[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOBY":3,"homepage-market-summary":29,"stock-historical-JOBY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JOBY","2026-10-05",{"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},"Joby Aviation, Inc.","NYSE",null,"AIRCRAFT","Joby Aviation Inc is a transportation company developing an all-electric, vertical take-off and landing (eVTOL) air taxi for commercial passenger service. Its Joby eVTOL aircraft is designed to transport a pilot and up to four passengers or an expected payload of up to 1,000 pounds at speeds of up to 200 mph. The aircraft is optimized for urban routes, with a target range of up to 100 miles on a single charge. The company is also developing an app-based platform that will help consumers to book rides directly through its service. It has one operating and reportable segment, air transportation and related services. The company's revenue consists of passenger revenue, which includes revenue generated from the transportation of passengers via helicopter or fixed wing aircraft.","2,559","Santa Cruz, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.78,5.95,5.96,5.72,-0.17,-2.86,20946302.625589,86962,5.7902,19.98,31500424.773779944,0.4,1482,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},20.95,31404187,11462528418.218765,-6.17,"2025-04-23",[182,183,192,202,212,221,231,241,251,260,270,281,290,300,311,317,324,334,342,352,363,372,380,391,402,412,420,430,440,448,458,468,478,488,499,508,518,527,537,548,558,569,579,588,598,608,617,627,637,648,657,666,672,680,690,699,704,710,718,725,731,738,743,751,759,766,774,782,789,798,807,814,822,831,839,848,855,864,871,878,885,888,895,903,910,919,927,934,941,949,957,964,972,979,985,993,999,1006,1015,1023,1031,1038,1046,1053,1060,1067,1074,1080,1085,1094,1102,1107,1114,1121,1127,1135,1142,1146,1152,1157,1161,1166,1173,1178,1186,1192,1199,1205,1211,1217,1222,1229,1235,1241,1248,1253,1258,1263,1269,1275,1281,1286,1290,1296,1301,1307,1313,1318,1323,1328,1334,1340,1347,1353,1358,1365,1371,1378,1385,1392,1399,1403,1407,1412,1418,1424,1431,1437,1443,1449,1453,1460,1468,1476,1483,1491,1499,1506,1514,1523,1531,1538,1545,1554,1560,1565,1574,1581,1589,1595,1603,1609,1617,1625,1632,1639,1647,1654,1662,1669,1675,1682,1689,1697,1704,1711,1718,1725,1733,1740,1744,1752,1759,1767,1773,1777,1784,1791,1800,1806,1813,1819,1825,1834,1839,1846,1852,1859,1866,1871,1879,1886,1894,1903,1910,1918,1923,1932,1936,1942,1951,1959,1966,1974,1980,1987,1994,2002,2009,2017,2024,2031,2039,2047,2054,2058,2063,2067,2073,2078,2084,2090,2098,2104,2111,2117,2121,2127,2133,2137,2142,2149,2155,2161,2166,2175,2179,2184,2188,2192,2197,2202,2207,2213,2220,2226,2233,2239,2246,2252,2258,2265,2274,2282,2290,2298,2306,2312,2318,2326,2334,2342,2346,2350,2356,2363,2369,2376,2382,2389,2397,2405,2414,2422,2428,2433,2440,2445,2450,2457,2461,2467,2473,2478,2481,2487,2490,2494,2498,2503,2508,2514,2518,2521,2526,2532,2540,2546,2553,2560,2564,2570,2576,2579,2584,2589,2595,2603,2607,2611,2616,2621,2626,2629,2635,2639,2643,2648,2654,2659,2663,2669,2673,2678,2683],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":20,"volume":189,"transactions":190,"vwap":191},"2026-10-02",6.12,6.14,5.845,-0.01,17373391.187021,68401,5.9436,{"date":193,"open":194,"high":195,"low":196,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",6.01,6.07,5.9,-0.09,-1.49,18419021.880951,67770,5.97,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":173,"volume":209,"transactions":210,"vwap":211},"2026-09-30",6.06,6.23,6.03,6.05,0.06,20866213.388493,62823,6.1016,{"date":213,"open":205,"high":214,"low":17,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",6.25,5.99,-0.12,-1.96,24110501.275466,73397,6.0249,{"date":222,"open":223,"high":224,"low":206,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",6.21,6.22,6.11,-0.21,-3.32,22605894.427114,73085,6.1101,{"date":232,"open":233,"high":234,"low":205,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",6.35,6.4,6.32,0.02,0.32,20227132.330209,65706,6.3139,{"date":242,"open":243,"high":235,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",6.17,6.1,6.3,0.05,0.8,19847062.35951,60966,6.2093,{"date":252,"open":253,"high":254,"low":224,"close":214,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",6.43,6.44,-0.19,-2.95,18210030.516097,58568,6.2994,{"date":261,"open":262,"high":263,"low":264,"close":254,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",6.54,6.57,6.31,0.03,0.47,21856342.448648,65091,6.3987,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",6.29,6.51,6.19,6.41,0.29,4.74,29588234.935325,76705,6.3951,{"date":282,"open":235,"high":283,"low":284,"close":185,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",6.4087,6.04,-0.07,-1.13,23521200.599216,64768,6.124,{"date":291,"open":292,"high":293,"low":294,"close":274,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",6.27,6.28,6.15,0.11,1.81,24061431.650442,72015,6.2059,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",6.13,6.165,5.93,6.08,-0.05,-0.82,25228207.627215,79060,6.0543,{"date":312,"open":223,"high":245,"low":244,"close":302,"change":20,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",-2.7,26350543.498135,78336,6.195,{"date":318,"open":205,"high":254,"low":319,"close":245,"change":197,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",6.18,-1.41,30730591.232773,88511,6.3197,{"date":325,"open":264,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",6.47,6.24,6.39,0.08,1.27,32741907.087999,83191,6.3895,{"date":335,"open":293,"high":336,"low":214,"close":264,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",6.59,-0.11,-1.71,31391139.194176,88038,6.4257,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",6.78,6.8096,6.42,-0.42,-6.14,32665875.037468,100527,6.5518,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",6.774,6.995,6.74,6.84,0.1,1.48,30724871.275311,87694,6.8721,{"date":364,"open":365,"high":366,"low":356,"close":356,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",6.89,6.935,-0.13,-1.89,23762929.040375,68526,6.8032,{"date":373,"open":374,"high":375,"low":344,"close":376,"change":246,"percent_change":105,"volume":377,"transactions":378,"vwap":379},"2026-09-03",6.98,7.185,6.87,29588103.998479,72999,6.9059,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",6.715,6.91,6.63,6.82,0.13,1.94,19809066.803541,64637,6.8219,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",6.73,6.76,6.61,6.69,-0.15,-2.19,22241252.010043,71566,6.6873,{"date":403,"open":404,"high":405,"low":406,"close":357,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",6.9,7.03,6.81,-0.14,-2.01,23851191.531314,69855,6.8896,{"date":413,"open":414,"high":415,"low":365,"close":374,"change":20,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",7.15,7.18,-2.38,27019037.921849,73220,6.9927,{"date":421,"open":422,"high":423,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",7.26,7.29,7.08,0.01,0.14,15726899.505398,56957,7.1706,{"date":431,"open":415,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",7.355,7.11,7.14,-0.08,-1.11,18210186.365439,54074,7.1791,{"date":441,"open":442,"high":442,"low":434,"close":443,"change":265,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",7.32,7.22,0.42,21976386.938582,61851,7.2285,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":140,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",7.45,7.48,7.16,7.19,-4.52,23635445.669064,68434,7.3413,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":306,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