[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QNCX":3,"homepage-market-summary":30,"stock-historical-QNCX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QNCX","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},"Quince Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Quince Therapeutics Inc is a late-stage biotechnology company dedicated to unlocking the power of a patient's own biology for the treatment of rare diseases. Its proprietary AIDE technology is an inventive drug\u002Fdevice combination platform that uses an automated process to encapsulate a drug into a patient's own red blood cells. Its Phase 3 asset, eDSP, leverages the AIDE technology to encapsulate DSP into a patient's own red blood cells, and is targeted to treat a rare pediatric neurodegenerative disease, A-T.","38","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.72,26.74,27.95,26.81,-0.09,-0.34,12577.996172,746,27.1825,45.5,0.79000002,2843749.69861286,58,1863,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1957821,714604684.653215,137.51,"2025-04-24",[182,183,191,202,212,221,232,243,253,262,271,280,291,300,309,319,329,340,350,360,369,380,389,400,410,421,431,441,452,462,472,482,491,501,511,521,530,541,550,560,570,581,591,601,611,619,630,641,652,662,673,682,693,703,714,724,733,742,749,757,765,773,782,791,798,805,812,819,826,835,844,852,860,868,875,882,890,897,906,912,918,927,933,939,946,952,958,963,968,974,980,985,993,1000,1007,1013,1017,1023,1028,1034,1038,1042,1046,1051,1056,1061,1068,1073,1077,1082,1088,1093,1097,1101,1107,1112,1116,1121,1126,1134,1138,1145,1148,1153,1156,1161,1167,1176,1182,1187,1192,1196,1199,1204,1209,1214,1218,1222,1229,1233,1238,1242,1246,1250,1253,1257,1261,1264,1268,1272,1276,1280,1284,1289,1294,1298,1303,1307,1311,1317,1323,1329,1334,1342,1351,1359,1368,1372,1376,1379,1384,1390,1397,1404,1411,1419,1426,1433,1439,1446,1453,1460,1465,1470,1475,1483,1488,1495,1501,1508,1513,1519,1524,1530,1534,1539,1544,1551,1559,1567,1575,1580,1587,1594,1601,1609,1616,1623,1630,1637,1643,1648,1655,1660,1666,1673,1678,1684,1690,1697,1701,1707,1713,1719,1725,1731,1738,1744,1752,1758,1763,1768,1772,1778,1783,1788,1794,1801,1806,1811,1815,1819,1824,1828,1834,1840,1846,1851,1857,1862,1866,1870,1875,1879,1883,1888,1891,1895,1899,1904,1907,1911,1915,1918,1921,1924,1927,1930,1933,1936,1939,1944,1948,1952,1956,1960,1963,1968,1971,1975,1978,1982,1986,1989,1992,1997,1999,2002,2008,2013,2019,2024,2027,2031,2035,2038,2042,2045,2049,2052,2056,2060,2064,2067,2071,2075,2079,2083,2087,2090,2095,2098,2102,2107,2112,2115,2118,2122,2129,2133,2137,2142,2149,2154,2161,2167,2172,2178,2183,2188,2194,2200,2205,2209,2213,2219,2224,2231,2238,2243,2247,2251,2256,2264,2268,2272,2278,2284,2292,2298,2305,2313,2318,2321,2326,2329,2333,2338,2342,2347,2350,2355,2359,2365,2371],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":65,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",27.68,28.15,-4.59,27826.922931,2081,27.4727,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",29,29.78,28,28.1,-1.1,-3.77,22095.072577,958,28.7226,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",30.2,31.06,29.2,-1.48,-4.82,68380.810057,6454,30.1999,{"date":213,"open":214,"high":214,"low":206,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",31.99,30.68,-0.33,-1.06,20920.856097,1160,30.2265,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",31.97,32.5923,30.62,31.01,-0.16,-0.51,10678.1259,623,31.6404,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",28.7,32,26.45,31.17,2.17,7.48,21795.787468,787,30.4236,{"date":244,"open":245,"high":246,"low":247,"close":193,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",30,31.2,26.9,-2,-6.45,40796.5629,1529,29.5938,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":174,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",30.4,31,29.98,3.33,10336.588689,930,30.4066,{"date":263,"open":264,"high":264,"low":265,"close":245,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",30.81,29.6,-0.15,-0.5,10861.6909,749,30.2214,{"date":272,"open":226,"high":226,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",29.0251,30.15,-1.2,-3.83,7589.08613,1061,30.0266,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",32.79,32.99,30.5,31.35,0.35,1.13,24000.479411,887,31.7305,{"date":292,"open":293,"high":256,"low":294,"close":256,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",29.46,28.5366,1.52,5.16,13675.59936,1383,29.8367,{"date":301,"open":302,"high":245,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",27.2,29.48,2.47,9.14,48836.073764,3369,28.7332,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":227,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",27.17,27.83,26.62,27.01,-0.59,11883.8006,772,27.2592,{"date":320,"open":321,"high":322,"low":323,"close":311,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",27.39,28.5,25.775,-1.675,-5.81,49302.746952,5150,27.8278,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",28.57,29.99,27.15,28.845,0.255,0.89,15827.400069,781,28.4153,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",29.28,26.995,28.59,-0.96,-3.25,33566.622636,2180,27.8615,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",28.88,30.44,29.55,0.59,2.04,11341.726433,1152,29.4745,{"date":361,"open":245,"high":245,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",28.3101,28.96,-1.355,-4.47,3634.617053,315,28.8273,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",29.47,31.03,28.76,30.315,0.815,2.76,10329.268117,843,29.4104,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":325,"volume":386,"transactions":387,"vwap":388},"2026-09-08",31.88,29.005,29.5,-1.82,12708.10125,635,30.0417,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",30.53,33.4,30.0001,31.32,0.77,2.52,37864.872323,1430,31.0644,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",32.96,30.23,30.55,-1.6,-4.98,10987.866072,425,31.8007,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",32.92,33.05,31.96,32.15,0.04,0.12,15455.972791,1201,32.4322,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",33.03,33.48,32.11,-0.46,-1.41,16489.905543,1431,32.8611,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",34.04,31.4702,32.57,-1.18,-3.5,33848.6957,2300,32.6309,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",32.91,35.34,31.8495,33.75,1.25,3.85,27170.034207,996,34.0569,{"date":453,"open":214,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",32.86,29.95,32.5,1.19,3.8,16517.4967,592,31.3485,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",31.9,32.01,31.31,0.38,1.23,13714.007859,1425,31.8243,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",32.4,33.69,30.93,-2.55,-7.62,17450.176603,677,32.6597,{"date":483,"open":484,"high":485,"low":456,"close":424,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",33,33.505,-0.45,-1.33,5729.490404,283,33.0124,{"date":492,"open":493,"high":494,"low":435,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",32.77,34.085,33.93,1.82,5.67,9537.4327,564,33.2394,{"date":502,"open":503,"high":504,"low":505,"close":425,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",34.57,35.15,31.62,-2.46,-7.12,23198.403101,900,33.8767,{"date":512,"open":513,"high":514,"low":515,"close":503,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",32.89,35.23,31.25,1.66,5.04,23381.744755,960,33.4183,{"date":522,"open":484,"high":523,