{"date":292,"open":293,"high":294,"low":295,"close":257,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",9,9.1299,8.85,0.26,2.99,8412025.50097,47069,9.0025,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":296,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",8.61,8.73,8.26,8.7,3.08,9769051.971032,42179,8.548,{"date":312,"open":313,"high":225,"low":314,"close":315,"change":268,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",8.29,8.175,8.44,5.5,7645940.502896,46337,8.4294,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",7.89,8.05,7.79,8,0.16,2.04,5191842.840866,33474,7.9536,{"date":332,"open":333,"high":186,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",7.82,7.7801,7.84,-0.13,-1.63,4747038.003722,28873,7.8804,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":146,"percent_change":162,"volume":346,"transactions":347,"vwap":348},"2026-09-14",7.63,8.17,7.97,5482854.046731,38943,7.9743,{"date":350,"open":198,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",8.14,7.815,7.99,0.17,2.17,4766490.296903,28392,7.9997,{"date":360,"open":361,"high":362,"low":363,"close":333,"change":39,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",7.92,8.06,7.77,-2.74,6466239.311545,35809,7.8731,{"date":369,"open":370,"high":371,"low":372,"close":186,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",8.115,8.315,8.03,-0.18,-2.19,5292358.649703,37423,8.1279,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",8.33,8.595,8.21,8.22,0.21,2.62,10190095.021058,56735,8.3654,{"date":390,"open":391,"high":372,"low":335,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",7.93,8.01,0.05,0.63,3680742.712869,26554,7.9671,{"date":399,"open":322,"high":400,"low":401,"close":402,"change":286,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",8.07,7.87,7.96,1.53,4699339.632721,29847,7.9509,{"date":408,"open":409,"high":325,"low":410,"close":335,"change":218,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",7.81,7.8,-0.76,6990934.567792,31151,7.8733,{"date":416,"open":417,"high":418,"low":197,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",7.996,8.1161,7.9,-0.33,-4.01,5886171.492074,36410,7.9371,{"date":426,"open":427,"high":428,"low":429,"close":196,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",8.095,8.3494,8.08,0.08,0.98,4529101.711975,27651,8.241,{"date":436,"open":437,"high":438,"low":400,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",8.52,8.635,8.15,-0.5,-5.78,7542317.698071,42273,8.2416,{"date":446,"open":303,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",8.78,8.42,8.65,0.3,3.59,7491748.327603,41258,8.6449,{"date":456,"open":457,"high":458,"low":313,"close":459,"change":238,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",8.43,8.58,8.35,-1.3,4969800.507848,31793,8.3873,{"date":465,"open":466,"high":467,"low":383,"close":237,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",8.448,8.62,0.22,2.67,5646267.252335,37374,8.4624,{"date":474,"open":467,"high":475,"low":207,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",8.72,8.24,-0.68,-7.62,8451986.723847,52135,8.3354,{"date":483,"open":476,"high":484,"low":476,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",8.95,8.92,0.78,9.58,13920937.436705,62020,8.7753,{"date":492,"open":493,"high":494,"low":495,"close":351,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",8.47,8.56,8.035,-0.28,-3.33,8017096.471555,46077,8.1965,{"date":502,"open":187,"high":503,"low":351,"close":448,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",8.5,-0.1,-1.17,6495601.984157,43412,8.3656,{"date":510,"open":503,"high":511,"low":228,"close":437,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",8.935,-0.53,-5.86,7381420.862058,45539,8.6053,{"date":518,"open":485,"high":519,"low":304,"close":520,"change":267,"percent_change":268,"volume":521,"transactions":522,"vwap":523},"2026-08-17",9.18,9.05,6897164.309137,43548,9.0156,{"date":525,"open":526,"high":284,"low":527,"close":246,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",8.79,8.7601,0.09,1.01,7254881.310791,51421,8.9739,{"date":534,"open":535,"high":536,"low":537,"close":485,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",8.87,9.26,8.785,0,9602821.91932,50341,8.9948,{"date":543,"open":544,"high":545,"low":546,"close":485,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",9.15,9.24,8.775,-0.03,-0.34,7788863.835804,53790,8.9427,{"date":553,"open":266,"high":266,"low":306,"close":484,"change":554,"percent_change":468,"volume":555,"transactions":556,"vwap":557},"2026-08-11",0.02,8590880.348051,62990,8.8698,{"date":559,"open":560,"high":561,"low":264,"close":256,"change":162,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",9.17,9.245,-2.72,9188674.770875,64770,8.9864,{"date":567,"open":568,"high":569,"low":570,"close":519,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",8.94,9.205,8.75,0.405,4.62,9072432.292501,59294,9.0414,{"date":577,"open":437,"high":578,"low":493,"close":546,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",8.97,-0.105,-1.18,5770006.976144,51204,8.7826,{"date":585,"open":277,"high":586,"low":295,"close":587,"change":151,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",9.23,8.88,-3.79,6109268.735918,52674,8.9962,{"date":593,"open":594,"high":595,"low":596,"close":586,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",8.98,9.35,8.9198,0.49,5.61,12863665.227315,79250,9.1799,{"date":603,"open":604,"high":605,"low":325,"close":606,"change":607,"percent_change":419,"volume":608,"transactions":609,"vwap":610},"2026-08-03",8.105,8.745,8.74,0.64,9958869.541026,66247,8.5503,{"date":612,"open":344,"high":613,"low":614,"close":615,"change":430,"percent_change":174,"volume":616,"transactions":617,"vwap":618},"2026-07-31",8.385,7.9199,8.1,10413761.140795,55688,8.1042,{"date":620,"open":621,"high":186,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",7.605,7.53,8.02,0.72,9.86,8334047.655673,51554,7.8674,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",7.6,7.805,7.3,-0.42,-5.44,8359611.878053,52573,7.4564,{"date":640,"open":641,"high":642,"low":633,"close":643,"change":21,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",7.75,7.875,7.72,-3.02,8590833.357692,57377,7.6437,{"date":649,"open":650,"high":344,"low":651,"close":402,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",7.73,7.68,0.53,7.13,10406097.237031,64570,7.9049,{"date":658,"open":188,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",7.88,7.41,7.43,-0.43,-5.47,7255615.088334,44061,7.5391,{"date":668,"open":669,"high":429,"low":670,"close":20,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",7.76,7.7,-0.05,-0.63,6171389.839509,43553,7.8633,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