",7.7,7.775,7.52,7.53,-0.66,30281816.719267,73387,7.648,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":407,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",7.68,7.74,7.37,7.58,-1.81,22776272.975964,74038,7.5069,{"date":479,"open":460,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",7.75,7.46,7.72,0.07,0.92,30338553.676888,78058,7.6678,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",7.67,7.81,7.55,7.65,-0.26,-3.29,18692767.94126,70090,7.6436,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":188,"percent_change":367,"volume":505,"transactions":506,"vwap":507},"2026-08-17",7.85,7.96,7.73,7.91,18208171.87821,61327,7.8796,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":140,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",8.055,8.39,7.84,7.92,-4.12,26120241.258555,102071,8.0008,{"date":519,"open":501,"high":520,"low":501,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",8.32,8.26,0.3,3.77,23677853.794067,70849,8.1081,{"date":528,"open":529,"high":530,"low":531,"close":502,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",8.46,8.53,7.935,-0.46,-5.46,27758799.438697,101296,8.0973,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",8.43,8.99,8.3,8.42,-0.39,-4.43,53440283.803459,150097,8.4807,{"date":549,"open":550,"high":551,"low":530,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",8.802,9.075,8.81,0.17,1.97,40176125.994566,126094,8.7775,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",8.4,8.72,8.34,8.64,0.41,4.98,33440368.688374,111705,8.5991,{"date":570,"open":571,"high":572,"low":513,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",8.15,8.59,8.23,0.43,5.51,49294586.943046,151329,8.3457,{"date":580,"open":581,"high":582,"low":471,"close":583,"change":20,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",7.94,8.01,7.8,-2.13,30128296.453456,102735,7.8474,{"date":589,"open":590,"high":93,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",7.69,7.62,7.97,0.59,7.99,26743226.123469,99267,7.909,{"date":599,"open":415,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",7.5199,7.065,7.38,0.23,3.22,29257546.461623,93779,7.3938,{"date":609,"open":610,"high":611,"low":612,"close":414,"change":197,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",7.35,7.4295,6.9318,-1.24,33487241.83783,92883,7.1048,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":593,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",6.85,7.3,6.8,7.24,8.87,26970994.379244,74155,7.1064,{"date":628,"open":629,"high":630,"low":384,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",7.13,7.2192,6.65,-0.62,-8.53,32121398.819061,95166,6.8252,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",7.1501,7.39,6.99,7.27,-0.1,-1.36,36411301.022954,77380,7.245,{"date":649,"open":650,"high":651,"low":652,"close":472,"change":653,"percent_change":233,"volume":654,"transactions":655,"vwap":656},"2026-07-27",7.115,7.41,7.04,0.44,54281655.461345,92291,7.2332,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",7.54,6.93,-0.61,-8.09,38470023.419677,81685,7.1175,{"date":667,"open":481,"high":480,"low":640,"close":659,"change":197,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",-1.18,58665554.992894,82970,7.5121,{"date":673,"open":491,"high":581,"low":674,"close":675,"change":676,"percent_change":543,"volume":677,"transactions":678,"vwap":679},"2026-07-22",7.56,7.63,-0.03,39867578.940204,102367,7.726,{"date":681,"open":682,"high":683,"low":463,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",7.59,7.7899,7.66,0.19,2.54,83766184.408387,103050,7.6822,{"date":691,"open":620,"high":492,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",7.17,7.47,0.24,3.32,77209978.425027,99039,7.4363,{"date":700,"open":629,"high":450,"low":365,"close":701,"change":337,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-17",7.23,-1.5,91692600,{"date":705,"open":684,"high":590,"low":706,"close":707,"change":347,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-16",7.325,7.34,-5.41,50672200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":367,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-15",7.95,8.18,7.625,7.76,-1.65,53682600,{"date":719,"open":720,"high":504,"low":721,"close":722,"change":564,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",7.555,7.51,7.89,5.48,49054500,{"date":726,"open":659,"high":727,"low":728,"close":451,"change":87,"percent_change":729,"volume":730,"transactions":9,"vwap":451},"2026-07-13",7.635,7.43,-3.11,48576600,{"date":732,"open":733,"high":734,"low":490,"close":482,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":482},"2026-07-10",8.04,8.075,-0.27,-3.38,31286600,{"date":739,"open":581,"high":740,"low":583,"close":594,"change":208,"percent_change":741,"volume":742,"transactions":9,"vwap":594},"2026-07-09",8.13,0.76,36507900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":255,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-08",8.025,8.16,7.9,7.93,-2.34,28690200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":86,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-07",8.785,8.86,8.022,8.12,-8.97,45342100,{"date":760,"open":761,"high":762,"low":560,"close":763,"change":574,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-06",8.45,9.43,8.92,5.06,55783200,{"date":767,"open":768,"high":769,"low":541,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",8.925,9.1,8.49,-0.35,-3.96,56060700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":435,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",8.835,9.31,8.73,8.84,-0.9,46136600,{"date":783,"open":784,"high":785,"low":786,"close":763,"change":276,"percent_change":787,"volume":788,"transactions":9,"vwap":763},"2026-06-30",8.89,9.09,8.67,3.36,58485800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",8.755,9.11,8.325,8.63,-0.2,-2.27,47785200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",8.76,9.08,8.7,8.83,-0.04,-0.45,56235700,{"date":808,"open":777,"high":809,"low":810,"close":623,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":623},"2026-06-25",9.4,8.68,-0.41,-4.42,54103000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":735,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",9.48,9.51,9.01,9.28,-2.83,50681900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",9.465,9.82,9.45,9.55,-0.31,-3.14,38104400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":407,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-22",9.83,10.295,9.59,9.86,-1.4,47735500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",9.5,10.02,9.27,10,0.61,6.5,44916500,{"date":849,"open":850,"high":836,"low":851,"close":852,"change":246,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-17",9.33,9.25,9.39,0.54,36612400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",9.65,9.71,9.165,9.34,-0.33,-3.41,49006500,{"date":865,"open":866,"high":842,"low":827,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",9.63,9.67,0.52,5.68,52301800,{"date":872,"open":762,"high":873,"low":874,"close":875,"change":226,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",9.47,8.915,9.15,-2.24,23732400,{"date":879,"open":754,"high":880,"low":561,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",9.405,9.36,0.5,5.64,26908500,{"date":886,"open":792,"high":850,"low":803,"close":754,"change":811,"percent_change":812,"volume":887,"transactions":9,"vwap":754},"2026-06-10",28898700,{"date":889,"open":890,"high":891,"low":892,"close":843,"change":893,"percent_change":544,"volume":894,"transactions":9,"vwap":843},"2026-06-09",