"low":524,"close":443,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",34.86,32.27,-1.21,-3.55,28556.962666,956,33.8359,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",34.95,35.41,33.08,34.12,0.08,0.24,38949.721782,1402,34.3914,{"date":542,"open":543,"high":544,"low":543,"close":433,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",31.78,35.2,1.63,5.03,25913.330676,858,34.2299,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",30.89,33.7371,32.41,1.15,3.68,33996.509189,1354,32.9244,{"date":561,"open":412,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",33.26,30.0397,31.26,-1.47,-4.49,43868.242956,1923,31.4237,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",31.5,33.11,30.5001,32.73,2.08,6.79,35110.801431,973,32.1641,{"date":582,"open":245,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",31.47,29.68,30.65,0.45,1.49,33685.740135,942,30.6588,{"date":592,"open":593,"high":594,"low":595,"close":204,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",29.92,30.77,29.25,0.66,2.23,30240.035468,1146,30.076,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":596,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",29.17,30.32,28.5517,29.54,2.29,26031.269584,941,29.5888,{"date":612,"open":613,"high":332,"low":613,"close":352,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",27.16,1.47,5.36,41663.275276,1292,28.9759,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",25.36,27.48,24.8097,27.41,2.445,9.79,26046.905927,1281,25.9096,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",23.505,26.615,23.5,24.965,1.575,6.73,54398.446244,1542,25.4901,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",23.47,24.59,21.55,23.39,0.36,1.56,34941.635376,985,23.3721,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":111,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",21.81,23.66,21.7647,23.03,4.68,58698.750491,1368,22.7291,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",19.51,22.4099,18.4269,22,2.63,13.58,80312.219912,1835,20.9945,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":295,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",17.47,19.37,17.36,8.52,37480.224339,1254,18.3346,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",17.72,18.49,17.6,17.85,-0.005,-0.03,18032.703199,728,18.083,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",18.4,17.51,17.855,-0.425,-2.32,14884.595371,832,17.8138,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",18.24,18.64,17.8,18.28,-0.26,-1.4,21605.922087,1233,18.2712,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":157,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",18.58,18.88,17.5,18.54,-1.28,44105.492062,7513,18.1356,{"date":725,"open":726,"high":727,"low":719,"close":728,"change":729,"percent_change":45,"volume":730,"transactions":731,"vwap":732},"2026-07-21",18.99,19.135,18.78,-0.04,11115.84702,783,18.7934,{"date":734,"open":717,"high":735,"low":736,"close":737,"change":738,"percent_change":116,"volume":739,"transactions":740,"vwap":741},"2026-07-20",19.49,18.29,18.82,-0.06,26888.9878,980,18.8958,{"date":743,"open":744,"high":717,"low":745,"close":717,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":717},"2026-07-17",18.68,17.9,0.21,1.12,40000,{"date":750,"open":737,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",20.72,18.47,18.67,0.09,0.48,61700,{"date":758,"open":759,"high":760,"low":761,"close":716,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":716},"2026-07-15",19.09,19.63,17.32,-0.71,-3.68,39600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":356,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-14",16.7,19.98,16.23,19.29,11.83,84600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",17.61,18.21,17.21,17.25,-0.29,-1.65,54000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",17.44,17.7,17.23,17.54,0.05,0.29,23600,{"date":792,"open":793,"high":684,"low":794,"close":795,"change":537,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",17.48,16.92,17.49,1.39,10500,{"date":799,"open":800,"high":801,"low":802,"close":778,"change":162,"percent_change":803,"volume":804,"transactions":9,"vwap":778},"2026-07-08",17.58,17.84,16.9,-1.43,10100,{"date":806,"open":807,"high":801,"low":808,"close":718,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":718},"2026-07-07",16.88,16.38,0.52,3.06,40500,{"date":813,"open":777,"high":814,"low":815,"close":816,"change":162,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",17.53,16.82,16.98,-1.45,18900,{"date":820,"open":821,"high":822,"low":823,"close":786,"change":755,"percent_change":824,"volume":825,"transactions":9,"vwap":786},"2026-07-02",16.31,17.29,16.07,2.87,45000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",18,18.030001,15.1,16.75,-1.44,-7.92,103400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",18.52,19.26,16.84,18.19,-0.23,-1.25,82400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":426,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",18.6,19.4,17.68,18.42,-2.44,32995,{"date":853,"open":854,"high":855,"low":856,"close":717,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":717},"2026-06-26",18.94,20.3,18.56,-0.64,-3.28,16155,{"date":861,"open":862,"high":863,"low":706,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",19.040001,19.7,19.52,18.568,1950.42,9915,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":780,"volume":874,"transactions":9,"vwap":872},"2026-06-24",1.01,0.94700003,0.95200002,-0.016,197600,{"date":876,"open":877,"high":174,"low":878,"close":879,"change":416,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",0.92000002,0.89999998,0.96799999,4.31,408100,{"date":883,"open":877,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",0.95999998,0.91100001,0.92799997,-0.017,-1.8,116300,{"date":891,"open":878,"high":870,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",0.89200002,0.94499999,0.042,4.65,736600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",0.88999999,0.94300002,0.88499999,0.903,0.003,0.33,290400,{"date":907,"open":877,"high":908,"low":878,"close":878,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":878},"2026-06-16",0.92299998,-0.031,-3.33,182300,{"date":913,"open":914,"high":915,"low":877,"close":914,"change":916,"percent_change":116,"volume":917,"transactions":9,"vwap":914},"2026-06-15",0.93099999,0.98000002,-0.003,215400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",0.94,0.995,0.917,0.93400002,-0.013,-1.37,350200,{"date":928,"open":877,"high":929,"low":899,"close":871,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":871},"2026-06-11",0.96100003,0.037,4.07,373700,{"date":934,"open":915,"high":935,"low":936,"close":936,"change":738,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-10",1.015,0.91000003,-6.19,325200,{"date":940,"open":941,"high":870,"low":942,"close":943,"change":689,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-09",0.99000001,0.95499998,0.97000003,-3,811700,{"date":947,"open":948,"high":111,"low":174,"close":174,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":174},"2026-06-08",1.02,-0.01,-0.99,247300,{"date":953,"open":954,"high":955,"low":870,"close":870,"change":20,"percent_change":956,"volume":957,"transactions":9,"vwap":870},"2026-06-05",1.08,1.09,-8.18,797800,{"date":959,"open":948,"high":555,"low":870,"close":960,"change":71,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