[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QNTM":3,"homepage-market-summary":30,"stock-historical-QNTM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"QNTM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Quantum Biopharma Ltd. Class B Subordinate Voting Shares","Nasdaq",null,"Common Stock","Quantum BioPharma Ltd is a biopharmaceutical company dedicated to building a portfolio of inventive assets and biotech solutions for the treatment of challenging neurodegenerative and metabolic disorders and alcohol misuse disorders with drug candidates in different stages of development. Through its wholly owned subsidiary, it is focused on the research and development of its lead compound, Lucid-MS. Lucid-MS is a patented new chemical entity shown to prevent and reverse myelin degradation, the underlying mechanism of multiple sclerosis, in preclinical models. The company maintains a portfolio of strategic investments through its wholly owned subsidiary, which represents loans secured by residential or commercial property.","7",false,{"close":15,"open":16,"high":17,"low":18,"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},3.145,3.07,3.16,3.02,3.09,0.055,1.78,147270.870549,877,3.0804,17.5,2.07,242087.69435357768,7,2094,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"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":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},38.25,232528,84872611.282748,-55.58,"2025-04-25",[183,184,194,205,216,226,236,247,258,267,275,285,295,304,314,321,330,339,349,358,368,378,387,396,407,417,424,432,442,451,457,465,474,479,487,493,502,511,519,526,534,542,549,555,564,573,581,591,599,608,615,623,629,637,645,654,659,665,670,675,680,685,689,693,697,700,706,710,715,721,726,732,739,745,752,757,762,767,774,779,784,791,795,799,805,811,818,827,836,843,850,857,866,875,884,893,900,907,915,923,930,939,946,953,960,966,973,978,985,992,998,1006,1013,1021,1028,1035,1040,1044,1049,1052,1056,1060,1064,1070,1075,1081,1087,1092,1097,1102,1108,1116,1122,1128,1134,1140,1147,1153,1160,1168,1175,1183,1192,1198,1204,1212,1220,1225,1229,1234,1238,1242,1247,1251,1256,1261,1267,1271,1275,1279,1283,1287,1290,1293,1298,1302,1307,1311,1316,1320,1325,1331,1336,1343,1348,1355,1360,1365,1371,1377,1384,1391,1396,1402,1409,1415,1421,1429,1436,1441,1446,1450,1455,1459,1466,1473,1481,1488,1496,1505,1512,1520,1528,1536,1545,1554,1562,1569,1578,1585,1592,1598,1604,1613,1620,1628,1634,1639,1645,1651,1657,1665,1671,1677,1684,1692,1699,1706,1713,1719,1726,1732,1737,1745,1752,1760,1768,1775,1783,1791,1800,1809,1815,1823,1832,1840,1848,1857,1865,1872,1879,1887,1896,1904,1911,1919,1925,1933,1940,1949,1956,1963,1970,1975,1982,1990,1998,2004,2012,2018,2024,2032,2040,2049,2058,2066,2075,2082,2087,2094,2098,2107,2115,2121,2128,2135,2144,2152,2160,2168,2177,2186,2194,2202,2209,2216,2224,2232,2241,2248,2257,2266,2273,2280,2289,2296,2305,2313,2318,2324,2332,2338,2345,2352,2359,2366,2374,2379,2386,2392,2397,2403,2411,2420,2427,2433,2442,2450,2458,2465,2473,2480,2486,2494,2500,2507,2514,2520,2526,2534,2542,2549,2557,2565,2568,2574,2581,2588,2595,2601,2608,2615,2621,2624,2630,2636,2640,2646,2652,2657,2663,2667,2672,2677,2682],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",3.34,3.39,3.05,-0.18,-5.5,627075.108402,4438,3.299,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",3.4,3.49,3.25,3.27,-0.17,-4.94,246764.533071,1354,3.362,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",3.38,3.47,3.32,3.44,0.015,0.44,79305.699372,603,3.4087,{"date":217,"open":218,"high":219,"low":196,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",3.56,3.6628,3.425,-0.175,-4.86,82708.654865,729,3.518,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":38,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",3.72,3.8,3.53,3.6,-5.76,114059.017762,864,3.6237,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",3.95,3.9567,3.7065,3.82,-0.14,-3.54,120202.643603,919,3.8095,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",3.86,3.99,3.6724,3.96,0.11,2.86,140274.629895,1192,3.8594,{"date":259,"open":260,"high":260,"low":229,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",4,3.85,-0.15,-3.75,193375.903137,1046,3.889,{"date":268,"open":260,"high":269,"low":270,"close":260,"change":271,"percent_change":19,"volume":272,"transactions":273,"vwap":274},"2026-09-24",4.3,3.8226,0.12,564460.053792,3016,4.0546,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