9.74,9.87,8.94,-0.43,35290900,{"date":896,"open":897,"high":898,"low":873,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",9.8,9.89,9.7,0.15,1.57,22038100,{"date":904,"open":905,"high":906,"low":873,"close":827,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":827},"2026-06-05",10.92,10.93,-1.59,-14.27,38553000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-04",11.37,11.645,11.08,11.14,-0.29,-2.54,23673500,{"date":920,"open":921,"high":922,"low":915,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",11.585,11.63,11.43,-0.44,-3.71,32629000,{"date":928,"open":929,"high":930,"low":931,"close":929,"change":643,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-06-02",11.87,12.12,11.59,-0.84,29833200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":483,"percent_change":593,"volume":940,"transactions":9,"vwap":939},"2026-06-01",11.635,12.29,11.47,11.97,23005400,{"date":942,"open":943,"high":944,"low":923,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",12.15,12.2,11.9,-0.4,-3.25,31381900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":434,"volume":956,"transactions":9,"vwap":954},"2026-05-28",11.434,12.475,11.28,12.3,0.82,38549700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":804,"percent_change":771,"volume":963,"transactions":9,"vwap":962},"2026-05-27",11.42,11.65,10.9,11.48,29295400,{"date":965,"open":966,"high":967,"low":914,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",11.19,11.79,11.52,0.6,5.49,48677500,{"date":973,"open":974,"high":975,"low":976,"close":905,"change":868,"percent_change":977,"volume":978,"transactions":9,"vwap":905},"2026-05-22",10.47,11.25,10.42,5,36013400,{"date":980,"open":898,"high":976,"low":825,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",10.4,0.33,3.28,23964200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":483,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-20",9.97,10.38,9.795,10.07,0.7,23329400,{"date":994,"open":995,"high":996,"low":997,"close":844,"change":771,"percent_change":736,"volume":998,"transactions":9,"vwap":844},"2026-05-19",10.12,10.19,9.77,24612300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":188,"percent_change":643,"volume":1005,"transactions":9,"vwap":1004},"2026-05-18",10.335,10.635,10.021,10.35,20228900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",10.317,10.58,10.04,10.36,-0.28,-2.63,25417000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":347,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-14",11.015,11.04,10.27,10.64,-3.8,28113400,{"date":1024,"open":1025,"high":966,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",10.33,10.18,11.06,0.57,5.43,33015700,{"date":1032,"open":1033,"high":1002,"low":990,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",10.475,10.49,-0.25,-2.33,27975500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":367,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",10.61,11.03,10.155,10.74,-1.2,42941100,{"date":1047,"open":1048,"high":961,"low":1049,"close":1050,"change":1051,"percent_change":572,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",9.99,9.9,10.87,0.86,35325500,{"date":1054,"open":1055,"high":1033,"low":867,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",10.22,10.01,-0.51,-4.85,37208800,{"date":1061,"open":623,"high":1062,"low":623,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",10.62,10.52,1.84,21.2,68318100,{"date":1068,"open":1069,"high":1070,"low":794,"close":810,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":810},"2026-05-05",8.85,8.93,-0.18,-2.03,30834500,{"date":1075,"open":1076,"high":1077,"low":779,"close":754,"change":543,"percent_change":1078,"volume":1079,"transactions":9,"vwap":754},"2026-05-04",9.115,9.22,-4.22,30987200,{"date":1081,"open":792,"high":827,"low":1082,"close":851,"change":208,"percent_change":1083,"volume":1084,"transactions":9,"vwap":851},"2026-05-01",8.895,0.65,26938000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",8.8,9.23,8.71,9.19,0.49,5.63,23136700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":802,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":802},"2026-04-29",8.79,8.825,8.19,-0.23,-2.58,36110800,{"date":1103,"open":1104,"high":873,"low":561,"close":1070,"change":337,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1070},"2026-04-28",9.203,-1.22,52031900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":853,"percent_change":233,"volume":1113,"transactions":9,"vwap":1112},"2026-04-27",8.69,9.13,8.57,9.04,45654000,{"date":1115,"open":1116,"high":802,"low":1117,"close":1118,"change":425,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",8.61,8.25,8.5,0.12,23859500,{"date":1122,"open":1123,"high":785,"low":520,"close":770,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":770},"2026-04-23",9.05,-0.65,-7.11,23486100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":553,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-22",9.18,9.49,8.875,9.14,1.9,22884300,{"date":1136,"open":1129,"high":1137,"low":1138,"close":1139,"change":20,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-21",9.46,8.88,8.97,-1.86,21442300,{"date":1143,"open":769,"high":1088,"low":1070,"close":1132,"change":435,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1132},"2026-04-20",-0.87,17093500,{"date":1147,"open":1148,"high":898,"low":1149,"close":1077,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1077},"2026-04-17",9.54,9.2,0,25034100,{"date":1153,"open":1154,"high":1137,"low":1155,"close":1077,"change":130,"percent_change":125,"volume":1156,"transactions":9,"vwap":1077},"2026-04-16",9.325,9.03,19851500,{"date":1158,"open":763,"high":851,"low":754,"close":1110,"change":982,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1110},"2026-04-15",3.75,27044600,{"date":1162,"open":778,"high":1070,"low":1116,"close":1087,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1087},"2026-04-14",0.28,3.29,20451000,{"date":1167,"open":746,"high":1168,"low":1169,"close":1170,"change":52,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",8.565,8.03,8.52,2.16,21007400,{"date":1174,"open":1175,"high":1111,"low":1176,"close":562,"change":208,"percent_change":110,"volume":1177,"transactions":9,"vwap":562},"2026-04-10",8.35,8.285,16238800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":771,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",8.47,8.62,8.24,8.28,-4.06,15996800,{"date":1187,"open":1188,"high":1149,"low":530,"close":794,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":794},"2026-04-08",9.12,0.25,2.98,19694400,{"date":1193,"open":1118,"high":1194,"low":746,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-07",8.58,8.38,-0.32,-3.68,20084500,{"date":1200,"open":1118,"high":1201,"low":1202,"close":802,"change":166,"percent_change":1203,"volume":1204,"transactions":9,"vwap":802},"2026-04-06",9,8.44,2.35,20389300,{"date":1206,"open":592,"high":1207,"low":1208,"close":1118,"change":603,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1118},"2026-04-02",8.51,7.86,2.78,23369500,{"date":1212,"open":1213,"high":1111,"low":1214,"close":1215,"change":425,"percent_change":1119,"volume":1216,"transactions":9,"vwap":1215},"2026-04-01",8.48,8.2,8.27,23167800,{"date":1218,"open":510,"high":1175,"low":1219,"close":521,"change":237,"percent_change":1220,"volume":1221,"transactions":9,"vwap":521},"2026-03-31",7.88,4.03,31905900,{"date":1223,"open":1224,"high":1225,"low":480,"close":581,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":581},"2026-03-30",8.05,8.17,-0.16,-1.98,24940100