",1.1,6.8,1036800,{"date":964,"open":965,"high":965,"low":174,"close":111,"change":145,"percent_change":966,"volume":967,"transactions":9,"vwap":111},"2026-06-03",1.07,-1.9,1111000,{"date":969,"open":960,"high":970,"low":971,"close":971,"change":738,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-02",1.115,1.05,-5.41,638900,{"date":975,"open":555,"high":976,"low":977,"close":977,"change":729,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-01",1.189,1.11,-3.48,737900,{"date":981,"open":982,"high":468,"low":555,"close":555,"change":145,"percent_change":983,"volume":984,"transactions":9,"vwap":555},"2026-05-29",1.18,-1.71,710600,{"date":986,"open":987,"high":988,"low":977,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",1.14,1.195,1.17,0.02,1.74,680500,{"date":994,"open":995,"high":996,"low":555,"close":555,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":555},"2026-05-27",1.2,1.27,-0.05,-4.17,981800,{"date":1001,"open":965,"high":1002,"low":1003,"close":995,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":995},"2026-05-26",1.28,1.06,0.1,9.09,1795800,{"date":1008,"open":1009,"high":287,"low":1009,"close":960,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":960},"2026-05-22",1.04,0.03,2.8,1223300,{"date":1014,"open":955,"high":955,"low":870,"close":965,"change":949,"percent_change":1015,"volume":1016,"transactions":9,"vwap":965},"2026-05-21",-0.93,1204800,{"date":1018,"open":965,"high":960,"low":1019,"close":954,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":954},"2026-05-20",1.0089999,0.01,0.93,1267200,{"date":1024,"open":1009,"high":977,"low":884,"close":965,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":965},"2026-05-19",0.075,7.54,1834800,{"date":1029,"open":1030,"high":1030,"low":26,"close":921,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":921},"2026-05-18",1.35,-0.155,-13.48,23590900,{"date":1035,"open":982,"high":982,"low":987,"close":555,"change":689,"percent_change":1036,"volume":1037,"transactions":9,"vwap":555},"2026-05-15",-2.54,595600,{"date":1039,"open":995,"high":1040,"low":982,"close":982,"change":729,"percent_change":858,"volume":1041,"transactions":9,"vwap":982},"2026-05-14",1.22,474300,{"date":1043,"open":1040,"high":996,"low":995,"close":1040,"change":729,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1040},"2026-05-13",-3.17,515100,{"date":1047,"open":1040,"high":1048,"low":995,"close":1048,"change":990,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",1.26,1.61,633000,{"date":1052,"open":447,"high":996,"low":1040,"close":1053,"change":729,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",1.24,-3.12,549100,{"date":1057,"open":1002,"high":1058,"low":995,"close":1002,"change":145,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1002},"2026-05-08",1.323,-1.54,1246700,{"date":1062,"open":468,"high":1063,"low":1064,"close":1065,"change":536,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",1.31,1.21,1.3,6.56,925500,{"date":1069,"open":1053,"high":1070,"low":1040,"close":1040,"change":949,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1040},"2026-05-06",1.29,-0.81,736200,{"date":1074,"open":1053,"high":447,"low":982,"close":468,"change":1020,"percent_change":1075,"volume":1076,"transactions":9,"vwap":468},"2026-05-05",0.82,1105700,{"date":1078,"open":996,"high":1065,"low":1064,"close":1040,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1040},"2026-05-04",-0.11,-8.27,955100,{"date":1083,"open":1002,"high":1084,"low":1048,"close":1085,"change":990,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-01",1.34,1.33,1.53,743600,{"date":1089,"open":995,"high":1090,"low":995,"close":1063,"change":536,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1063},"2026-04-30",1.32,6.5,654900,{"date":1094,"open":1053,"high":1048,"low":995,"close":468,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":468},"2026-04-29",0,1031500,{"date":1098,"open":447,"high":996,"low":989,"close":468,"change":738,"percent_change":1099,"volume":1100,"transactions":9,"vwap":468},"2026-04-28",-4.65,1604300,{"date":1102,"open":1090,"high":1103,"low":447,"close":1070,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1070},"2026-04-27",1.343,-0.07,-5.15,1039500,{"date":1108,"open":1109,"high":1109,"low":1063,"close":1110,"change":1095,"percent_change":1095,"volume":1111,"transactions":9,"vwap":1110},"2026-04-24",1.37,1.36,1179200,{"date":1113,"open":1109,"high":1086,"low":1065,"close":1110,"change":949,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1110},"2026-04-23",-0.73,2138000,{"date":1117,"open":1030,"high":1118,"low":1084,"close":1109,"change":1010,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1109},"2026-04-22",1.43,2.24,1517700,{"date":1122,"open":996,"high":1123,"low":1048,"close":1084,"change":71,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1084},"2026-04-21",1.42,5.51,1711000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":996,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":996},"2026-04-20",1.235,1.41,1.231,-0.1,-7.3,1747300,{"date":1135,"open":1109,"high":1136,"low":1002,"close":1109,"change":1010,"percent_change":1119,"volume":1137,"transactions":9,"vwap":1109},"2026-04-17",1.45,2779500,{"date":1139,"open":1140,"high":1141,"low":989,"close":1084,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1084},"2026-04-16",1.175,1.4,0.11,8.94,2913300,{"date":1146,"open":989,"high":447,"low":747,"close":468,"change":145,"percent_change":405,"volume":1147,"transactions":9,"vwap":468},"2026-04-15",2589400,{"date":1149,"open":447,"high":1150,"low":995,"close":447,"change":227,"percent_change":1151,"volume":1152,"transactions":9,"vwap":447},"2026-04-14",1.325,-11.35,3030700,{"date":1154,"open":1070,"high":614,"low":987,"close":1129,"change":788,"percent_change":556,"volume":1155,"transactions":9,"vwap":1129},"2026-04-13",4342500,{"date":1157,"open":555,"high":1158,"low":287,"close":1110,"change":417,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1110},"2026-04-10",1.54,9.68,11736750,{"date":1162,"open":1048,"high":1163,"low":1164,"close":1053,"change":315,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1053},"2026-04-09",1.59,1.16,-32.24,16966120,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",3.34,3.84,1.7,1.83,0.2,12.27,114171380,{"date":1177,"open":920,"high":1178,"low":878,"close":545,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":545},"2026-04-07",1.89,0.75,85.23,57859810,{"date":1183,"open":915,"high":915,"low":1184,"close":1184,"change":1079,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",0.88,-11.11,2317500,{"date":1188,"open":174,"high":174,"low":1189,"close":941,"change":689,"percent_change":1190,"volume":1191,"transactions":9,"vwap":941},"2026-04-02",0.93000001,-2.94,885520,{"date":1193,"open":948,"high":954,"low":915,"close":948,"change":1020,"percent_change":1194,"volume":1195,"transactions":9,"vwap":948},"2026-04-01",0.99,1486160,{"date":1197,"open":174,"high":111,"low":1189,"close":870,"change":1095,"percent_change":1095,"volume":1198,"transactions":9,"vwap":870},"2026-03-31",1480900,{"date":1200,"open":287,"high":987,"low":877,"close":870,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":870},"2026-03-30",0.13,14.77,16744310,{"date":1205,"open":1189,"high":915,"low":1206,"close":1184,"change":738,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