",8.195,8.255,7.795,7.91,-0.31,-3.77,8273020.924548,54277,7.9849,{"date":688,"open":400,"high":305,"low":689,"close":383,"change":450,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",7.95,3.79,8536122.517298,46730,8.1471,{"date":695,"open":20,"high":323,"low":696,"close":361,"change":286,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",7.7164,1.54,8525283.980651,48012,7.9002,{"date":702,"open":703,"high":429,"low":660,"close":410,"change":326,"percent_change":704,"volume":705,"transactions":9,"vwap":410},"2026-07-17",7.465,2.09,10557900,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",7.955,7.995,7.54,7.64,-0.4,-4.98,10010000,{"date":716,"open":717,"high":718,"low":681,"close":186,"change":496,"percent_change":719,"volume":720,"transactions":9,"vwap":186},"2026-07-15",8.3,8.495,-3.37,7389700,{"date":722,"open":207,"high":216,"low":323,"close":216,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":216},"2026-07-14",0.32,4,7535800,{"date":727,"open":503,"high":728,"low":729,"close":325,"change":53,"percent_change":478,"volume":730,"transactions":9,"vwap":325},"2026-07-13",8.51,7.924,11149200,{"date":732,"open":519,"high":586,"low":381,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",8.66,-0.49,-5.36,8458700,{"date":738,"open":739,"high":740,"low":570,"close":544,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":544},"2026-07-09",8.8,9.33,0.4,4.57,8755400,{"date":745,"open":746,"high":747,"low":718,"close":570,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":570},"2026-07-08",8.525,8.9,0.06,0.69,8226800,{"date":752,"open":544,"high":519,"low":753,"close":754,"change":477,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-07",8.475,8.69,-7.26,13855100,{"date":758,"open":759,"high":760,"low":293,"close":761,"change":723,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",9.09,9.57,9.37,3.54,8618600,{"date":765,"open":766,"high":767,"low":568,"close":520,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":520},"2026-07-02",9.545,9.875,-0.38,-4.03,12069800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",9.69,10.02,9.41,9.43,-0.27,-2.78,11491000,{"date":781,"open":773,"high":782,"low":783,"close":784,"change":39,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",9.88,9.44,9.7,-2.22,11542000,{"date":788,"open":789,"high":790,"low":560,"close":791,"change":792,"percent_change":362,"volume":793,"transactions":9,"vwap":791},"2026-06-29",9.345,10.1,9.92,0.74,17158200,{"date":795,"open":484,"high":796,"low":226,"close":519,"change":528,"percent_change":797,"volume":798,"transactions":9,"vwap":519},"2026-06-26",9.38,0.99,16345300,{"date":800,"open":801,"high":802,"low":293,"close":759,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":759},"2026-06-25",10.05,10.19,-0.61,-6.29,14920100,{"date":807,"open":808,"high":809,"low":810,"close":784,"change":82,"percent_change":811,"volume":812,"transactions":9,"vwap":784},"2026-06-24",10.27,10.353,9.61,-7.53,19047300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":671,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",10.39,11.23,10.21,10.49,-0.47,22835500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":39,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",10.55,11.3,10.445,10.54,-2.04,17242300,{"date":830,"open":831,"high":832,"low":782,"close":833,"change":797,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-18",10.23,10.81,10.76,10.13,21444500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":151,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-17",10.31,10.435,9.68,9.77,-3.46,12932700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",10.835,10.93,9.99,10.12,-0.98,-8.83,16580800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",10.74,11.515,10.6,11.1,1.17,11.78,24704800,{"date":863,"open":864,"high":818,"low":840,"close":865,"change":554,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",10.01,9.93,0.2,12384000,{"date":869,"open":870,"high":801,"low":740,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",9.48,9.91,0.38,3.99,13028600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":296,"volume":882,"transactions":9,"vwap":880},"2026-06-10",9.39,10.09,9.32,9.53,0.025,13687400,{"date":884,"open":885,"high":886,"low":254,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",10.37,10.66,9.505,-0.945,-9.04,17771900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",10.3,10.63,9.95,10.45,0.495,4.97,12412500,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",10.9,9.81,9.955,-1.235,-11.04,21673600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":229,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",11,11.408,10.73,11.19,-0.09,17495300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",11.95,12.35,11.17,11.2,-1.05,-8.57,22087700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",12.245,12.698,11.82,12.25,-0.14,-1.13,25479600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",11.67,13,11.03,12.39,0.43,3.6,32254600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":496,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",12,12.099,11.48,11.96,-2.29,21438100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",11.395,12.385,11.32,12.24,0.82,7.18,30904200,{"date":961,"open":962,"high":929,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-27",11.55,11.12,11.42,-0.26,-2.23,20366900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":672,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-26",12.475,12.53,11.265,11.68,-5.12,34034000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":322,"volume":983,"transactions":9,"vwap":981},"2026-05-22",11.615,13.39,11.61,12.31,0.9,68053900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",10.47,11.445,10.32,11.41,1.85,19.35,57198100,{"date":994,"open":879,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",9.66,9.185,9.56,0.34,3.69,13615900,{"date":1002,"open":1003,"high":841,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",9.55,9.14,9.22,-0.495,-5.1,11586700,{"date":1010,"open":1011,"high":1011,"low":776,"close":1012,"change":82,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-18",10.5,9.715,-7.52,18177700,{"date":1016,"open":1017,"high":1017,"low":1011,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",11.24,10.505,-1.225,-10.44,21801200,{"date":1023,"open":832,"high":1024,"low":826,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-14",12.32,11.73,0.7,6.35,36851500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":938,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":938},"2026-05-13",11.695,11.72,10.845,-0.75,-6.37,36152600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":860,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