",3.65,4.34,3.88,0.18,4.86,645261.434577,2807,4.0434,{"date":286,"open":287,"high":288,"low":231,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",3.66,3.9,3.7,0.09,2.49,193807.38749,1271,3.7666,{"date":296,"open":277,"high":241,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",3.52,3.61,-0.05,-1.37,78608.696002,824,3.6102,{"date":305,"open":306,"high":307,"low":308,"close":287,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",3.69,3.83,3.615,-0.06,-1.61,96453.384184,881,3.7236,{"date":315,"open":316,"high":279,"low":316,"close":228,"change":71,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",3.63,1.92,191750.165252,1221,3.7829,{"date":322,"open":323,"high":306,"low":324,"close":277,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",3.48,3.3863,0.19,5.49,200171.05772,1325,3.5656,{"date":331,"open":332,"high":333,"low":198,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",3.43,3.5,3.46,0,101455.142911,541,3.3918,{"date":340,"open":341,"high":342,"low":343,"close":334,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",3.22,3.59,3.135,0.26,8.12,173255.570142,1182,3.3579,{"date":350,"open":209,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",3.3899,3.2,-0.09,-2.74,200785.001408,908,3.28,{"date":359,"open":360,"high":231,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",3.54,3.0815,3.29,-0.29,-8.1,239079.958411,2207,3.4386,{"date":369,"open":186,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",3.7387,3.33,3.58,0.29,8.81,445639.615655,3715,3.5591,{"date":379,"open":357,"high":380,"low":381,"close":362,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",3.37,3.06,0.05,1.54,131192.454144,1029,3.2494,{"date":388,"open":389,"high":199,"low":390,"close":391,"change":373,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",3.01,2.99,3.24,9.83,110980.905159,770,3.1089,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",3.1,3.19,2.9101,2.95,-0.13,-4.22,114172.407564,1145,2.9771,{"date":408,"open":16,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",3.14,3,3.08,0.04,1.32,41324.978149,739,3.0679,{"date":418,"open":409,"high":419,"low":18,"close":87,"change":402,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",3.2331,-4.1,83216.628743,582,3.0888,{"date":425,"open":18,"high":426,"low":18,"close":427,"change":428,"percent_change":19,"volume":429,"transactions":430,"vwap":431},"2026-08-31",3.23,3.17,0.095,82156.281266,797,3.1826,{"date":433,"open":434,"high":435,"low":16,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",3.15,3.21,3.075,-0.055,-1.76,87321.601919,1096,3.1432,{"date":443,"open":411,"high":391,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",3.03,3.13,0.06,1.95,58816.177728,650,3.1139,{"date":452,"open":357,"high":380,"low":381,"close":16,"change":45,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",-6.4,124175.587861,1433,3.1562,{"date":458,"open":459,"high":332,"low":460,"close":357,"change":412,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",3.36,3.1204,1.23,143782.065222,1277,3.3028,{"date":466,"open":210,"high":467,"low":468,"close":391,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",3.45,3.1264,-0.2,-5.81,205520.082439,1523,3.2616,{"date":475,"open":197,"high":372,"low":476,"close":210,"change":335,"percent_change":335,"volume":477,"transactions":478,"vwap":467},"2026-08-21",3.35,137939.67798,1731,{"date":480,"open":297,"high":297,"low":481,"close":210,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",3.3595,-0.08,-2.27,149486.427546,2274,3.4588,{"date":488,"open":298,"high":261,"low":199,"close":297,"change":280,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",5.39,278108.279052,2080,3.5284,{"date":494,"open":495,"high":496,"low":426,"close":186,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",3.68,3.7305,-0.34,-9.24,306453.870075,2606,3.3584,{"date":503,"open":504,"high":505,"low":506,"close":495,"change":121,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",3.98,4.2,3.465,-3.16,1218783.493006,10034,4.0979,{"date":512,"open":186,"high":238,"low":513,"close":229,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",3.31,0.57,17.65,270311.29524,2167,3.6128,{"date":520,"open":332,"high":208,"low":521,"close":426,"change":162,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",3.11,-7.18,222489.685471,1794,3.2608,{"date":527,"open":231,"high":528,"low":380,"close":323,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",3.67,-0.