,{"date":1230,"open":1231,"high":511,"low":502,"close":93,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":93},"2026-03-27",8.36,-0.37,-4.37,27522900,{"date":1236,"open":803,"high":803,"low":1237,"close":1180,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1180},"2026-03-26",8.395,-0.5,-5.57,21530700,{"date":1242,"open":1243,"high":1244,"low":1070,"close":1139,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1139},"2026-03-25",9.26,9.42,-0.02,-0.22,16429600,{"date":1249,"open":769,"high":1250,"low":784,"close":540,"change":916,"percent_change":1251,"volume":1252,"transactions":9,"vwap":540},"2026-03-24",9.281,-3.12,18951400,{"date":1254,"open":1255,"high":1256,"low":1129,"close":819,"change":246,"percent_change":853,"volume":1257,"transactions":9,"vwap":819},"2026-03-23",9.365,9.53,16811300,{"date":1259,"open":867,"high":1260,"low":792,"close":1088,"change":532,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1088},"2026-03-20",9.73,-4.75,28255600,{"date":1264,"open":777,"high":1265,"low":1266,"close":1267,"change":900,"percent_change":901,"volume":1268,"transactions":9,"vwap":1267},"2026-03-19",9.94,9.21,9.69,17830900,{"date":1270,"open":1271,"high":1272,"low":1256,"close":1148,"change":543,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1148},"2026-03-18",9.78,9.935,-3.93,17813200,{"date":1276,"open":836,"high":1277,"low":867,"close":1278,"change":295,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",10.05,9.93,1.12,18817200,{"date":1282,"open":1283,"high":1010,"low":1130,"close":825,"change":1119,"percent_change":1284,"volume":1285,"transactions":9,"vwap":825},"2026-03-16",9.85,1.24,31487700,{"date":1287,"open":1288,"high":995,"low":1256,"close":899,"change":804,"percent_change":811,"volume":1289,"transactions":9,"vwap":899},"2026-03-13",9.965,23063400,{"date":1291,"open":1048,"high":1292,"low":890,"close":890,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":890},"2026-03-12",10.315,-0.49,-4.79,25482800,{"date":1297,"open":1049,"high":1019,"low":897,"close":1298,"change":115,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-11",10.23,3.54,24792900,{"date":1302,"open":1303,"high":1304,"low":825,"close":1305,"change":1226,"percent_change":907,"volume":1306,"transactions":9,"vwap":1305},"2026-03-10",10.53,10.56,9.88,31187600,{"date":1308,"open":1309,"high":1310,"low":1132,"close":1010,"change":1091,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1010},"2026-03-09",9.335,10.06,5.13,27837400,{"date":1314,"open":860,"high":1315,"low":850,"close":827,"change":1316,"percent_change":632,"volume":1317,"transactions":9,"vwap":827},"2026-03-06",9.755,-0.06,14872800,{"date":1319,"open":1271,"high":1320,"low":850,"close":1321,"change":1012,"percent_change":820,"volume":1322,"transactions":9,"vwap":1321},"2026-03-05",10.075,9.61,18076600,{"date":1324,"open":836,"high":1325,"low":1271,"close":898,"change":386,"percent_change":1326,"volume":1327,"transactions":9,"vwap":898},"2026-03-04",10.1,1.33,14936300,{"date":1329,"open":1049,"high":1310,"low":1330,"close":1331,"change":1057,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-03",9.555,9.76,-4.97,34969100,{"date":1335,"open":827,"high":1336,"low":1337,"close":1019,"change":71,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1019},"2026-03-02",10.45,9.37,2.09,30861300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1310,"change":20,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1310},"2026-02-27",9.905,10.135,9.81,-1.66,27684600,{"date":1348,"open":1040,"high":1349,"low":1350,"close":1298,"change":564,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1298},"2026-02-26",10.96,9.92,4.18,42725600,{"date":1354,"open":1355,"high":1355,"low":1331,"close":825,"change":358,"percent_change":1356,"volume":1357,"transactions":9,"vwap":825},"2026-02-25",10.2,1.03,34549300,{"date":1359,"open":1360,"high":825,"low":1361,"close":1362,"change":52,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-24",9.435,9.3,9.72,1.89,19804300,{"date":1366,"open":1367,"high":1368,"low":777,"close":1148,"change":861,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1148},"2026-02-23",9.68,9.715,-3.34,21556500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":891,"change":1376,"percent_change":925,"volume":1377,"transactions":9,"vwap":891},"2026-02-20",10.16,10.3,9.79,-0.38,19299500,{"date":1379,"open":1049,"high":1380,"low":997,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-19",10.29,10.25,0.16,1.59,14308200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":358,"percent_change":173,"volume":1391,"transactions":9,"vwap":1390},"2026-02-18",9.995,10.39,9.787,10.09,24173700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1048,"change":130,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1048},"2026-02-17",9.845,10.15,9.62,0.91,15726500,{"date":1400,"open":1401,"high":1055,"low":1367,"close":1049,"change":236,"percent_change":166,"volume":1402,"transactions":9,"vwap":1049},"2026-02-13",9.96,17338200,{"date":1404,"open":1298,"high":1019,"low":1321,"close":1305,"change":1246,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1305},"2026-02-12",-2.18,17980800,{"date":1408,"open":1409,"high":1380,"low":867,"close":1325,"change":367,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1325},"2026-02-11",10.24,-1.27,21793300,{"date":1413,"open":1414,"high":1415,"low":1355,"close":1298,"change":532,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1298},"2026-02-10",10.71,10.766,-4.3,21628400,{"date":1419,"open":1336,"high":1420,"low":1374,"close":1421,"change":553,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-09",10.75,10.69,1.62,24813200,{"date":1425,"open":833,"high":1426,"low":1427,"close":1063,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1063},"2026-02-06",10.6,9.735,1.06,11.21,33530800,{"date":1432,"open":990,"high":1433,"low":1361,"close":1137,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1137},"2026-02-05",10.17,-0.92,-8.86,37677300,{"date":1438,"open":1439,"high":1440,"low":1344,"close":988,"change":771,"percent_change":1441,"volume":1442,"transactions":9,"vwap":988},"2026-02-04",10.67,10.684,-3.26,34621700,{"date":1444,"open":1445,"high":1445,"low":1373,"close":1446,"change":553,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-03",10.975,10.73,1.61,45048900,{"date":1450,"open":1451,"high":1043,"low":1388,"close":1304,"change":188,"percent_change":197,"volume":1452,"transactions":9,"vwap":1304},"2026-02-02",10.66,41443600,{"date":1454,"open":1455,"high":975,"low":1034,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-30",11.18,10.57,-0.57,-5.12,53815100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":915,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":915},"2026-01-29",11.34,11.38,10.8,-2.23,-16.68,153866000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":643,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-28",13.65,13.67,13.17,13.37,-0.74,15649100,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":685,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-27",13.56,13.15,13.47,1.43,12887900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1124,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-26",13.91,13.94,13.25,13.28,-4.67,14192700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":661,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-23",14.55,14.61,13.81,13.93,-4.2,14829000,{"date":1500,"open":1494,"high":1501,"low":1502,"close":1503,"change":694,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