":860},"2026-05-12",12.7,14.45,11.29,1.6,15.72,141078800,{"date":1046,"open":1047,"high":1048,"low":740,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",9.492,10.315,10.18,0.58,6.04,31560900,{"date":1054,"open":1055,"high":895,"low":1005,"close":1056,"change":547,"percent_change":682,"volume":1057,"transactions":9,"vwap":1056},"2026-05-08",9.815,9.6,12801000,{"date":1059,"open":1060,"high":1061,"low":761,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",10.055,10.225,9.63,-0.83,-7.93,13437600,{"date":1067,"open":784,"high":1068,"low":1069,"close":1070,"change":982,"percent_change":775,"volume":1071,"transactions":9,"vwap":1070},"2026-05-06",10.53,9.59,10.46,19566500,{"date":1073,"open":1074,"high":1075,"low":544,"close":997,"change":748,"percent_change":394,"volume":1076,"transactions":9,"vwap":997},"2026-05-05",9.585,9.62,9078900,{"date":1078,"open":544,"high":782,"low":1004,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",9.5,0.29,3.15,13368400,{"date":1084,"open":246,"high":586,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",8.84,9.21,0.19,2.11,10240100,{"date":1091,"open":380,"high":1092,"low":1093,"close":1094,"change":792,"percent_change":568,"volume":1095,"transactions":9,"vwap":1094},"2026-04-30",9.085,8.19,9.02,11042700,{"date":1097,"open":437,"high":437,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",7.98,8.28,-0.29,-3.38,11370400,{"date":1104,"open":226,"high":587,"low":1105,"close":215,"change":512,"percent_change":1106,"volume":1107,"transactions":9,"vwap":215},"2026-04-28",8.41,-5.82,8744700,{"date":1109,"open":1110,"high":277,"low":1111,"close":284,"change":326,"percent_change":1112,"volume":1113,"transactions":9,"vwap":284},"2026-04-27",8.815,8.705,1.79,7438700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":568,"change":238,"percent_change":1119,"volume":1120,"transactions":9,"vwap":568},"2026-04-24",9.258,9.27,8.59,-1.22,13060000,{"date":1122,"open":1123,"high":1124,"low":587,"close":520,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":520},"2026-04-23",9.71,9.895,-0.81,-8.22,18933600,{"date":1129,"open":1069,"high":1130,"low":1131,"close":625,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":625},"2026-04-22",10.17,9.561,0.45,4.78,16293600,{"date":1136,"open":1137,"high":790,"low":877,"close":775,"change":634,"percent_change":1138,"volume":1139,"transactions":9,"vwap":775},"2026-04-21",10.0050001,-4.27,18006600,{"date":1141,"open":595,"high":1142,"low":255,"close":1143,"change":296,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-20",9.94,9.83,2.72,19699300,{"date":1147,"open":760,"high":1148,"low":789,"close":760,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":760},"2026-04-17",9.905,0.13,1.38,22053500,{"date":1153,"open":1154,"high":1155,"low":246,"close":783,"change":267,"percent_change":940,"volume":1156,"transactions":9,"vwap":783},"2026-04-16",9.765,9.79,33663300,{"date":1158,"open":1159,"high":1123,"low":1105,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-15",8.55,9.4,1.29,15.91,43699500,{"date":1165,"open":1166,"high":380,"low":1167,"close":206,"change":1168,"percent_change":962,"volume":1169,"transactions":9,"vwap":206},"2026-04-14",7.595,7.522,0.84,23177400,{"date":1171,"open":180,"high":633,"low":1172,"close":1173,"change":384,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",6.78,7.27,2.97,7159600,{"date":1177,"open":1178,"high":1179,"low":180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",6.93,7.28,7.06,0.28,4.13,7924200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1172,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1172},"2026-04-09",6.86,6.95,6.75,-0.15,-2.16,5419800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1178,"change":326,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1178},"2026-04-08",7.38,7.48,6.845,2.36,8431000,{"date":1200,"open":1201,"high":1172,"low":1202,"close":1203,"change":914,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",6.73,6.535,6.77,-1.31,8096200,{"date":1207,"open":1208,"high":1209,"low":1172,"close":1186,"change":229,"percent_change":1189,"volume":1210,"transactions":9,"vwap":1186},"2026-04-06",6.84,7.079,6272000,{"date":1212,"open":1213,"high":180,"low":1214,"close":180,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":180},"2026-04-02",6.4,6.34,0.23,3.46,7255500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":46,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-01",6.965,7.04,6.61,6.64,-3.07,8064600,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":494,"volume":1232,"transactions":9,"vwap":1230},"2026-03-31",6.455,6.94,6.85,0.54,13443300,{"date":1234,"open":1235,"high":1236,"low":27,"close":1237,"change":151,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",6.72,6.745,6.31,-5.26,8288600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",6.96,7.015,6.63,6.66,-0.46,-6.46,9791200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":258,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-26",7.11,7.39,7.1,7.12,-2.73,6903400,{"date":1258,"open":16,"high":1259,"low":1260,"close":1261,"change":336,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",7.71,7.14,7.32,-1.74,8600800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-24",7.2,7.529,7.07,7.45,0.11,1.5,8544500,{"date":1274,"open":1275,"high":1252,"low":1178,"close":1276,"change":872,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-23",6.975,7.34,5.46,12101800,{"date":1280,"open":1268,"high":1266,"low":1230,"close":1242,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1242},"2026-03-20",-0.23,-3.2,9311100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":218,"percent_change":1063,"volume":1290,"transactions":9,"vwap":1289},"2026-03-19",7.01,7.368,6.88,7.19,9823600,{"date":1292,"open":1195,"high":1293,"low":1294,"close":1295,"change":1100,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",7.505,7.195,7.25,-3.85,8536800,{"date":1299,"open":1300,"high":1301,"low":633,"close":710,"change":354,"percent_change":1302,"volume":1303,"transactions":9,"vwap":710},"2026-03-17",7.35,7.575,2.31,8121000,{"date":1305,"open":1306,"high":17,"low":1289,"close":1307,"change":72,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",7.495,7.37,0.96,10194100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":633,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":633},"2026-03-13",7.49,7.69,7.275,-0.135,-1.82,9137100,{"date":1319,"open":1312,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",7.55,7.23,7.435,-0.185,-2.43,11177900,{"date":1327,"open":1328,"high":1329,"low":661,"close":16,"change":554,"percent_change":296,"volume":1330,"transactions":9,"vwap":16},"2026-03-11",7.58,7.855,9294400,{"date