1184},"2026-03-27",0.85000002,-6.38,992230,{"date":1210,"open":920,"high":111,"low":878,"close":920,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":920},"2026-03-26",-0.08,-7.84,1539850,{"date":1215,"open":1216,"high":977,"low":1184,"close":948,"change":754,"percent_change":1159,"volume":1217,"transactions":9,"vwap":948},"2026-03-25",0.94999999,3218380,{"date":1219,"open":878,"high":943,"low":1184,"close":1189,"change":20,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1189},"2026-03-24",-8.82,854130,{"date":1223,"open":1224,"high":111,"low":1225,"close":948,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":948},"2026-03-23",0.86000001,0.80000001,0.22,27.5,1796370,{"date":1230,"open":878,"high":1216,"low":1225,"close":1225,"change":1211,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1225},"2026-03-20",-9.09,1400270,{"date":1234,"open":1206,"high":936,"low":1235,"close":1184,"change":20,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1184},"2026-03-19",0.81,-9.28,1554710,{"date":1239,"open":941,"high":948,"low":1216,"close":943,"change":145,"percent_change":1240,"volume":1241,"transactions":9,"vwap":943},"2026-03-18",-2.02,1456320,{"date":1243,"open":870,"high":948,"low":884,"close":941,"change":997,"percent_change":1244,"volume":1245,"transactions":9,"vwap":941},"2026-03-17",-4.81,1140850,{"date":1247,"open":948,"high":1009,"low":174,"close":1009,"change":689,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1009},"2026-03-16",-2.8,1035590,{"date":1251,"open":1003,"high":965,"low":870,"close":965,"change":1095,"percent_change":1095,"volume":1252,"transactions":9,"vwap":965},"2026-03-13",1629570,{"date":1254,"open":955,"high":955,"low":174,"close":965,"change":145,"percent_change":1255,"volume":1256,"transactions":9,"vwap":965},"2026-03-12",-1.83,1793450,{"date":1258,"open":965,"high":468,"low":971,"close":955,"change":788,"percent_change":1259,"volume":1260,"transactions":9,"vwap":955},"2026-03-11",4.81,4762810,{"date":1262,"open":971,"high":971,"low":884,"close":1009,"change":689,"percent_change":1248,"volume":1263,"transactions":9,"vwap":1009},"2026-03-10",3571430,{"date":1265,"open":915,"high":955,"low":1216,"close":965,"change":788,"percent_change":1266,"volume":1267,"transactions":9,"vwap":965},"2026-03-09",4.9,2313900,{"date":1269,"open":870,"high":960,"low":915,"close":948,"change":1104,"percent_change":1270,"volume":1271,"transactions":9,"vwap":948},"2026-03-06",-6.42,3288960,{"date":1273,"open":1064,"high":1274,"low":870,"close":955,"change":788,"percent_change":1259,"volume":1275,"transactions":9,"vwap":955},"2026-03-05",1.38,23117750,{"date":1277,"open":943,"high":960,"low":899,"close":1009,"change":754,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1009},"2026-03-04",9.47,3315980,{"date":1281,"open":878,"high":943,"low":1184,"close":1216,"change":729,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1216},"2026-03-03",-4.04,1772520,{"date":1285,"open":977,"high":977,"low":941,"close":941,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":941},"2026-03-02",-0.27,-21.43,2456020,{"date":1290,"open":1084,"high":1084,"low":111,"close":1048,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1048},"2026-02-27",-0.13,-9.35,2686080,{"date":1295,"open":1109,"high":1123,"low":1085,"close":796,"change":71,"percent_change":1296,"volume":1297,"transactions":9,"vwap":796},"2026-02-26",5.3,3100060,{"date":1299,"open":648,"high":1300,"low":1065,"close":1090,"change":1104,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1090},"2026-02-25",1.58,-5.04,14549000,{"date":1304,"open":1141,"high":648,"low":1030,"close":796,"change":990,"percent_change":1305,"volume":1306,"transactions":9,"vwap":796},"2026-02-24",1.46,2121000,{"date":1308,"open":587,"high":1158,"low":1030,"close":1109,"change":1291,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1109},"2026-02-23",-8.67,1429180,{"date":1312,"open":295,"high":1313,"low":1314,"close":1314,"change":121,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-20",1.67,1.5,-7.41,2239020,{"date":1318,"open":1319,"high":1171,"low":1319,"close":1320,"change":227,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-19",1.6,1.62,-8.99,2663270,{"date":1324,"open":1320,"high":1325,"low":1163,"close":1326,"change":1104,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-18",2.37,1.78,-3.78,12844640,{"date":1330,"open":991,"high":1331,"low":1300,"close":1331,"change":266,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-17",1.85,-7.5,5619040,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":709,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-13",2.81,2.98,1.91,2,-11.5,18149600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-12",3.89,4.15,2.21,2.26,-3.84,-62.95,17996040,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1075,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-11",7.15,9.8,5.25,6.1,15.53,84153830,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-10",2.83,6.52,2.46,5.28,3.98,306.15,159349540,{"date":1369,"open":1141,"high":1305,"low":447,"close":1065,"change":20,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1065},"2026-02-09",-6.47,3811000,{"date":1373,"open":1305,"high":1305,"low":1085,"close":796,"change":1104,"percent_change":1374,"volume":1375,"transactions":9,"vwap":796},"2026-02-06",-4.79,494860,{"date":1377,"open":1163,"high":1163,"low":1118,"close":1305,"change":1291,"percent_change":956,"volume":1378,"transactions":9,"vwap":1305},"2026-02-05",400160,{"date":1380,"open":614,"high":1320,"low":1141,"close":1163,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1163},"2026-02-04",0.14,9.66,515070,{"date":1385,"open":1172,"high":1386,"low":1387,"close":1136,"change":150,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1136},"2026-02-03",1.84,1.44,-19.44,854730,{"date":1391,"open":1392,"high":1172,"low":1393,"close":1394,"change":1004,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-02",1.65,1.57,1.8,5.88,989340,{"date":1398,"open":1399,"high":1400,"low":1049,"close":1171,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1171},"2026-01-30",2.5,2.58,-30.1,-94.65,3409430,{"date":1405,"open":392,"high":1406,"low":572,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-28",33.5,31.8,-1.3,-3.93,120560,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-27",29.9,34.099998,33.099998,3.3,11.07,192510,{"date":1420,"open":1421,"high":1422,"low":206,"close":1423,"change":1424,"percent_change":346,"volume":1425,"transactions":9,"vwap":1423},"2026-01-26",30.7,31.85,29.8,-1,70170,{"date":1427,"open":1428,"high":1429,"low":245,"close":1430,"change":405,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-23",32.2,32.25,30.8,-4.94,115320,{"date":1434,"open":235,"high":1435,"low":1436,"close":474,"change":1131,"percent_change":1437,"volume":1438,"transactions":9,"vwap":474},"2026-01-22",33.7,31.1,-0.31,78220,{"date":1440,"open":1441,"high":1442,"low":246,"close":456,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":456},"2026-01-21",34,34.5,-1.7,-4.97,94070,{"date":1447,"open":1448,"high":1449,"low":484,"close":1450,"change":1408,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-20",35,37.2,34.2,-3.66,154920,{"date":1454,"open":384,"high":1455,"low":384,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-16",36.6,35.5,6.7,23.26,285750,{"date":1461,