-22",15.04,14.35,14.54,1.68,19862500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":347,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-21",15,15.45,13.73,14.3,-2.85,27482600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-20",14.92,15.738,14.59,14.72,-0.71,-4.6,24012100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":900,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",15.39,16.01,15.17,15.43,0.98,24806400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1382,"percent_change":1428,"volume":1537,"transactions":9,"vwap":1536},"2026-01-15",15.12,15.93,14.893,15.28,23005600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1533,"change":1543,"percent_change":1338,"volume":1544,"transactions":9,"vwap":1533},"2026-01-14",14.545,15.13,14.23,0.31,20730400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-13",15.585,15.96,14.15,14.81,-0.6,-3.89,32462800,{"date":1555,"open":1536,"high":1556,"low":1557,"close":1558,"change":236,"percent_change":386,"volume":1559,"transactions":9,"vwap":1558},"2026-01-12",15.685,14.9,15.41,22240800,{"date":1561,"open":1562,"high":1526,"low":1563,"close":1525,"change":426,"percent_change":484,"volume":1564,"transactions":9,"vwap":1525},"2026-01-09",15.42,14.96,33955000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-08",15.62,16.28,15.171,15.25,-0.3,-1.93,33584800,{"date":1575,"open":1576,"high":1577,"low":70,"close":1578,"change":1579,"percent_change":1521,"volume":1580,"transactions":9,"vwap":1578},"2026-01-07",16.32,16.38,15.55,-0.75,23954500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1422,"volume":1588,"transactions":9,"vwap":1586},"2026-01-06",15.86,16.585,15.61,16.3,0.26,31880200,{"date":1590,"open":1494,"high":1577,"low":1591,"close":1592,"change":1504,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-05",14.45,16.040001,11.7,36871000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1096,"volume":1602,"transactions":9,"vwap":1600},"2026-01-02",13.45,14.395,13.195,14.36,1.16,21859500,{"date":1604,"open":1487,"high":1605,"low":1606,"close":1607,"change":1245,"percent_change":397,"volume":1608,"transactions":9,"vwap":1607},"2025-12-31",13.335,12.99,13.2,16306700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1196,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-30",13.57,13.64,13.16,13.22,-2.36,17355300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":140,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",13.6,14.11,13.48,13.54,-2.45,16490600,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":543,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-26",14.22,13.745,13.88,-2.73,11393300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":425,"percent_change":483,"volume":1638,"transactions":9,"vwap":1637},"2025-12-24",14.37,14.549,14.12,14.27,7689300,{"date":1640,"open":1493,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-23",14.63,14.1,14.26,-0.52,-3.52,16317400,{"date":1648,"open":1649,"high":1650,"low":1591,"close":1651,"change":100,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",14.56,15.4,14.78,3.94,18422000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1627,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1627},"2025-12-19",13.995,14.44,13.7,0.37,2.67,22227200,{"date":1663,"open":1628,"high":1664,"low":1665,"close":1666,"change":1083,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-18",14.2,13.59,13.85,4.92,21733800,{"date":1670,"open":1642,"high":1671,"low":1672,"close":1607,"change":1144,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1607},"2025-12-17",14.5,13.18,-6.18,17709700,{"date":1676,"open":1677,"high":1503,"low":1678,"close":1679,"change":216,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-16",14.08,13.82,14.07,-0.85,13799800,{"date":1683,"open":1684,"high":1685,"low":1677,"close":1686,"change":464,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-15",14.98,15.08,14.19,-4.44,15468200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1520,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-12",15.57,15.98,14.73,14.85,-4.56,18818100,{"date":1698,"open":1699,"high":1700,"low":1671,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-11",14.825,15.56,0.55,3.66,16021100,{"date":1705,"open":1706,"high":1528,"low":1707,"close":1708,"change":893,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-10",15.31,14.925,15.01,-2.78,13011100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":285,"percent_change":805,"volume":1717,"transactions":9,"vwap":1716},"2025-12-09",15.33,15.53,15.11,15.44,10344300,{"date":1719,"open":1525,"high":1720,"low":1721,"close":1722,"change":1189,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-08",15.54,14.941,15.51,1.64,16026100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1238,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-05",15.48,15.655,15.18,15.26,-3.17,18214600,{"date":1734,"open":1735,"high":1736,"low":1518,"close":1737,"change":1738,"percent_change":482,"volume":1739,"transactions":9,"vwap":1737},"2025-12-04",14.62,15.87,15.76,1.13,21133800,{"date":1741,"open":1658,"high":1742,"low":1665,"close":1641,"change":247,"percent_change":16,"volume":1743,"transactions":9,"vwap":1641},"2025-12-03",14.66,14950700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1660,"volume":1751,"transactions":9,"vwap":1749},"2025-12-02",13.41,14.18,13.32,13.83,0.36,17316400,{"date":1753,"open":1754,"high":1755,"low":1488,"close":1480,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1480},"2025-12-01",13.66,13.925,-0.96,-6.65,18401300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1543,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-28",14.235,14.505,14.04,14.43,2.2,6086800,{"date":1768,"open":1769,"high":1770,"low":1486,"close":1636,"change":52,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1636},"2025-11-26",14.055,14.32,1.29,10885200,{"date":1774,"open":1495,"high":1763,"low":1775,"close":1486,"change":246,"percent_change":1750,"volume":1776,"transactions":9,"vwap":1486},"2025-11-25",13.26,12341100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":955,"percent_change":292,"volume":1783,"transactions":9,"vwap":1782},"2025-11-24",13.34,13.955,13.11,13.89,21323100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":265,"percent_change":603,"volume":1790,"transactions":9,"vwap":1789},"2025-11-21",13.08,13.325,12.14,13.07,28773200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-20",14.13,14.632,12.985,13.04,-0.63,-4.61,26583900,{"date":1801,"open":1802,"high":1643,"low":1803,"close":1471,"change":494,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1471},"2025-11-19",14.06,13.51,-1.87,14389400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1496,"change":1811,"percent_change":276,"volume":1812,"transactions":9,"vwap":1496},"2025-11-18",13.71,14.158,13.42,0.04,22170500,{"date":1814,"open":1511,"high":1815,"low":1816,"close":1782,"change":1644,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1782},"2025-11-17",14.49,13.55,-3.61,22986600,{"date":1820,"open":1764,"high":1821,"low":1793,"close":1822,"change":1376,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-14",14.97,14.41,-2.57,20422900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-13",15.91,16.049999,14.74,14.79,-1.51,-9.26,26658800,{"date":1835,"open":1576,"high":1836,"low":1837,"close":1586,"change":306,"percent_change":828,"volume":1838,"transactions":9,"vwap":1586},"2025-11-12",17.1,15.6,28691200,{"date":1840,"open":1578,"high":1841,"low":1533,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