07,-1.97,143297.644806,1273,3.5131,{"date":535,"open":297,"high":536,"low":208,"close":537,"change":290,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",3.835,3.55,2.6,462101.828133,2925,3.6549,{"date":543,"open":196,"high":544,"low":391,"close":334,"change":545,"percent_change":373,"volume":546,"transactions":547,"vwap":548},"2026-08-10",4.08,0.01,1816786.836527,19864,3.6056,{"date":550,"open":362,"high":289,"low":341,"close":467,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":533},"2026-08-07",0.22,6.81,181554.662994,1648,{"date":556,"open":557,"high":198,"low":558,"close":426,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",2.9,2.8101,0.33,11.38,59815.868013,598,3.0171,{"date":565,"open":566,"high":410,"low":567,"close":557,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",2.92,2.771,0.03,1.05,91108.8684,820,2.9153,{"date":574,"open":410,"high":188,"low":575,"close":576,"change":189,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",2.66,2.87,-5.9,227909.556763,1735,2.8173,{"date":582,"open":583,"high":584,"low":585,"close":188,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",2.96,3.12,2.8801,0.16,5.54,43693.204265,460,2.9765,{"date":592,"open":401,"high":583,"low":593,"close":594,"change":382,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",2.77,2.89,1.76,49974.255395,536,2.8809,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":545,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",2.83,2.98,2.84,0.35,48178.943234,942,2.8816,{"date":609,"open":583,"high":602,"low":610,"close":601,"change":200,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",2.73,-5.67,91472.718557,835,2.8305,{"date":616,"open":617,"high":15,"low":618,"close":410,"change":568,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",2.97,2.9001,1.01,48828.376645,863,3.0133,{"date":624,"open":401,"high":390,"low":603,"close":617,"change":145,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",-0.67,30977.89605,592,2.93,{"date":630,"open":254,"high":390,"low":631,"close":390,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",2.78,0.15,5.28,36937.343215,437,2.8504,{"date":638,"open":639,"high":401,"low":640,"close":603,"change":641,"percent_change":150,"volume":642,"transactions":643,"vwap":644},"2026-07-23",2.81,2.695,-0.01,180556.601954,1067,2.7934,{"date":646,"open":583,"high":647,"low":648,"close":649,"change":200,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",3.0372,2.82,2.85,-5.63,84061.528768,913,2.8641,{"date":655,"open":87,"high":584,"low":583,"close":18,"change":145,"percent_change":52,"volume":656,"transactions":657,"vwap":658},"2026-07-21",99898.22395,822,3.013,{"date":660,"open":399,"high":199,"low":390,"close":87,"change":469,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",-6.17,222360.498315,1676,3.1066,{"date":666,"open":513,"high":196,"low":667,"close":391,"change":402,"percent_change":668,"volume":669,"transactions":9,"vwap":391},"2026-07-17",3.205,-3.86,99400,{"date":671,"open":207,"high":197,"low":186,"close":380,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":380},"2026-07-16",-0.03,-0.88,63500,{"date":676,"open":677,"high":333,"low":371,"close":196,"change":353,"percent_change":678,"volume":679,"transactions":9,"vwap":196},"2026-07-15",3.41,-2.58,53900,{"date":681,"open":197,"high":537,"low":196,"close":197,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":197},"2026-07-14",-0.04,-1.13,46300,{"date":686,"open":371,"high":316,"low":371,"close":230,"change":551,"percent_change":687,"volume":688,"transactions":9,"vwap":230},"2026-07-13",6.65,63700,{"date":690,"open":187,"high":323,"low":426,"close":513,"change":691,"percent_change":94,"volume":692,"transactions":9,"vwap":513},"2026-07-10",-0.1,115700,{"date":694,"open":426,"high":323,"low":426,"close":677,"change":695,"percent_change":696,"volume":688,"transactions":9,"vwap":677},"2026-07-09",0.14,4.28,{"date":698,"open":513,"high":459,"low":521,"close":199,"change":299,"percent_change":136,"volume":699,"transactions":9,"vwap":199},"2026-07-08",97700,{"date":701,"open":702,"high":332,"low":703,"close":209,"change":121,"percent_change":704,"volume":705,"transactions":9,"vwap":209},"2026-07-07",3.42,3.281,-3.49,57900,{"date":707,"open":360,"high":528,"low":207,"close":210,"change":529,"percent_change":708,"volume":709,"transactions":9,"vwap":210},"2026-07-06",-1.99,79700,{"date":711,"open":380,"high":342,"low":380,"close":712,"change":