"open":245,"high":1430,"low":322,"close":1462,"change":1408,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-15",28.8,-4.32,93460,{"date":1466,"open":1423,"high":1467,"low":206,"close":1468,"change":1095,"percent_change":1095,"volume":1469,"transactions":9,"vwap":1468},"2026-01-14",31.4,30.1,99630,{"date":1471,"open":284,"high":572,"low":186,"close":1468,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1468},"2026-01-13",0.6,2.03,221480,{"date":1476,"open":1477,"high":1478,"low":1479,"close":384,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":384},"2026-01-12",26.7,30.6,25.6,2.6,9.67,246080,{"date":1484,"open":1227,"high":186,"low":1485,"close":247,"change":1004,"percent_change":1486,"volume":1487,"transactions":9,"vwap":247},"2026-01-09",26.3,0.37,61460,{"date":1489,"open":1490,"high":384,"low":1477,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-08",29.4,26.8,-2.3,-7.9,61830,{"date":1496,"open":193,"high":1497,"low":1498,"close":1499,"change":1065,"percent_change":658,"volume":1500,"transactions":9,"vwap":1499},"2026-01-07",30.3,28.53,29.1,90520,{"date":1502,"open":1503,"high":1490,"low":1504,"close":1505,"change":1506,"percent_change":1248,"volume":1507,"transactions":9,"vwap":1505},"2026-01-06",28.6,27.22,27.8,-0.8,80090,{"date":1509,"open":1510,"high":1510,"low":322,"close":1503,"change":710,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1503},"2026-01-05",30.9,-4.67,56800,{"date":1514,"open":392,"high":1515,"low":1516,"close":245,"change":437,"percent_change":1517,"volume":1518,"transactions":9,"vwap":245},"2026-01-02",33.77,29.45,-10.45,51300,{"date":1520,"open":1521,"high":1406,"low":223,"close":1406,"change":1522,"percent_change":376,"volume":1523,"transactions":9,"vwap":1406},"2025-12-31",32.6,0.9,46850,{"date":1525,"open":1526,"high":1527,"low":1407,"close":1521,"change":710,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1521},"2025-12-30",33.8,33.9,-4.12,50700,{"date":1531,"open":1532,"high":1532,"low":1526,"close":1441,"change":405,"percent_change":566,"volume":1533,"transactions":9,"vwap":1441},"2025-12-29",35.6,19480,{"date":1535,"open":1455,"high":1536,"low":392,"close":1532,"change":1424,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1532},"2025-12-26",36.82,-2.73,38830,{"date":1540,"open":1455,"high":1541,"low":1542,"close":1455,"change":1131,"percent_change":1286,"volume":1543,"transactions":9,"vwap":1455},"2025-12-24",37.5,36,14320,{"date":1545,"open":1546,"high":1547,"low":1542,"close":1548,"change":1173,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-23",36.3,37.7,36.7,0.55,24150,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1119,"volume":1558,"transactions":9,"vwap":1556},"2025-12-22",36.4,38,35.8,36.5,0.8,35750,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1522,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-19",34.7,36.65,34.39,35.7,2.59,69870,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":249,"volume":1574,"transactions":9,"vwap":1572},"2025-12-18",37.6,39.5,34.45,34.8,-2.4,72830,{"date":1576,"open":1554,"high":1577,"low":1532,"close":1449,"change":1173,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1449},"2025-12-17",39.9,0.54,71780,{"date":1581,"open":1541,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-16",40,37,-0.7,-1.86,110950,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1547,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1547},"2025-12-15",42.5,37.3,-4.5,-10.66,115360,{"date":1595,"open":1596,"high":25,"low":1597,"close":1598,"change":888,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-12",44.099998,42,42.2,-4.09,95710,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-11",38.9,44.89,44,4.1,10.28,143970,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1577,"change":1065,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1577},"2025-12-10",38.8,40.75,37.4,3.37,64250,{"date":1617,"open":1618,"high":1582,"low":1554,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-09",39.099998,38.6,-0.4,-1.03,42530,{"date":1624,"open":1582,"high":1625,"low":1626,"close":1627,"change":197,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-08",40.3,35.9,39,-2.74,92730,{"date":1631,"open":1632,"high":1633,"low":1556,"close":1634,"change":1606,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-05",36.8,43,40.099998,11.39,180190,{"date":1638,"open":1639,"high":1640,"low":544,"close":1542,"change":1557,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1542},"2025-12-04",35.3,37.19,2.27,216440,{"date":1644,"open":1526,"high":1583,"low":1645,"close":544,"change":1141,"percent_change":1646,"volume":1647,"transactions":9,"vwap":544},"2025-12-03",32.9,4.14,112190,{"date":1649,"open":1650,"high":1651,"low":274,"close":1526,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1526},"2025-12-02",31.7,34.4,2.1,6.62,114480,{"date":1656,"open":1542,"high":1556,"low":206,"close":1650,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2025-12-01",-4.8,-13.15,167920,{"date":1661,"open":1662,"high":1590,"low":1663,"close":1556,"change":1339,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1556},"2025-11-28",34.6,32.8,5.8,104380,{"date":1667,"open":1668,"high":1555,"low":1669,"close":1442,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1442},"2025-11-26",27.7,27.6,7.8,29.21,299280,{"date":1674,"open":1675,"high":322,"low":1676,"close":1477,"change":1171,"percent_change":961,"volume":1677,"transactions":9,"vwap":1477},"2025-11-25",25.2,25,168530,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1676,"change":1682,"percent_change":815,"volume":1683,"transactions":9,"vwap":1676},"2025-11-24",21.5,27,3.6,155250,{"date":1685,"open":855,"high":1686,"low":1687,"close":1688,"change":174,"percent_change":1266,"volume":1689,"transactions":9,"vwap":1688},"2025-11-21",21.6,19.5,21.4,51790,{"date":1691,"open":1687,"high":1692,"low":1693,"close":1694,"change":960,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-20",20.96,19.2,20.4,5.7,65920,{"date":1698,"open":1699,"high":1687,"low":695,"close":1699,"change":1173,"percent_change":971,"volume":1700,"transactions":9,"vwap":1699},"2025-11-19",19.3,70250,{"date":1702,"open":785,"high":1687,"low":1703,"close":1704,"change":960,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-18",17.09,19.1,6.11,38280,{"date":1708,"open":1709,"high":1710,"low":1709,"close":828,"change":995,"percent_change":1711,"volume":1712,"transactions":9,"vwap":828},"2025-11-17",16.8,18.8,7.14,42300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1709,"change":1095,"percent_change":1095,"volume":1718,"transactions":9,"vwap":1709},"2025-11-14",16.3,17.55,16.1,29010,{"date":1720,"open":1721,"high":686,"low":1722,"close":1709,"change":101,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1709},"2025-11-13",17,16.32,-1.75,15770,{"date":1726,"open":686,"high":1727,"low":1728,"close":1729,"change":1506,"percent_change":365,"volume":1730,"transactions":9,"vwap":1729},"2025-11-12",18.3,16,17.1,19890,{"date":1732,"open":1733,"high":695,"low":1734,"close":745,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":745},"2025-11-11",15.8,14.4,1.9,11.88,79310,{"date":1739,"open":1728,"high":1740,"low":1733,"close":1728,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1728},"2025-11-10",16.6,0.4,2.56,268520,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":101,