-11",16.39,16.35,0.58,3.68,34319300,{"date":1847,"open":1567,"high":1848,"low":1706,"close":1849,"change":45,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-10",16.16,15.77,5.84,44145200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1557,"change":1843,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1557},"2025-11-07",13.84,14.95,13.23,4.05,53015000,{"date":1860,"open":1533,"high":1861,"low":1862,"close":1770,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1770},"2025-11-06",15.15,14.162,-0.68,-4.53,39387200,{"date":1867,"open":1713,"high":1558,"low":1868,"close":1508,"change":694,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1508},"2025-11-05",14.8,1.63,33280500,{"date":1872,"open":1873,"high":1874,"low":1742,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-04",15.7,15.99,14.76,-1.56,-9.56,39796100,{"date":1880,"open":1881,"high":1882,"low":1837,"close":1576,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1576},"2025-11-03",16.97,16.98,-1.02,-5.88,42130200,{"date":1887,"open":1888,"high":1889,"low":1577,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-31",16.88,17.505,17.34,0.79,4.77,43643500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-30",16.535,17,16.27,16.55,-0.48,-2.82,27079800,{"date":1904,"open":1905,"high":1906,"low":1692,"close":1907,"change":1908,"percent_change":769,"volume":1909,"transactions":9,"vwap":1907},"2025-10-29",16.58,17.37,17.030001,1.42,56404400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1585,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1585},"2025-10-28",16.34,16.446,15.59,-0.69,-4.23,51073600,{"date":1919,"open":1920,"high":1921,"low":1526,"close":1586,"change":553,"percent_change":59,"volume":1922,"transactions":9,"vwap":1586},"2025-10-27",16.6,16.623,44154900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-24",16.155,16.56,16,16.13,0.46,2.94,40337100,{"date":1933,"open":1934,"high":1827,"low":1713,"close":1934,"change":166,"percent_change":1771,"volume":1935,"transactions":9,"vwap":1934},"2025-10-23",15.67,45909500,{"date":1937,"open":1827,"high":1938,"low":1557,"close":1939,"change":1797,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-22",16.11,15.47,-3.91,43185400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-21",16.83,16.96,15.75,16.1,-1.33,-7.63,68010900,{"date":1952,"open":1953,"high":1954,"low":1938,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-20",16.33,17.5,17.43,1.77,11.3,61435200,{"date":1960,"open":1961,"high":1898,"low":1962,"close":1963,"change":811,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-17",15.92,15.23,15.66,-2.55,47643300,{"date":1967,"open":1968,"high":1969,"low":1692,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-16",17.77,18.77,16.07,-1.53,-8.69,36115800,{"date":1975,"open":1976,"high":65,"low":1977,"close":1978,"change":1057,"percent_change":1901,"volume":1979,"transactions":9,"vwap":1978},"2025-10-15",18.09,17.44,17.6,49710100,{"date":1981,"open":1898,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":594,"volume":1986,"transactions":9,"vwap":1984},"2025-10-14",18.44,15.79,18.11,1.34,107572500,{"date":1988,"open":1989,"high":1990,"low":1905,"close":1991,"change":1091,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-13",16.7,17.35,16.77,3.01,100919300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1568,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1568},"2025-10-10",17.26,17.41,16.2,-0.86,-5.02,45745500,{"date":2003,"open":1955,"high":2004,"low":2005,"close":2006,"change":1099,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-09",17.719,16.48,17.14,-1.32,40409700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1906,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1906},"2025-10-08",16.86,17.896,16.65,-1.54,-8.14,115034900,{"date":2018,"open":2019,"high":25,"low":2020,"close":2021,"change":464,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-07",19.55,18.85,18.91,-3.37,32064600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":135,"percent_change":692,"volume":2030,"transactions":9,"vwap":2029},"2025-10-06",18.615,19.59,18.42,19.57,33543800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1929,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-03",17.92,18.59,17.55,18.26,2.58,35918500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":890,"volume":2046,"transactions":9,"vwap":2044},"2025-10-02",16.5,17.9,16.18,17.8,1.58,40320500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":329,"percent_change":882,"volume":2053,"transactions":9,"vwap":2052},"2025-10-01",15.85,16.8,15.82,16.22,39148100,{"date":2055,"open":1961,"high":1577,"low":1713,"close":2056,"change":426,"percent_change":161,"volume":2057,"transactions":9,"vwap":2056},"2025-09-30",16.14,29855000,{"date":2059,"open":2060,"high":2061,"low":1873,"close":1927,"change":337,"percent_change":1863,"volume":2062,"transactions":9,"vwap":1927},"2025-09-29",16.72,16.965,28721500,{"date":2064,"open":2065,"high":1577,"low":1691,"close":1938,"change":1189,"percent_change":2045,"volume":2066,"transactions":9,"vwap":1938},"2025-09-26",15.725,31234900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1583,"change":337,"percent_change":1915,"volume":2072,"transactions":9,"vwap":1583},"2025-09-25",15.38,16.08,14.91,36836700,{"date":2074,"open":1944,"high":1888,"low":1583,"close":2075,"change":1579,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-24",15.97,-4.49,43586000,{"date":2079,"open":1947,"high":2080,"low":2081,"close":2060,"change":1051,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2060},"2025-09-23",17.18,15.69,5.42,45726700,{"date":2085,"open":2070,"high":2086,"low":1527,"close":1583,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1583},"2025-09-22",16.19,-0.72,-4.34,49629900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1905,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1905},"2025-09-19",14.7,16.66,14.6,1.95,13.33,62295200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1641,"change":266,"percent_change":695,"volume":2103,"transactions":9,"vwap":1641},"2025-09-18",14.38,14.82,14.165,36290800,{"date":2105,"open":1549,"high":2106,"low":2107,"close":2108,"change":1099,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-17",14.266,13.53,14.16,-1.6,55428200,{"date":2112,"open":2100,"high":1494,"low":1629,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-16",14.39,0.27,1.91,56616300,{"date":2118,"open":1540,"high":2119,"low":1763,"close":1636,"change":1119,"percent_change":1051,"volume":2120,"transactions":9,"vwap":1636},"2025-09-15",15.0050001,62457800,{"date":2122,"open":2123,"high":1962,"low":1495,"close":2124,"change":237,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-12",14.75,14,2.34,75124700,{"date":2128,"open":2129,"high":1793,"low":1856,"close":2130,"change":444,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-11",13.3,13.68,3.17,32950800,{"date":2134,"open":1502,"high":1600,"low":1775,"close":1775,"change":1226,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1775},"2025-09-10",-1.19,41010000,{"date":2138,"open":1621,"high":2139,"low":2140,"close":1810,"change":188,"percent_change":285,"volume":2141,"transactions":9,"vwap":1810},"2025-09-09",13.62,13.155,10507100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":676,"percent_change":1246,"volume":2148,"transactions":9,"vwap":2147},"2025-09-08",13.685,13.775,13.19,13.43,26634300,{"date":2150,"open":2146,"high":1478,"low":2151,"close":2152,"change":1750,