":1332,"open":1333,"high":689,"low":1334,"close":631,"change":547,"percent_change":247,"volume":1335,"transactions":9,"vwap":631},"2026-03-10",7.74,7.56,11794200,{"date":1337,"open":1338,"high":363,"low":1339,"close":343,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":343},"2026-03-09",7.4,7.221,0.03,0.39,12019200,{"date":1344,"open":1345,"high":323,"low":660,"close":631,"change":122,"percent_change":1346,"volume":1347,"transactions":9,"vwap":631},"2026-03-06",7.5,-1.55,12238100,{"date":1349,"open":1098,"high":400,"low":1328,"close":643,"change":662,"percent_change":1350,"volume":1351,"transactions":9,"vwap":643},"2026-03-05",-5.28,13945700,{"date":1353,"open":353,"high":1354,"low":188,"close":439,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":439},"2026-03-04",8.25,0.42,5.43,13361800,{"date":1359,"open":370,"high":1360,"low":1361,"close":650,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":650},"2026-03-03",8.285,7.695,-0.86,-10.01,14785200,{"date":1366,"open":1367,"high":303,"low":186,"close":1118,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1118},"2026-03-02",8.09,0.18,2.14,12165200,{"date":1372,"open":1373,"high":739,"low":206,"close":1105,"change":672,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1105},"2026-02-27",8.71,-6.97,12096500,{"date":1377,"open":284,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-26",9.148,8.605,9.04,0.36,4.15,17557800,{"date":1385,"open":383,"high":511,"low":1367,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",8.68,0.57,7.03,14679200,{"date":1391,"open":409,"high":1392,"low":669,"close":206,"change":1215,"percent_change":1393,"volume":1394,"transactions":9,"vwap":206},"2026-02-24",8.235,2.92,8739700,{"date":1396,"open":669,"high":1098,"low":343,"close":659,"change":146,"percent_change":162,"volume":1397,"transactions":9,"vwap":659},"2026-02-23",8357900,{"date":1399,"open":1400,"high":717,"low":1401,"close":419,"change":117,"percent_change":1402,"volume":1403,"transactions":9,"vwap":419},"2026-02-20",8.16,7.845,-3.89,9106800,{"date":1405,"open":323,"high":1406,"low":1407,"close":383,"change":1408,"percent_change":286,"volume":1409,"transactions":9,"vwap":383},"2026-02-19",8.31,7.951,0.01,7318300,{"date":1411,"open":362,"high":228,"low":410,"close":382,"change":326,"percent_change":1412,"volume":1413,"transactions":9,"vwap":382},"2026-02-18",1.99,8777700,{"date":1415,"open":1406,"high":1416,"low":681,"close":323,"change":634,"percent_change":1417,"volume":1418,"transactions":9,"vwap":323},"2026-02-17",8.365,-4.96,10516800,{"date":1420,"open":187,"high":1421,"low":402,"close":493,"change":1181,"percent_change":1422,"volume":1423,"transactions":9,"vwap":493},"2026-02-13",8.585,3.42,11249200,{"date":1425,"open":437,"high":437,"low":361,"close":1093,"change":151,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1093},"2026-02-12",-4.1,12288000,{"date":1429,"open":586,"high":586,"low":196,"close":225,"change":634,"percent_change":1430,"volume":1431,"transactions":9,"vwap":225},"2026-02-11",-4.69,13578600,{"date":1433,"open":1434,"high":840,"low":1435,"close":257,"change":107,"percent_change":1436,"volume":1437,"transactions":9,"vwap":257},"2026-02-10",9.354,8.89,-5.08,10698800,{"date":1439,"open":879,"high":487,"low":578,"close":783,"change":1408,"percent_change":1270,"volume":1440,"transactions":9,"vwap":783},"2026-02-09",12785700,{"date":1442,"open":313,"high":1443,"low":1444,"close":776,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":776},"2026-02-06",9.665,8.245,1.62,20.74,20860000,{"date":1449,"open":606,"high":1435,"low":670,"close":409,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":409},"2026-02-05",-1.32,-14.46,19144100,{"date":1454,"open":1455,"high":1455,"low":467,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-04",9.535,9.13,-0.52,-5.39,14704500,{"date":1461,"open":760,"high":1462,"low":1456,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-03",9.725,9.65,0.31,3.32,15298500,{"date":1468,"open":1117,"high":761,"low":1469,"close":1470,"change":72,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-02",8.995,9.34,0.76,11543200,{"date":1474,"open":1475,"high":1476,"low":293,"close":1117,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1117},"2026-01-30",10.06,10.24,-0.91,-8.94,20020700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1049,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1049},"2026-01-29",11.01,11.038,10.11,-0.95,-8.54,17309900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":373,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-28",11.31,11.53,10.97,11.13,-1.59,11770300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1490,"change":73,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1490},"2026-01-27",10.98,11.43,10.82,4.34,10870400,{"date":1504,"open":1505,"high":1506,"low":855,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-26",11.45,11.46,10.84,-0.62,-5.41,14361600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1506},"2026-01-23",12.1,12.12,11.15,-0.54,-4.5,17534200,{"date":1520,"open":860,"high":1521,"low":1522,"close":945,"change":1381,"percent_change":1523,"volume":1524,"transactions":9,"vwap":945},"2026-01-22",12.49,11.7,3.09,18341700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1100,"percent_change":1324,"volume":1531,"transactions":9,"vwap":1530},"2026-01-21",12.18,12.62,10.825,11.64,28319400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":96,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-20",12.14,12.95,11.88,11.93,-6.06,21124900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1039,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1039},"2026-01-16",12.315,13.195,12.07,0.52,4.27,21206400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1527,"change":420,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1527},"2026-01-15",12.975,13.307,12.16,-2.64,23407200,{"date":1556,"open":936,"high":1557,"low":947,"close":1558,"change":957,"percent_change":1286,"volume":1559,"transactions":9,"vwap":1558},"2026-01-14",12.54,12.51,18108400,{"date":1561,"open":956,"high":1562,"low":1506,"close":1563,"change":634,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-13",12.4,11.69,-3.47,14818200,{"date":1567,"open":973,"high":1568,"low":1569,"close":1570,"change":1341,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-12",12.13,11.37,12.11,3.33,14867900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1032,"change":39,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1032},"2026-01-09",12.04,12.685,11.65,-1.84,17449600,{"date":1581,"open":1582,"high":1583,"low":947,"close":1584,"change":1080,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-08",11.6,12.34,11.94,2.49,14874300