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-07",15.7,15.85,15.2,15.6,-1.89,17830,{"date":1753,"open":1717,"high":1754,"low":1749,"close":1755,"change":1004,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-06",16.2,15.9,0.63,22180,{"date":1759,"open":1728,"high":1715,"low":1760,"close":1733,"change":1761,"percent_change":842,"volume":1762,"transactions":9,"vwap":1733},"2025-11-05",15.5,-0.2,11230,{"date":1764,"open":1749,"high":1754,"low":1765,"close":1728,"change":101,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1728},"2025-11-04",15.55,-1.84,26280,{"date":1769,"open":1740,"high":1770,"low":1746,"close":1715,"change":1761,"percent_change":525,"volume":1771,"transactions":9,"vwap":1715},"2025-11-03",16.73,20760,{"date":1773,"open":1774,"high":1709,"low":1775,"close":1776,"change":1095,"percent_change":1095,"volume":1777,"transactions":9,"vwap":1776},"2025-10-31",16.4,15.97,16.5,12980,{"date":1779,"open":1740,"high":1721,"low":1780,"close":1776,"change":101,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1776},"2025-10-30",16.35,-1.79,10620,{"date":1784,"open":1729,"high":1785,"low":1740,"close":1709,"change":267,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1709},"2025-10-29",17.35,-2.89,27810,{"date":1789,"open":745,"high":745,"low":802,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-28",17.3,-0.6,-3.35,15650,{"date":1795,"open":1796,"high":1797,"low":1798,"close":745,"change":1799,"percent_change":1171,"volume":1800,"transactions":9,"vwap":745},"2025-10-27",18.1,18.75,17.45,0.3,24930,{"date":1802,"open":718,"high":1803,"low":718,"close":686,"change":1761,"percent_change":1804,"volume":1805,"transactions":9,"vwap":686},"2025-10-24",18.5,-1.12,12520,{"date":1807,"open":1796,"high":1808,"low":718,"close":707,"change":1620,"percent_change":1809,"volume":1810,"transactions":9,"vwap":707},"2025-10-23",18.45,-2.2,12210,{"date":1812,"open":745,"high":1727,"low":1716,"close":1813,"change":1095,"percent_change":1095,"volume":1814,"transactions":9,"vwap":1813},"2025-10-22",18.2,28550,{"date":1816,"open":695,"high":1687,"low":785,"close":1813,"change":101,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1813},"2025-10-21",-1.62,29760,{"date":1820,"open":695,"high":1821,"low":745,"close":1803,"change":1131,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1803},"2025-10-20",18.9,-0.54,23380,{"date":1825,"open":1687,"high":1687,"low":1727,"close":846,"change":1584,"percent_change":1826,"volume":1827,"transactions":9,"vwap":846},"2025-10-17",-3.63,20260,{"date":1829,"open":1687,"high":1830,"low":1831,"close":1699,"change":267,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1699},"2025-10-16",20.5,19,-2.53,36300,{"date":1835,"open":1687,"high":1836,"low":1831,"close":1837,"change":1741,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-15",20,19.8,2.06,13600,{"date":1841,"open":1842,"high":1843,"low":1704,"close":847,"change":1761,"percent_change":1844,"volume":1845,"transactions":9,"vwap":847},"2025-10-14",19.9,20.1,-1.02,20060,{"date":1847,"open":846,"high":1837,"low":1848,"close":1849,"change":1522,"percent_change":1259,"volume":1850,"transactions":9,"vwap":1849},"2025-10-13",18.13,19.6,33480,{"date":1852,"open":1853,"high":1686,"low":1803,"close":1854,"change":1443,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-10",21,18.7,-8.33,49140,{"date":1858,"open":1821,"high":1853,"low":1859,"close":1694,"change":995,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1694},"2025-10-09",18.41,6.25,86890,{"date":1863,"open":718,"high":1687,"low":1740,"close":1693,"change":1141,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1693},"2025-10-08",7.87,56840,{"date":1867,"open":847,"high":1830,"low":1754,"close":707,"change":1443,"percent_change":1868,"volume":1869,"transactions":9,"vwap":707},"2025-10-07",-8.72,162090,{"date":1871,"open":802,"high":1849,"low":767,"close":1687,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1687},"2025-10-06",3,18.18,73350,{"date":1876,"open":1774,"high":1721,"low":1715,"close":1776,"change":1004,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1776},"2025-10-03",0.61,68970,{"date":1880,"open":1754,"high":1881,"low":1717,"close":1774,"change":1173,"percent_change":468,"volume":1882,"transactions":9,"vwap":1774},"2025-10-02",16.65,54730,{"date":1884,"open":1715,"high":1885,"low":1717,"close":1754,"change":1131,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1754},"2025-10-01",16.79,-0.61,28090,{"date":1889,"open":1728,"high":1776,"low":1728,"close":1715,"change":1173,"percent_change":1053,"volume":1890,"transactions":9,"vwap":1715},"2025-09-30",24630,{"date":1892,"open":1717,"high":1776,"low":1893,"close":1717,"change":1095,"percent_change":1095,"volume":1894,"transactions":9,"vwap":1717},"2025-09-29",15.95,32240,{"date":1896,"open":1715,"high":831,"low":1755,"close":1717,"change":1761,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1717},"2025-09-26",-1.23,38970,{"date":1900,"open":1901,"high":767,"low":1728,"close":1715,"change":1004,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1715},"2025-09-25",16.02,0.62,15340,{"date":1905,"open":1728,"high":1774,"low":1728,"close":1754,"change":1004,"percent_change":1902,"volume":1906,"transactions":9,"vwap":1754},"2025-09-24",16210,{"date":1908,"open":1733,"high":1774,"low":1733,"close":1717,"change":1131,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1717},"2025-09-23",-0.62,20150,{"date":1912,"open":1733,"high":1913,"low":1746,"close":1754,"change":1173,"percent_change":447,"volume":1914,"transactions":9,"vwap":1754},"2025-09-22",16.48,24560,{"date":1916,"open":1728,"high":1715,"low":1733,"close":1728,"change":1131,"percent_change":1909,"volume":1917,"transactions":9,"vwap":1728},"2025-09-19",34960,{"date":1919,"open":1740,"high":1740,"low":1893,"close":1717,"change":1095,"percent_change":1095,"volume":1920,"transactions":9,"vwap":1717},"2025-09-18",14920,{"date":1922,"open":1715,"high":767,"low":1717,"close":1717,"change":1131,"percent_change":1909,"volume":1923,"transactions":9,"vwap":1717},"2025-09-17",14240,{"date":1925,"open":1717,"high":1776,"low":1728,"close":1754,"change":1173,"percent_change":447,"volume":1926,"transactions":9,"vwap":1754},"2025-09-16",55500,{"date":1928,"open":1728,"high":1754,"low":1733,"close":1728,"change":1095,"percent_change":1095,"volume":1929,"transactions":9,"vwap":1728},"2025-09-15",8840,{"date":1931,"open":1733,"high":1754,"low":1733,"close":1728,"change":1173,"percent_change":996,"volume":1932,"transactions":9,"vwap":1728},"2025-09-12",13270,{"date":1934,"open":1717,"high":767,"low":1749,"close":1733,"change":101,"percent_change":1585,"volume":1935,"transactions":9,"vwap":1733},"2025-09-11",22190,{"date":1937,"open":1717,"high":767,"low":1717,"close":1717,"change":1095,"percent_change":1095,"volume":1938,"transactions":9,"vwap":1717},"2025-09-10",12060,{"date":1940,"open":1749,"high":1941,"low":1749,"close":1717,"change":1741,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1717},"2025-09-09",16.57,2.55,13910,{"date":1945,"open":1755,"high":1754,"low":1746,"close":1746,"change":1620,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1746},"2025-09-08",-2.48,12750,{"date":1949,"open":1728,"high":1715,"low":1746,"close":1717,"change":788,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1717},"2025-09-05",0.31,8890,{"date":1953,