632,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-02",3.51,4.46,114300,{"date":716,"open":717,"high":718,"low":435,"close":459,"change":719,"percent_change":522,"volume":720,"transactions":9,"vwap":459},"2026-07-01",3.62,3.71,-0.26,216400,{"date":722,"open":277,"high":723,"low":230,"close":717,"change":482,"percent_change":724,"volume":725,"transactions":9,"vwap":717},"2026-06-30",3.732,-2.16,75500,{"date":727,"open":728,"high":729,"low":231,"close":289,"change":691,"percent_change":730,"volume":731,"transactions":9,"vwap":289},"2026-06-29",3.81,3.885,-2.63,87700,{"date":733,"open":734,"high":735,"low":736,"close":229,"change":402,"percent_change":737,"volume":738,"transactions":9,"vwap":229},"2026-06-26",3.93,4.01,3.639,-3.31,104300,{"date":740,"open":260,"high":741,"low":261,"close":734,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":734},"2026-06-25",4.14,0.02,0.51,114900,{"date":746,"open":307,"high":747,"low":748,"close":749,"change":446,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-24",4.398,3.811,3.91,1.56,482000,{"date":753,"open":333,"high":754,"low":333,"close":261,"change":325,"percent_change":755,"volume":756,"transactions":9,"vwap":261},"2026-06-23",4.06,5.19,192000,{"date":758,"open":289,"high":759,"low":360,"close":287,"change":242,"percent_change":760,"volume":761,"transactions":9,"vwap":287},"2026-06-22",3.84,-3.68,110100,{"date":763,"open":764,"high":764,"low":289,"close":229,"change":200,"percent_change":765,"volume":766,"transactions":9,"vwap":229},"2026-06-18",4.15,-4.28,166400,{"date":768,"open":528,"high":769,"low":770,"close":771,"change":559,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-17",4.22,3.619,3.97,9.07,245500,{"date":775,"open":289,"high":228,"low":297,"close":776,"change":309,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-16",3.64,-1.62,95700,{"date":780,"open":728,"high":781,"low":287,"close":289,"change":402,"percent_change":782,"volume":783,"transactions":9,"vwap":289},"2026-06-15",3.94,-3.39,171200,{"date":785,"open":786,"high":787,"low":788,"close":307,"change":200,"percent_change":789,"volume":790,"transactions":9,"vwap":307},"2026-06-12",4.04,4.1,3.78,-4.25,118200,{"date":792,"open":249,"high":793,"low":718,"close":260,"change":71,"percent_change":21,"volume":794,"transactions":9,"vwap":260},"2026-06-11",4.125,194900,{"date":796,"open":759,"high":797,"low":759,"close":734,"change":412,"percent_change":111,"volume":798,"transactions":9,"vwap":734},"2026-06-10",4.25,187600,{"date":800,"open":544,"high":787,"low":342,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-09",3.89,-0.16,-3.95,322000,{"date":806,"open":269,"high":807,"low":288,"close":808,"change":45,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-08",4.58,4.05,-4.93,264900,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":38,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-05",4.49,4.02,4.26,-4.91,382600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-04",4.76,5.076,4.181,4.48,-0.4,-8.2,586500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-03",5.42,5.45,4.7,4.88,-0.23,-4.5,356300,{"date":837,"open":838,"high":839,"low":831,"close":840,"change":242,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-02",5.05,5.24,5.11,-2.67,609000,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":310,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-01",6.7,6.71,5.25,-23.47,698300,{"date":851,"open":852,"high":853,"low":687,"close":854,"change":802,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-29",7.11,7.24,6.86,-2.28,187700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-28",7.56,7.615,6.43,7.02,-0.62,-8.12,542500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-27",7.1,7.83,6.62,7.64,0.59,8.37,550400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-26",10.51,10.81,6.561,7.05,-2.19,-23.7,1778300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-22",7.8,9.3,7.21,9.24,1.43,18.31,830500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":335,"percent_change":335,"volume":899,"transactions":9,"vwap":898},"2026-05-21",8.1,8.25,7.45,7.81,478900,{"date":901,"open":902,"high":903,"low":845,"close":898,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":898},"2026-05-20",7.23,8.24,0.81,11.57,476300,{"date":908,"open":909,"high":910,"low":911,"close":28,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":28},"2026-05-19",6.58,7.18,6.351,0.73,11.64,335600,{"date":916,"open