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1577,"change":734,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1577},"2026-01-07",12.01,12.175,11.57,-4.04,13737800,{"date":1595,"open":948,"high":1596,"low":1506,"close":1534,"change":1368,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1534},"2026-01-06",12.26,1.51,20714600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":948,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":948},"2026-01-05",11.27,12.43,11.11,0.95,8.63,22731900,{"date":1608,"open":823,"high":1609,"low":831,"close":1482,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1482},"2026-01-02",11.065,0.75,7.31,16622700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":931,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-31",10.325,10.586,10.15,10.26,-1.35,14009500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-30",10.58,10.88,10.36,10.4,-0.17,-1.61,11335800,{"date":1631,"open":1632,"high":1633,"low":838,"close":1634,"change":914,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-29",10.48,10.855,10.57,-0.84,13448800,{"date":1638,"open":1639,"high":1569,"low":1640,"close":886,"change":411,"percent_change":1641,"volume":1642,"transactions":9,"vwap":886},"2025-12-26",11.35,10.62,-6.65,13626300,{"date":1644,"open":1025,"high":1645,"low":1646,"close":964,"change":682,"percent_change":1553,"volume":1647,"transactions":9,"vwap":964},"2025-12-24",11.75,11.18,7837900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1025,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1025},"2025-12-23",11.97,12.5,11.58,-0.56,-4.56,16241000,{"date":1657,"open":1658,"high":1659,"low":1624,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-22",10.94,12.55,12.29,1.4,12.86,28652600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-19",10.34,11.026,10.265,10.89,0.55,5.32,26851100,{"date":1674,"open":1675,"high":1676,"low":834,"close":1666,"change":286,"percent_change":859,"volume":1677,"transactions":9,"vwap":1666},"2025-12-18",10.595,10.86,14396300,{"date":1679,"open":1646,"high":964,"low":1680,"close":1681,"change":922,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-17",10.141,10.22,-9.32,19257900,{"date":1685,"open":1686,"high":1687,"low":833,"close":1601,"change":1381,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1601},"2025-12-16",10.8,11.315,3.3,14927600,{"date":1691,"open":1692,"high":1693,"low":1676,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-15",12.03,12.065,10.91,-1.14,-9.46,18682000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-12",12.645,13.02,11.99,12.05,-0.78,-6.08,18187100,{"date":1708,"open":956,"high":1709,"low":1650,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-11",12.925,12.83,0.27,2.15,13536400,{"date":1715,"open":937,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-10",13.03,12.235,12.56,-0.65,-4.92,21770200,{"date":1723,"open":1724,"high":1725,"low":1718,"close":1726,"change":866,"percent_change":697,"volume":1727,"transactions":9,"vwap":1726},"2025-12-09",12.87,13.4,13.21,15125900,{"date":1729,"open":1730,"high":1731,"low":971,"close":1732,"change":354,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-08",13.095,13.26,13.01,1.32,17190700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-05",13.29,13.43,12.73,12.84,-0.74,-5.45,20717600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1597,"percent_change":1558,"volume":1750,"transactions":9,"vwap":1749},"2025-12-04",11.885,13.64,11.76,13.58,29093500,{"date":1752,"open":910,"high":1527,"low":1753,"close":1544,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1544},"2025-12-03",10.68,1.07,9.73,20218900,{"date":1758,"open":1759,"high":1505,"low":847,"close":910,"change":393,"percent_change":1760,"volume":1761,"transactions":9,"vwap":910},"2025-12-02",11.04,0.46,13447900,{"date":1763,"open":955,"high":1764,"low":1765,"close":1766,"change":1034,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-01",11.36,10.92,10.95,-6.41,14039100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1522,"change":1774,"percent_change":704,"volume":1775,"transactions":9,"vwap":1522},"2025-11-28",11.56,11.98,11.415,0.24,9250900,{"date":1777,"open":1563,"high":1778,"low":920,"close":1506,"change":931,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1506},"2025-11-26",11.8,-1.21,15082700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1582,"change":1270,"percent_change":1308,"volume":1786,"transactions":9,"vwap":1582},"2025-11-25",11.275,11.81,10.79,19876700,{"date":1788,"open":1668,"high":1789,"low":1049,"close":1790,"change":1161,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",11.59,11.49,12.65,22870600,{"date":1794,"open":1795,"high":1796,"low":1079,"close":1797,"change":1798,"percent_change":477,"volume":1799,"transactions":9,"vwap":1797},"2025-11-21",10.38,10.52,10.2,-0.07,25076500,{"date":1801,"open":1802,"high":1803,"low":802,"close":808,"change":66,"percent_change":1804,"volume":1805,"transactions":9,"vwap":808},"2025-11-20",12.09,12.23,-11.16,34810300,{"date":1807,"open":1651,"high":1808,"low":1639,"close":1771,"change":1704,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1771},"2025-11-19",12.68,-6.32,32207800,{"date":1812,"open":1041,"high":1813,"low":1017,"close":1583,"change":1168,"percent_change":633,"volume":1814,"transactions":9,"vwap":1583},"2025-11-18",13.07,64754900,{"date":1816,"open":1817,"high":930,"low":1694,"close":1818,"change":982,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-17",11.71,11.5,8.49,71376300,{"date":1822,"open":810,"high":1823,"low":1824,"close":857,"change":1387,"percent_change":1825,"volume":1826,"transactions":9,"vwap":857},"2025-11-14",11.175,9.54,5.68,38176900,{"date":1828,"open":1829,"high":1830,"low":625,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-13",10.765,10.85,10.03,-1.11,-9.96,28157400,{"date":1836,"open":945,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-12",12.055,11.02,11.14,-0.8,-6.7,24994300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1584,"change":411,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1584},"2025-11-11",12.415,12.6,11.74,-5.98,28988000,{"date":1851,"open":1852,"high":1853,"low":1528,"close":1039,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1039},"2025-11-10",13.445,13.558,-0.16,-1.24,21553100,{"date":1858,"open":1859,"high":1662,"low":1582,"close":1662,"change":1100,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1662},"2025-11-07",12.74,-2.21,27666100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-06",14.145,14.16,12.91,13.15,-1.04,-7.33,21239500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-05",14.115,14.345,13.33,14.19,0.48,3.5,19868600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