"open":1733,"high":1776,"low":1746,"close":1954,"change":997,"percent_change":1437,"volume":1955,"transactions":9,"vwap":1954},"2025-09-04",16.049999,13380,{"date":1957,"open":1746,"high":1754,"low":1958,"close":1717,"change":1004,"percent_change":1902,"volume":1959,"transactions":9,"vwap":1717},"2025-09-03",15.4,7260,{"date":1961,"open":1715,"high":1715,"low":1958,"close":1728,"change":1095,"percent_change":1095,"volume":1962,"transactions":9,"vwap":1728},"2025-09-02",6560,{"date":1964,"open":830,"high":1754,"low":1965,"close":1728,"change":1472,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1728},"2025-08-29",14.72,3.9,22490,{"date":1969,"open":1728,"high":1728,"low":1748,"close":1958,"change":1761,"percent_change":720,"volume":1970,"transactions":9,"vwap":1958},"2025-08-28",12230,{"date":1972,"open":1728,"high":769,"low":1749,"close":1749,"change":1620,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1749},"2025-08-27",-2.5,13130,{"date":1976,"open":1755,"high":1754,"low":1733,"close":1728,"change":1173,"percent_change":996,"volume":1977,"transactions":9,"vwap":1728},"2025-08-26",8150,{"date":1979,"open":1715,"high":767,"low":1733,"close":1733,"change":267,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1733},"2025-08-25",-3.07,10690,{"date":1983,"open":1728,"high":1729,"low":1984,"close":1715,"change":1173,"percent_change":1053,"volume":1985,"transactions":9,"vwap":1715},"2025-08-22",15.84,17850,{"date":1987,"open":1754,"high":1740,"low":1728,"close":1717,"change":1761,"percent_change":1897,"volume":1988,"transactions":9,"vwap":1717},"2025-08-21",6190,{"date":1990,"open":1728,"high":1740,"low":1755,"close":1715,"change":1173,"percent_change":1053,"volume":1991,"transactions":9,"vwap":1715},"2025-08-20",7430,{"date":1993,"open":1776,"high":1994,"low":1728,"close":1717,"change":1791,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1717},"2025-08-19",16.99,-3.59,16530,{"date":1998,"open":1709,"high":1729,"low":1740,"close":767,"change":1761,"percent_change":436,"volume":1977,"transactions":9,"vwap":767},"2025-08-18",{"date":2000,"open":1709,"high":1716,"low":1715,"close":802,"change":1004,"percent_change":1472,"volume":2001,"transactions":9,"vwap":802},"2025-08-15",16610,{"date":2003,"open":2004,"high":2005,"low":1740,"close":1709,"change":1620,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1709},"2025-08-14",17.4,17.75,-2.33,12820,{"date":2009,"open":1813,"high":1803,"low":2010,"close":2010,"change":197,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-13",17.2,-6.01,25670,{"date":2014,"open":1733,"high":1699,"low":2015,"close":1727,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1727},"2025-08-12",15.57,2.3,14.37,75710,{"date":2020,"open":1715,"high":767,"low":2021,"close":1728,"change":267,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1728},"2025-08-11",15.3,-3.03,23610,{"date":2025,"open":767,"high":802,"low":1755,"close":1776,"change":1761,"percent_change":275,"volume":2026,"transactions":9,"vwap":1776},"2025-08-08",18860,{"date":2028,"open":1776,"high":2029,"low":1760,"close":767,"change":1004,"percent_change":1472,"volume":2030,"transactions":9,"vwap":767},"2025-08-07",17.01,27470,{"date":2032,"open":767,"high":2010,"low":1728,"close":1740,"change":101,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1740},"2025-08-06",-1.78,33660,{"date":2036,"open":718,"high":787,"low":1776,"close":802,"change":1472,"percent_change":556,"volume":2037,"transactions":9,"vwap":802},"2025-08-05",41960,{"date":2039,"open":767,"high":1709,"low":1715,"close":1715,"change":267,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1715},"2025-08-04",-2.98,6540,{"date":2043,"open":1740,"high":1721,"low":1715,"close":1709,"change":1131,"percent_change":315,"volume":2044,"transactions":9,"vwap":1709},"2025-08-01",6100,{"date":2046,"open":1740,"high":1729,"low":1754,"close":802,"change":1741,"percent_change":2047,"volume":2048,"transactions":9,"vwap":802},"2025-07-31",2.42,14390,{"date":2050,"open":1721,"high":718,"low":1774,"close":1776,"change":101,"percent_change":1781,"volume":2051,"transactions":9,"vwap":1776},"2025-07-30",13100,{"date":2053,"open":1803,"high":1854,"low":1776,"close":1709,"change":275,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1709},"2025-07-29",-6.67,25900,{"date":2057,"open":1854,"high":1854,"low":718,"close":828,"change":267,"percent_change":2058,"volume":2059,"transactions":9,"vwap":828},"2025-07-28",-2.7,10340,{"date":2061,"open":1803,"high":1710,"low":2062,"close":1803,"change":1131,"percent_change":1822,"volume":2063,"transactions":9,"vwap":1803},"2025-07-25",18.049999,10800,{"date":2065,"open":1710,"high":1710,"low":718,"close":846,"change":1095,"percent_change":1095,"volume":2066,"transactions":9,"vwap":846},"2025-07-24",19780,{"date":2068,"open":785,"high":846,"low":785,"close":846,"change":1522,"percent_change":2069,"volume":2070,"transactions":9,"vwap":846},"2025-07-23",5.08,7370,{"date":2072,"open":1687,"high":1687,"low":686,"close":785,"change":1408,"percent_change":2073,"volume":2074,"transactions":9,"vwap":785},"2025-07-22",-6.84,18770,{"date":2076,"open":1704,"high":863,"low":1727,"close":1831,"change":1004,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1831},"2025-07-21",0.53,24170,{"date":2080,"open":1813,"high":863,"low":785,"close":1821,"change":1472,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1821},"2025-07-18",3.28,16000,{"date":2084,"open":1776,"high":1727,"low":1776,"close":1727,"change":1314,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1727},"2025-07-17",8.93,15560,{"date":2088,"open":1790,"high":745,"low":767,"close":1709,"change":267,"percent_change":1786,"volume":2089,"transactions":9,"vwap":1709},"2025-07-16",24310,{"date":2091,"open":1796,"high":1796,"low":2092,"close":1790,"change":267,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1790},"2025-07-15",17.15,-2.81,17670,{"date":2096,"open":695,"high":1821,"low":718,"close":707,"change":1620,"percent_change":1809,"volume":2097,"transactions":9,"vwap":707},"2025-07-14",31070,{"date":2099,"open":785,"high":1830,"low":785,"close":1813,"change":1741,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1813},"2025-07-11",2.25,49490,{"date":2103,"open":1729,"high":695,"low":1774,"close":707,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":707},"2025-07-10",0.7,4.09,37080,{"date":2108,"open":1728,"high":1790,"low":2109,"close":1729,"change":174,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1729},"2025-07-09",15.49,6.21,27430,{"date":2113,"open":1774,"high":1709,"low":1755,"close":1717,"change":1761,"percent_change":1897,"volume":2114,"transactions":9,"vwap":1717},"2025-07-08",21230,{"date":2116,"open":1717,"high":1729,"low":1749,"close":1715,"change":1173,"percent_change":1053,"volume":2117,"transactions":9,"vwap":1715},"2025-07-07",25330,{"date":2119,"open":1728,"high":2120,"low":830,"close":1717,"change":1004,"percent_change":1902,"volume":2121,"transactions":9,"vwap":1717},"2025-07-03",16.55,13870,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1728,"change":1557,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1728},"2025-07-02",14.9,16.67,14.8,5.26,31110,{"date":2130,"open":1776,"high":767,"low":830,"close":1748,"change":1408,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1748},"2025-07-01",-7.88,26790,{"date":2134,"open":1749