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-05",12.8,13.46,2.75,26957700,{"date":2156,"open":2157,"high":1607,"low":2158,"close":2159,"change":208,"percent_change":1929,"volume":2160,"transactions":9,"vwap":2159},"2025-09-04",13.055,12.7,13.1,34021200,{"date":2162,"open":1658,"high":2163,"low":2164,"close":1796,"change":140,"percent_change":917,"volume":2165,"transactions":9,"vwap":1796},"2025-09-03",13.74,13.03,38532400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-02",13.27,13.596,13.09,13.38,-0.77,-5.44,33224500,{"date":2176,"open":2177,"high":1634,"low":1754,"close":1549,"change":216,"percent_change":932,"volume":2178,"transactions":9,"vwap":1549},"2025-08-29",14.325,26103800,{"date":2180,"open":2181,"high":1742,"low":1686,"close":1637,"change":407,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1637},"2025-08-28",14.46,-0.97,24423500,{"date":2185,"open":1649,"high":1557,"low":1770,"close":1822,"change":1196,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1822},"2025-08-27",-2.17,28037700,{"date":2189,"open":1770,"high":1722,"low":2190,"close":1693,"change":574,"percent_change":1992,"volume":2191,"transactions":9,"vwap":1693},"2025-08-26",14.151,37482100,{"date":2193,"open":2123,"high":1694,"low":2194,"close":1511,"change":1124,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1511},"2025-08-25",14.215,-4.35,21703000,{"date":2198,"open":1493,"high":1685,"low":2199,"close":1855,"change":882,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1855},"2025-08-22",14.195,3.46,34956600,{"date":2203,"open":2204,"high":1508,"low":1634,"close":1591,"change":735,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1591},"2025-08-21",14.965,-1.83,24128900,{"date":2208,"open":2209,"high":2210,"low":1642,"close":1519,"change":367,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1519},"2025-08-20",14.64,14.93,-0.88,35536900,{"date":2214,"open":1927,"high":2215,"low":2216,"close":1694,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1694},"2025-08-19",16.15,14.83,-1.21,-7.53,24506700,{"date":2221,"open":1989,"high":2222,"low":1963,"close":2223,"change":1457,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-18",16.76,16.059999,-3.43,29319600,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1474,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-15",18.89,16.52,16.63,-4.26,37151400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1906,"change":347,"percent_change":1615,"volume":2238,"transactions":9,"vwap":1906},"2025-08-14",17.51,17.76,17.045,13499100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1246,"percent_change":1105,"volume":2245,"transactions":9,"vwap":2244},"2025-08-13",18.29,18.45,17.66,17.79,16629300,{"date":2247,"open":1907,"high":2248,"low":2011,"close":2249,"change":2250,"percent_change":575,"volume":2251,"transactions":9,"vwap":2249},"2025-08-12",18.25,18.01,0.94,23198200,{"date":2253,"open":2254,"high":2255,"low":2229,"close":2256,"change":574,"percent_change":2037,"volume":2257,"transactions":9,"vwap":2256},"2025-08-11",16.85,17.48,17.07,23111500,{"date":2259,"open":2260,"high":2261,"low":1586,"close":2262,"change":661,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-08",17.345,17.36,16.64,-3.54,28578800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-07",18.07,19.47,16.9,17.25,-1.68,-8.87,42664400,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-06",20.059999,18.53,18.93,-0.56,-2.87,34187300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":780,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-05",20.74,20.795,18.88,19.49,-4.41,46356200,{"date":2291,"open":2292,"high":176,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-04",18.38,18.27,20.39,3.23,18.82,81113100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":882,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-01",17.33,18.02,16.59,17.16,3,45963900,{"date":2307,"open":2308,"high":1907,"low":2309,"close":2093,"change":1226,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2093},"2025-07-31",16.93,16.37,-0.95,21964600,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":285,"percent_change":811,"volume":2317,"transactions":9,"vwap":2316},"2025-07-30",16.385,17.49,16.82,26933000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":735,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-29",17.31,17.59,16.67,16.89,-1.57,24337800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2303,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2303},"2025-07-28",18.37,18.51,16.881,-0.94,-5.19,36885400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":593,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-25",17.58,18.54,17.094999,18.1,3.37,35678700,{"date":2343,"open":2336,"high":2042,"low":2344,"close":2235,"change":435,"percent_change":805,"volume":2345,"transactions":9,"vwap":2235},"2025-07-24",17.2,32454300,{"date":2347,"open":2080,"high":2348,"low":1920,"close":2321,"change":1529,"percent_change":196,"volume":2349,"transactions":9,"vwap":2321},"2025-07-23",17.637,34464900,{"date":2351,"open":2043,"high":2352,"low":1722,"close":2353,"change":1099,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-22",16.81,16.61,-1.37,44829200,{"date":2357,"open":2358,"high":2359,"low":2050,"close":2360,"change":2331,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-21",17.88,18.55,16.84,-5.29,63038200,{"date":2364,"open":1882,"high":2365,"low":2013,"close":2366,"change":208,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-18",18.33,17.78,0.34,60101800,{"date":2370,"open":1905,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1207,"volume":2375,"transactions":9,"vwap":2373},"2025-07-17",17.86,15.941,17.72,1.39,89964800,{"date":2377,"open":2378,"high":2005,"low":1764,"close":1953,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1953},"2025-07-16",14.945,2.38,17.06,78997800,{"date":2383,"open":2384,"high":2124,"low":2385,"close":2386,"change":2387,"percent_change":1336,"volume":2388,"transactions":9,"vwap":2386},"2025-07-15",13.29,12.915,13.95,1.32,45594300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":593,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-14",12.02,12.65,11.75,12.63,4.9,23555400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":916,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-11",12.235,12.585,12,12.04,-2.35,30614000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-10",11.62,12.46,11.51,12.33,0.77,6.66,32751200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":553,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-09",11.44,11.69,11.24,11.56,1.49,21179200,{"date":2423,"open":1464,"high":2424,"low":2425,"close":2426,"change":105,"percent_change":619,"volume":2427,"transactions":9,"vwap":2426},"2025-07-08",11.71,10.774,11.39,33493300,{"date":2429,"open":1033,"high":2430,"low":1433,"close":1451,"change":295,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1451},"2025-07-07",10.68,1.04,18711500,{"date":2434,"open":995,"high":2435,"low":1056,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-03",10.618,10.55,0.39,3.84,21327900,{"date":2441,"open":1049,"high":1380,"low":2442,"close":1373,"change":115,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1373},"2025-07-02",9.56,3.57,29300900,{"date":2446,"open":2447,"high":2447,"low":857,"close":1344,"change":1474,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1344},"2025-07-01",10.5,-7.01,33603900,{"date":2451,"open":2452,"high":2453,"low":1401,"close":2436,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2436},"2025-06-30",10.03,11