-04",14.775,15.09,13.71,-1.67,-10.86,25081600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-03",16.64,16.68,15.31,15.38,-1.33,-7.96,32164400,{"date":1898,"open":1892,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-31",16.79,15.17,16.71,1.74,11.62,44842100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-30",15.14,15.49,14.7,14.97,-0.55,-3.54,23022600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-29",15.01,15.68,14.72,15.52,0.61,4.09,37045800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1125,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-28",15.775,16.195,14.9,14.91,-5.15,42666700,{"date":1932,"open":1933,"high":1901,"low":1917,"close":1043,"change":1087,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1043},"2025-10-27",16.08,1.22,45408000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-24",16.7,17.35,15.51,15.53,-0.41,-2.57,37701100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1754,"percent_change":1266,"volume":1951,"transactions":9,"vwap":1950},"2025-10-23",16.81,16.9,15.371,15.94,55753800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":932,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-22",15.4,15.69,13.88,14.87,-7.06,51281500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":239,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-21",17.31,17.4,15.55,16,-7.41,46061400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":922,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-20",18.74,18.88,17.18,17.28,-5.73,39172300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1942,"percent_change":374,"volume":1982,"transactions":9,"vwap":1981},"2025-10-17",18.63,19.11,17.78,18.33,40676200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1970,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1970},"2025-10-16",21.35,21.44,18.475,-2.49,-11.73,49848000,{"date":1992,"open":1993,"high":26,"low":1994,"close":1995,"change":1911,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",23.22,20.57,21.23,-2.53,53212900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":723,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",21.21,23.34,20.13,21.78,1.49,54128400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1662,"volume":2013,"transactions":9,"vwap":2011},"2025-10-13",19.94,21.5,19.44,21.46,2.445,44066300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-10",21.56,21.77,19.01,19.014999,-2.305,-10.81,52504000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-09",21.2,21.406,20.38,21.32,0.5,2.4,43675400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1509,"volume":2039,"transactions":9,"vwap":2037},"2025-10-08",22.030001,22.74,20.22,20.82,-1.19,52578800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1189,"percent_change":477,"volume":2046,"transactions":9,"vwap":2045},"2025-10-07",23.87,23.875,21,22.01,69257500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-06",21.65,23.39,20.93,22.16,-2.46,-9.99,102065500,{"date":2057,"open":2058,"high":177,"low":2059,"close":2060,"change":2061,"percent_change":1993,"volume":2062,"transactions":9,"vwap":2060},"2025-10-03",21.75,20.91,24.62,4.64,118439600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":529,"percent_change":1671,"volume":2069,"transactions":9,"vwap":2068},"2025-10-02",19.31,20.46,19.21,19.98,46510600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":88,"volume":2077,"transactions":9,"vwap":2075},"2025-10-01",18.34,19.68,18,18.97,0.56,20377000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-30",18.85,19.29,18.21,18.41,-0.44,-2.33,20906600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2080,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2080},"2025-09-29",20.7,21.3,18.675,-1.295,-6.43,32791800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-26",20.55,23.444,19.755,20.145,-0.435,-2.11,54799900,{"date":2105,"open":2106,"high":2107,"low":2067,"close":2108,"change":1063,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-25",20.4,21.18,20.58,-3.88,46061100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":554,"volume":2118,"transactions":9,"vwap":2116},"2025-09-24",21.92,22.45,20,21.41,0.005,41305300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-23",21.01,22.24,19.915,21.405,1.195,5.91,50557900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-22",20.33,20.916,18.414,20.21,-3.06,-13.15,80679900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-19",18.19,23.98,18.175,23.27,4.92,26.81,98556700,{"date":2147,"open":2148,"high":2149,"low":1980,"close":2150,"change":607,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-18",18.48,19.25,18.35,3.61,42934200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1168,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-17",16.73,18.014999,16.59,17.71,4.98,35448100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":384,"volume":2168,"transactions":9,"vwap":2166},"2025-09-16",16.915,17.07,15.76,16.87,0.035,29370300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-15",17.22,17.48,16.56,16.835,-0.175,-1.03,19579700,{"date":2179,"open":1965,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-12",17.26,15.858,17.01,1.12,7.05,28710000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1877,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-11",15.37,16.01,15.12,15.89,3.11,14810400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-10",16.15,16.281,15.3,15.41,-0.785,-4.85,19483500,{"date":2204,"open":2205,"high":2206,"low":1883,"close":1926,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1926},"2025-09-09",15.25,16.225,0.955,6.27,17597200,{"date":2211,"open":2212,"high":2198,"low":2213,"close":2214,"change":1149,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-08",15,14.71,15.24,0.86,12545400,{"date":2218,"open":71,"high":1917,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-05",14.78,15.11,0.35,2.37,13657900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":384,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-04",14.61,14.935,14.202,14.76,1.44,14041700,{"date":2233,"open":2234,"high":1892,"low":2235,"close":2236,"change":440,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-03",15.21,14.35,14.55,-3.32,15887400,{"date":2240,"open":2205,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-02",15.483,14.31,15.05,-0.73,-4.63,15814400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":117,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-29",16.049999,16.17,15.39,15.78,-1.99,14528100,{"date":2256,"open":2257,"high":2250,"low":1909,"close":2258,"change":1161,"percent_change":1373,"volume":2259,"transactions":9,"vwap":2258},"2025-08-28",15.1,16.1,24575300,{"date":2261,"open":2262,"high":1893,"low":2263