,"high":1709,"low":830,"close":1776,"change":174,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1776},"2025-06-30",6.45,43350,{"date":2138,"open":830,"high":1760,"low":2139,"close":1760,"change":2140,"percent_change":258,"volume":2141,"transactions":9,"vwap":1760},"2025-06-27",14.3,0.5,14030,{"date":2143,"open":1755,"high":2144,"low":2145,"close":2146,"change":1424,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-26",15.99,14.7,15,-6.25,20790,{"date":2150,"open":1734,"high":1754,"low":2151,"close":1728,"change":1314,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1728},"2025-06-25",14.2,10.34,43510,{"date":2155,"open":2156,"high":2124,"low":2157,"close":2158,"change":1065,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-24",13.1,13,14.5,9.85,30770,{"date":2162,"open":2157,"high":2163,"low":2164,"close":2165,"change":1173,"percent_change":1158,"volume":2166,"transactions":9,"vwap":2165},"2025-06-23",13.3,12.9,13.2,13730,{"date":2168,"open":2169,"high":2139,"low":2157,"close":2157,"change":1791,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2157},"2025-06-20",14.1,-4.41,37600,{"date":2173,"open":2174,"high":2175,"low":2163,"close":2176,"change":1095,"percent_change":1095,"volume":2177,"transactions":9,"vwap":2176},"2025-06-18",13.4,14,13.6,80270,{"date":2179,"open":2180,"high":2181,"low":2164,"close":2176,"change":1761,"percent_change":817,"volume":2182,"transactions":9,"vwap":2176},"2025-06-17",13.7,13.8,7240,{"date":2184,"open":1734,"high":2185,"low":2186,"close":2181,"change":267,"percent_change":437,"volume":2187,"transactions":9,"vwap":2181},"2025-06-16",14.45,13.37,21470,{"date":2189,"open":2190,"high":2158,"low":2191,"close":2139,"change":2016,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2139},"2025-06-13",12,11.9,19.17,65630,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2190,"change":267,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2190},"2025-06-12",12.7,11.5,-4,142720,{"date":2201,"open":2190,"high":2202,"low":2191,"close":2203,"change":2140,"percent_change":2204,"volume":1793,"transactions":9,"vwap":2203},"2025-06-11",12.8,12.5,4.17,{"date":2206,"open":2207,"high":2190,"low":2207,"close":2190,"change":1799,"percent_change":1742,"volume":2208,"transactions":9,"vwap":2190},"2025-06-10",11.7,8760,{"date":2210,"open":2191,"high":2190,"low":2211,"close":2207,"change":1095,"percent_change":1095,"volume":2212,"transactions":9,"vwap":2207},"2025-06-09",11.6,8140,{"date":2214,"open":2190,"high":2215,"low":2216,"close":2207,"change":1761,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2207},"2025-06-06",12.1,11.55,-1.68,19120,{"date":2220,"open":2221,"high":2215,"low":2221,"close":2191,"change":174,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2191},"2025-06-05",11,9.17,62180,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":1741,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-04",10.8,10.9,10.6,3.81,8550,{"date":2232,"open":2233,"high":2226,"low":2234,"close":2235,"change":1131,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-03",10.7,10.4,10.5,-0.94,6840,{"date":2239,"open":2228,"high":2233,"low":2240,"close":2228,"change":1173,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2228},"2025-06-02",10.2,1.92,6260,{"date":2244,"open":2234,"high":2235,"low":2245,"close":2234,"change":1095,"percent_change":1095,"volume":2246,"transactions":9,"vwap":2234},"2025-05-30",10.1,10230,{"date":2248,"open":2235,"high":2249,"low":2234,"close":2234,"change":1761,"percent_change":1750,"volume":2250,"transactions":9,"vwap":2234},"2025-05-29",10.67,6770,{"date":2252,"open":2234,"high":2253,"low":2254,"close":2228,"change":1741,"percent_change":2255,"volume":1974,"transactions":9,"vwap":2228},"2025-05-28",11.1,10,3.92,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2240,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2240},"2025-05-27",11.3,11.37,9.25,-0.9,-8.11,41650,{"date":2265,"open":2227,"high":2266,"low":2234,"close":2253,"change":1173,"percent_change":1172,"volume":2267,"transactions":9,"vwap":2253},"2025-05-23",11.4,16100,{"date":2269,"open":2240,"high":2266,"low":2254,"close":2227,"change":1472,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2227},"2025-05-22",5.83,30450,{"date":2273,"open":2240,"high":2234,"low":2274,"close":2275,"change":1004,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-21",9.4,10.3,0.98,14950,{"date":2279,"open":2280,"high":2275,"low":2281,"close":2240,"change":2282,"percent_change":239,"volume":2283,"transactions":9,"vwap":2240},"2025-05-20",9.2,9.02,0.71,35520,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1194,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-19",8.5,9.5,8.37,9.49,11.65,19950,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2286,"change":1142,"percent_change":1063,"volume":2297,"transactions":9,"vwap":2286},"2025-05-16",8,8.75,7.83,9880,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":145,"percent_change":157,"volume":2304,"transactions":9,"vwap":2303},"2025-05-15",8.4,8.7,7.2,8.39,52450,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-05-14",9.6,8.1,8.41,-1.09,-11.47,47830,{"date":2314,"open":2240,"high":2275,"low":2315,"close":2287,"change":1506,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2287},"2025-05-13",9.28,-7.77,53260,{"date":2319,"open":2240,"high":2275,"low":2254,"close":2275,"change":1004,"percent_change":2276,"volume":2320,"transactions":9,"vwap":2275},"2025-05-12",17420,{"date":2322,"open":2235,"high":2323,"low":2254,"close":2240,"change":1131,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2240},"2025-05-09",10.62,-0.97,15680,{"date":2327,"open":2228,"high":2228,"low":2245,"close":2275,"change":1131,"percent_change":345,"volume":2328,"transactions":9,"vwap":2275},"2025-05-08",86280,{"date":2330,"open":2235,"high":2233,"low":2245,"close":2234,"change":1131,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2234},"2025-05-07",-0.95,79030,{"date":2334,"open":2235,"high":2335,"low":2240,"close":2235,"change":1620,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2235},"2025-05-06",11.2,-3.67,94650,{"date":2339,"open":2340,"high":2211,"low":2228,"close":2227,"change":1799,"percent_change":1361,"volume":2341,"transactions":9,"vwap":2227},"2025-05-05",11.15,562710,{"date":2343,"open":2227,"high":2227,"low":2344,"close":2228,"change":1761,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2228},"2025-05-02",9.78,-1.85,15360,{"date":2348,"open":2335,"high":2197,"low":2275,"close":2226,"change":1761,"percent_change":385,"volume":2349,"transactions":9,"vwap":2226},"2025-05-01",14860,{"date":2351,"open":2258,"high":2352,"low":2233,"close":2221,"change":101,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2221},"2025-04-30",11.8,-2.65,7850,{"date":2356,"open":2211,"high":2357,"low":2253,"close":2258,"change":689,"percent_change":709,"volume":2358,"transactions":9,"vwap":2258},"2025-04-29",11.85,4370,{"date":2360,"open":2361,"high":2361,"low":2258,"close":2362,"change":2324,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-04-28",12.4,11.33,-7.89,54490,{"date":2366,"open":2258,"high":2361,"low":2367,"close":2368,"change":971,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-04-25",11.28,12.3,9.33,4570,{"date":180,"open":2228,"high":2258,"low":2245,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},11.25,0.65,6.13,9740]