.16,1.11,11.76,69429000,{"date":2458,"open":1361,"high":1375,"low":851,"close":2459,"change":804,"percent_change":347,"volume":2460,"transactions":9,"vwap":2459},"2025-06-27",9.44,43308900,{"date":2462,"open":2463,"high":816,"low":1111,"close":816,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":816},"2025-06-26",8.585,0.96,11.27,26721500,{"date":2468,"open":2469,"high":2470,"low":1118,"close":1170,"change":828,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1170},"2025-06-25",8.95,9.07,-3.51,16868300,{"date":2474,"open":2475,"high":768,"low":1111,"close":803,"change":237,"percent_change":2476,"volume":2477,"transactions":9,"vwap":803},"2025-06-24",8.655,3.76,21583700,{"date":2479,"open":1202,"high":1111,"low":756,"close":1207,"change":676,"percent_change":771,"volume":2480,"transactions":9,"vwap":1207},"2025-06-23",21605700,{"date":2482,"open":892,"high":2483,"low":770,"close":2484,"change":1571,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-20",8.975,8.54,-3.39,20237800,{"date":2488,"open":800,"high":1132,"low":1109,"close":779,"change":685,"percent_change":1765,"volume":2489,"transactions":9,"vwap":779},"2025-06-18",20283000,{"date":2491,"open":540,"high":1088,"low":1194,"close":2492,"change":771,"percent_change":1552,"volume":2493,"transactions":9,"vwap":2492},"2025-06-17",8.65,22978600,{"date":2495,"open":623,"high":1188,"low":794,"close":1201,"change":27,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1201},"2025-06-16",4.65,20549100,{"date":2499,"open":563,"high":754,"low":761,"close":2500,"change":735,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-13",8.6,-3.04,24914500,{"date":2504,"open":1077,"high":1148,"low":803,"close":623,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":623},"2025-06-12",-0.76,-7.89,40981400,{"date":2509,"open":1321,"high":2510,"low":2511,"close":866,"change":685,"percent_change":2512,"volume":2513,"transactions":9,"vwap":866},"2025-06-11",10.28,9.57,2.01,43558400,{"date":2515,"open":1090,"high":1396,"low":859,"close":2459,"change":71,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2459},"2025-06-10",2.28,31016000,{"date":2519,"open":1139,"high":809,"low":1111,"close":1088,"change":2454,"percent_change":1471,"volume":2520,"transactions":9,"vwap":1088},"2025-06-09",53787300,{"date":2522,"open":2523,"high":2524,"low":460,"close":756,"change":100,"percent_change":651,"volume":2525,"transactions":9,"vwap":756},"2025-06-06",7.71,8.33,28530800,{"date":2527,"open":592,"high":2528,"low":2529,"close":674,"change":828,"percent_change":2530,"volume":2531,"transactions":9,"vwap":674},"2025-06-05",8.09,7.492,-3.94,21335200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1226,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-04",8.02,8.21,7.815,7.87,-1.99,17248600,{"date":2541,"open":770,"high":2542,"low":502,"close":1169,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1169},"2025-06-03",8.735,0.53,7.07,52603100,{"date":2547,"open":460,"high":2548,"low":2549,"close":2550,"change":1196,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-02",7.715,7.335,7.5,-4.09,17711600,{"date":2554,"open":1214,"high":2555,"low":460,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-30",8.41,7.82,-0.7,-8.22,24711200,{"date":2561,"open":2492,"high":1129,"low":761,"close":1170,"change":140,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1170},"2025-05-29",-3.84,44846200,{"date":2565,"open":2534,"high":2566,"low":594,"close":754,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":754},"2025-05-28",9.06,1.98,28.78,98587700,{"date":2571,"open":2572,"high":404,"low":2573,"close":2574,"change":1189,"percent_change":523,"volume":2575,"transactions":9,"vwap":2574},"2025-05-27",6.79,6.72,6.88,11499500,{"date":2577,"open":846,"high":2412,"low":346,"close":384,"change":188,"percent_change":397,"volume":2578,"transactions":9,"vwap":384},"2025-05-23",7632200,{"date":2580,"open":395,"high":2581,"low":262,"close":2582,"change":425,"percent_change":900,"volume":2583,"transactions":9,"vwap":2582},"2025-05-22",6.77,6.64,11308000,{"date":2585,"open":2574,"high":383,"low":2586,"close":384,"change":140,"percent_change":2587,"volume":2588,"transactions":9,"vwap":384},"2025-05-21",6.55,-4.88,10376900,{"date":2590,"open":2591,"high":2592,"low":404,"close":2593,"change":1316,"percent_change":1680,"volume":2594,"transactions":9,"vwap":2593},"2025-05-20",7.01,7.055,6.97,9084400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":405,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":405},"2025-05-19",7.05,7.1,6.96,-0.36,-4.87,11073400,{"date":2604,"open":442,"high":674,"low":443,"close":640,"change":603,"percent_change":2605,"volume":2606,"transactions":9,"vwap":640},"2025-05-16",3.21,18483200,{"date":2608,"open":2544,"high":701,"low":2609,"close":452,"change":188,"percent_change":407,"volume":2610,"transactions":9,"vwap":452},"2025-05-15",7.02,10947900,{"date":2612,"open":2613,"high":642,"low":2614,"close":692,"change":1245,"percent_change":1012,"volume":2615,"transactions":9,"vwap":692},"2025-05-14",7.25,7.011,12861200,{"date":2617,"open":2618,"high":423,"low":2597,"close":453,"change":52,"percent_change":2619,"volume":2620,"transactions":9,"vwap":453},"2025-05-13",7.09,2.57,19992600,{"date":2622,"open":629,"high":415,"low":2623,"close":2591,"change":603,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2591},"2025-05-12",6.785,3.39,11071300,{"date":2627,"open":396,"high":376,"low":631,"close":344,"change":386,"percent_change":2095,"volume":2628,"transactions":9,"vwap":344},"2025-05-09",10207200,{"date":2630,"open":2572,"high":2631,"low":2632,"close":631,"change":603,"percent_change":2633,"volume":2634,"transactions":9,"vwap":631},"2025-05-08",7.119,6.501,3.58,15679500,{"date":2636,"open":2637,"high":2586,"low":235,"close":346,"change":208,"percent_change":2250,"volume":2638,"transactions":9,"vwap":346},"2025-05-07",6.36,10443600,{"date":2640,"open":293,"high":328,"low":319,"close":2637,"change":216,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2637},"2025-05-06",-1.85,9496300,{"date":2644,"open":2645,"high":2412,"low":326,"close":2646,"change":1099,"percent_change":2224,"volume":2647,"transactions":9,"vwap":2646},"2025-05-05",6.6,6.48,6900400,{"date":2649,"open":2637,"high":2650,"low":235,"close":2651,"change":27,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-02",6.86,6.71,6.34,13891600,{"date":2655,"open":346,"high":2656,"low":2657,"close":264,"change":425,"percent_change":1382,"volume":2658,"transactions":9,"vwap":264},"2025-05-01",6.45,6.245,9212800,{"date":2660,"open":2637,"high":2661,"low":186,"close":245,"change":494,"percent_change":772,"volume":2662,"transactions":9,"vwap":245},"2025-04-30",6.38,10924000,{"date":2664,"open":2665,"high":2645,"low":275,"close":2666,"change":295,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-04-29",6.49,6.56,1.71,8151800,{"date":2670,"open":2671,"high":2582,"low":272,"close":2656,"change":306,"percent_change":2172,"volume":2672,"transactions":9,"vwap":2656},"2025-04-28",6.53,11341200,{"date":2674,"open":253,"high":2675,"low":2676,"close":846,"change":236,"percent_change":1543,"volume":2677,"transactions":9,"vwap":846},"2025-04-25",6.565,6.405,13044900,{"date":2679,"open":2680,"high":846,"low":185,"close":2646,"change":237,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2646},"2025-04-24",6.16,5.19,12080300,{"date":180,"open":319,"high":2684,"low":2685,"close":2680,"change":1245,"percent_change":1196,"volume":2686,"transactions":9,"vwap":2680},6.385,6.035,15357100]