,"close":2264,"change":634,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-27",15.205,14.805,14.81,-2.76,12380900,{"date":2268,"open":2269,"high":2188,"low":2270,"close":2271,"change":554,"percent_change":1149,"volume":2272,"transactions":9,"vwap":2271},"2025-08-26",15.042,14.845,15.23,13995600,{"date":2274,"open":2275,"high":1162,"low":1900,"close":2234,"change":1508,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2234},"2025-08-25",15.74,-3.92,12581100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":669,"volume":2285,"transactions":9,"vwap":2283},"2025-08-22",14.59,16.09,14.3,15.83,1.14,18144800,{"date":2287,"open":2288,"high":2229,"low":2289,"close":2290,"change":72,"percent_change":1877,"volume":2291,"transactions":9,"vwap":2290},"2025-08-21",14.51,14.368,14.69,9110200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":21,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-20",14.701,14.83,13.721,14.62,-1.62,13602300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-19",15.82,15.953,14.792,14.86,-1.035,-6.51,12138200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-18",15.27,16.245,15.035,15.895,0.575,3.75,16871100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":218,"percent_change":247,"volume":2324,"transactions":9,"vwap":2323},"2025-08-15",14.89,15.645,14.625,15.32,15982900,{"date":2326,"open":2327,"high":2328,"low":1910,"close":1893,"change":672,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1893},"2025-08-14",15.79,15.811,-3.94,20320600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2189,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2189},"2025-08-13",16.55,16.89,15.5,-0.59,-3.55,23012600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-12",16.41,16.61,15.85,16.6,0.14,0.85,15018100,{"date":2349,"open":2350,"high":1899,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-11",16.059999,15.92,16.46,0.33,2.05,14002800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-08",15.975,16.575,15.77,16.13,0.37,2.35,12655600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2165,"change":1942,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2165},"2025-08-07",15.99,16.42,15.58,-2.54,12055700,{"date":2373,"open":2374,"high":2334,"low":2375,"close":2250,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2250},"2025-08-06",16.785,15.865,-0.72,-4.26,12693400,{"date":2380,"open":2381,"high":2382,"low":2252,"close":2334,"change":1161,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2334},"2025-08-05",16.47,17.24,8.27,32154100,{"date":2386,"open":2387,"high":2327,"low":2213,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-04",14.93,15.6,0.8,5.41,12423300,{"date":2393,"open":2394,"high":1957,"low":2395,"close":2396,"change":2397,"percent_change":777,"volume":2398,"transactions":9,"vwap":2396},"2025-08-01",14.2,13.972,14.8,-0.04,12313400,{"date":2400,"open":2401,"high":2327,"low":2229,"close":2402,"change":1270,"percent_change":1610,"volume":805,"transactions":9,"vwap":2402},"2025-07-31",15.245,14.84,{"date":2404,"open":2198,"high":2369,"low":2322,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-30",14.73,-0.64,-4.16,12237500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2188,"change":1704,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2188},"2025-07-29",16.07,16.44,15.16,-4.83,13096000,{"date":2417,"open":2418,"high":1972,"low":2419,"close":2196,"change":1653,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2196},"2025-07-28",16.98,15.93,-3.35,12698800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1901,"change":21,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1901},"2025-07-25",16.97,17.09,16.422,-1.42,10241000,{"date":2430,"open":2382,"high":2431,"low":2432,"close":2433,"change":1457,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-24",17.34,16.82,16.95,-2.98,13172000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-23",17.205,17.51,16.72,17.47,0.66,3.93,15793900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1947,"change":1868,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1947},"2025-07-22",18.2,18.24,16.27,-5.83,20057500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-21",19.6,19.82,17.785,17.85,-1.66,-8.51,24281700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":965,"percent_change":1450,"volume":2467,"transactions":9,"vwap":2466},"2025-07-18",19.815,20.105,18.78,19.51,22077800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1269,"volume":2475,"transactions":9,"vwap":2473},"2025-07-17",18.52,19.91,18.42,19.77,1.37,25705700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1182,"volume":2483,"transactions":9,"vwap":2481},"2025-07-16",18.02,18.58,17.62,18.4,0.73,21277900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-15",19.030001,19.09,17.43,17.67,-1.27,-6.71,33574400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1597,"percent_change":733,"volume":2499,"transactions":9,"vwap":2498},"2025-07-14",17.895,19.12,17.54,18.94,16917700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2488,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2488},"2025-07-11",18.9,19.55,17.38,-1.75,-9.12,16887100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":267,"percent_change":384,"volume":2514,"transactions":9,"vwap":2513},"2025-07-10",19.23,19.45,18.7,19.18,10102200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":46,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-09",19.43,20.030001,18.56,19.14,-1.09,13573200,{"date":2524,"open":2133,"high":2525,"low":2526,"close":991,"change":512,"percent_change":2527,"volume":2528,"transactions":9,"vwap":991},"2025-07-08",20.49,18.96,-2.67,15733900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-07",20.81,21.88,19.52,19.88,-1.25,-5.92,21767600,{"date":2539,"open":2540,"high":2107,"low":2541,"close":2542,"change":1877,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-03",20.395,20.165,21.13,2.32,18594200,{"date":2546,"open":2547,"high":2548,"low":2447,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-02",18.49,20.94,20.65,2.01,10.78,39487400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":512,"percent_change":2265,"volume":2559,"transactions":9,"vwap":2558},"2025-07-01",18.73,19.040001,17.93,18.64,20220700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-30",17.565,19.28,17.141,19.17,1.88,10.87,32043200,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2029,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-27",17,18.36,16.386,17.29,2.98,45462800,{"date":2578,"open":2418,"high":2172,"low":2579,"close":1899,"change":393,"percent_change":450,"volume":2580,"transactions":9,"vwap":1899},"2025-06-26",16.74,13731500,{"date":2582,"open":2583,"high":2584,"low":2412,"close":2579,"change":2200,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2579},"2025-06-25",17.94,18.43,-4.48,19505700,{"date":2588,"open":2589,"high":2139,"low":2590,"close":2591,"change":881,"percent_change":2345,"volume":2592,"transactions":9,"vwap":2591},"2025-06-24",18.17,17.3,17.525,20054600,{"date":2594,"open":2314,"high":2595,"low":2335,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-23",17.79,17.5,-1.38,-7.31,41031600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":1971,"change":46,"percent_change":2605,"volume":2606,"transactions":9,"vwap":1971},"2025-06-20",20.1,20.34,18.83,-1.1,32394100,{"date":2608,"open":2130,"high":2609,"low":2610,"close":2487,"change":2611,"percent_change":1912,"volume":2612,"transactions":9,"vwap":2487},"2025-06-18",21.565,18.71,-0.7,44208700,{"date":2614,"open":2615,"high":2616,"low":2513,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-17",19.87,21.049999,19.79,-1.43,-6.74,47230300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-06-16",17.36,21.735,17.2,21.22,4.54,27.22,65558700,{"date":2631,"open":2418,"high":2632,"low":2633,"close":1891,"change":1063,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1891},"2025-06-13",17.68,16.45,-4.74,21509300,{"date":2637,"open":2638,"high":2639,"low":2431,"close":2439,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2439},"2025-06-12",19.73,20.18,-1.46,-7.7,60177000,{"date":2644,"open":2645,"high":2059,"low":2646,"close":2075,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2075},"2025-06-11",17.1,16.62,3.84,25.38,131799400,{"date":2651,"open":2290,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-10",17.595,14.42,15.13,0.79,5.51,66533000,{"date":2659,"open":2229,"high":2660,"low":2661,"close":2662,"change":607,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-09",15.02,13.62,14.34,4.67,35618600,{"date":2666,"open":1552,"high":2667,"low":1536,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-06-06",13.85,13.7,1.87,15.81,35529000,{"date":2673,"open":1791,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-06-05",12.715,11.66,11.83,-1,-7.79,14070100,{"date":2681,"open":2682,"high":1724,"low":2683,"close":1710,"change":940,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1710},"2025-06-04",12.46,12.17,3.47,13006400,{"date":2687,"open":2688,"high":2689,"low":962,"close":1562,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":1562},"2025-06-03",12.215,12.42,0.6,5.08,16460700,{"date":2694,"open":1490,"high":2695,"low":1830,"close":1778,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":1778},"2025-06-02",11.84,0.475,4.19,12213800,{"date":2700,"open":2701,"high":981,"low":963,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-30",12.06,11.325,-1.105,-8.89,25676800,{"date":2707,"open":1747,"high":2708,"low":1514,"close":1602,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":1602},"2025-05-29",14.68,-0.36,-2.81,39896600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":46,"percent_change":2298,"volume":2718,"transactions":9,"vwap":2717},"2025-05-28",12.78,13.36,12.563,12.79,22811700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":937,"change":682,"percent_change":2085,"volume":2724,"transactions":9,"vwap":937},"2025-05-27",13.975,14.13,12.675,38494700,{"date":2726,"open":2727,"high":2282,"low":2728,"close":2729,"change":2730,"percent_change":808,"volume":2731,"transactions":9,"vwap":2729},"2025-05-23",11.33,11.28,13.31,1.24,88710900,{"date":2733,"open":1623,"high":1651,"low":885,"close":1544,"change":403,"percent_change":2734,"volume":2735,"transactions":9,"vwap":1544},"2025-05-22",14.52,45716500,{"date":2737,"open":989,"high":1645,"low":885,"close":826,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":826},"2025-05-21",-0.97,-8.43,29309600,{"date":2742,"open":1859,"high":1740,"low":1601,"close":2743,"change":117,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-20",11.51,-2.7,46686000,{"date":2747,"open":1802,"high":1803,"low":921,"close":2676,"change":1868,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2676},"2025-05-19",-8.08,39003800,{"date":2751,"open":1068,"high":2752,"low":1618,"close":1724,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":1724},"2025-05-16",12.96,3.63,39.29,92117500,{"date":2757,"open":587,"high":265,"low":606,"close":545,"change":1464,"percent_change":2684,"volume":2758,"transactions":9,"vwap":545},"2025-05-15",23345200,{"date":2760,"open":293,"high":1003,"low":2761,"close":256,"change":2345,"percent_change":2762,"volume":2763,"transactions":9,"vwap":256},"2025-05-14",8.725,1.59,24445300,{"date":2765,"open":293,"high":2766,"low":733,"close":526,"change":682,"percent_change":2767,"volume":2768,"transactions":9,"vwap":526},"2025-05-13",9.2,-3.41,11187800,{"date":2770,"open":1079,"high":997,"low":236,"close":284,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":284},"2025-05-12",0.51,5.94,19198700,{"date":2775,"open":1093,"high":535,"low":2776,"close":1118,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":1118},"2025-05-09",8.12,0.15,1.78,16679800,{"date":2781,"open":1166,"high":2782,"low":1289,"close":315,"change":2783,"percent_change":2067,"volume":2784,"transactions":9,"vwap":315},"2025-05-08",8.535,1.36,25447100,{"date":2786,"open":2787,"high":1321,"low":2788,"close":2789,"change":538,"percent_change":538,"volume":2790,"transactions":9,"vwap":2789},"2025-05-07",7.085,6.92,7.08,4036000,{"date":2792,"open":1260,"high":958,"low":2793,"close":2789,"change":162,"percent_change":2767,"volume":2794,"transactions":9,"vwap":2789},"2025-05-06",6.83,6660400,{"date":2796,"open":670,"high":2797,"low":1611,"close":2798,"change":477,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-05",7.857,7.33,-8.49,7979800,{"date":2802,"open":1253,"high":372,"low":2803,"close":392,"change":797,"percent_change":2804,"volume":2805,"transactions":9,"vwap":392},"2025-05-02",7.02,14.1,13825900,{"date":2807,"open":1388,"high":2808,"low":1196,"close":2803,"change":1181,"percent_change":1382,"volume":2809,"transactions":9,"vwap":2803},"2025-05-01",7.145,5983600,{"date":2811,"open":2812,"high":1203,"low":2813,"close":2814,"change":1627,"percent_change":2053,"volume":2815,"transactions":9,"vwap":2814},"2025-04-30",6.68,6.49,6.74,5471000,{"date":2817,"open":1179,"high":1252,"low":2818,"close":2818,"change":39,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-04-29",6.91,-3.09,6847600,{"date":2822,"open":1314,"high":2823,"low":2818,"close":653,"change":538,"percent_change":538,"volume":2824,"transactions":9,"vwap":653},"2025-04-28",7.555,8260100,{"date":181,"open":1220,"high":2826,"low":2827,"close":653,"change":2828,"percent_change":2222,"volume":2829,"transactions":9,"vwap":653},7.569,6.79,0.165,13210400]