":897,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-18",7.69,6.07,6.27,-0.54,-7.93,499900,{"date":924,"open":925,"high":926,"low":927,"close":552,"change":309,"percent_change":928,"volume":929,"transactions":9,"vwap":552},"2026-05-15",6.78,7.4,6.6,-0.87,380100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-14",5.55,7.25,5.46,6.87,1.4,25.59,827800,{"date":940,"open":755,"high":941,"low":942,"close":943,"change":944,"percent_change":755,"volume":945,"transactions":9,"vwap":943},"2026-05-13",5.7,5.08,5.47,0.27,157600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":695,"percent_change":593,"volume":952,"transactions":9,"vwap":951},"2026-05-12",5.09,5.338,4.89,5.2,121400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":280,"percent_change":306,"volume":959,"transactions":9,"vwap":958},"2026-05-11",4.79,5.34,4.6,5.06,172800,{"date":961,"open":962,"high":963,"low":831,"close":832,"change":402,"percent_change":964,"volume":965,"transactions":9,"vwap":832},"2026-05-08",4.93,5.01,-2.59,118000,{"date":967,"open":847,"high":968,"low":969,"close":963,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":963},"2026-05-07",5.405,4.85,-0.27,-5.11,184600,{"date":974,"open":975,"high":587,"low":975,"close":633,"change":482,"percent_change":976,"volume":977,"transactions":9,"vwap":633},"2026-05-06",5.17,-1.49,207600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":586,"percent_change":411,"volume":984,"transactions":9,"vwap":983},"2026-05-05",5.23,5.59,5.15,5.36,244100,{"date":986,"open":987,"high":988,"low":989,"close":951,"change":150,"percent_change":990,"volume":991,"transactions":9,"vwap":951},"2026-05-04",5.52,5.73,5.02,-6.31,128700,{"date":993,"open":988,"high":994,"low":995,"close":932,"change":189,"percent_change":996,"volume":997,"transactions":9,"vwap":932},"2026-05-01",6.159,5.387,-3.14,359600,{"date":999,"open":1000,"high":1001,"low":1002,"close":988,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":988},"2026-04-30",5.65,5.9,5,0.08,1.42,487600,{"date":1007,"open":1008,"high":941,"low":1009,"close":1000,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1000},"2026-04-29",5.43,4.62,0.28,5.21,671700,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-28",4.36,5.6,5.37,0.92,20.67,932200,{"date":1022,"open":277,"high":1023,"low":298,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-27",4.98,4.45,0.84,23.27,1965700,{"date":1029,"open":1030,"high":277,"low":1031,"close":298,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":298},"2026-04-24",3.26,3.18,0.4,12.46,248700,{"date":1036,"open":186,"high":1037,"low":521,"close":435,"change":242,"percent_change":1038,"volume":1039,"transactions":9,"vwap":435},"2026-04-23",3.373,-4.18,138400,{"date":1041,"open":230,"high":288,"low":352,"close":476,"change":353,"percent_change":1042,"volume":1043,"transactions":9,"vwap":476},"2026-04-22",-2.62,442200,{"date":1045,"open":352,"high":781,"low":434,"close":210,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":210},"2026-04-21",0.32,10.26,1191200,{"date":1050,"open":434,"high":352,"low":188,"close":584,"change":335,"percent_change":335,"volume":1051,"transactions":9,"vwap":584},"2026-04-20",77500,{"date":1053,"open":391,"high":209,"low":188,"close":584,"change":299,"percent_change":1054,"volume":1055,"transactions":9,"vwap":584},"2026-04-17",-1.58,155900,{"date":1057,"open":584,"high":371,"low":16,"close":427,"change":1058,"percent_change":1030,"volume":1059,"transactions":9,"vwap":427},"2026-04-16",0.1,197800,{"date":1061,"open":617,"high":1030,"low":617,"close":16,"change":382,"percent_change":1062,"volume":1063,"transactions":9,"vwap":16},"2026-04-15",1.66,208200,{"date":1065,"open":459,"high":210,"low":1066,"close":18,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":18},"2026-04-14",2.8,-0.335,-9.99,431200,{"date":1071,"open":712,"high":495,"low":1030,"close":1072,"change":200,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-13",3.355,-4.82,143800,{"date":1076,"open":1030,"high":1077,"low":198,"close":1078,"change":1079,"percent_change":886,"volume":1080,"transactions":9,"vwap":1078},"2026-04-10",3.678,3.525,0.255,111300,{"date":1082,"open":528,"high":1083,"low":1031,"close":199,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":199},"2026-04-09",3.76,-0.41,-11.14,203200,{"date":1088,"open":735,"high":1089,"low":231,"close":495,"change":469,"percent_change":1090,"volume":1091,"transactions":9,"vwap":495},"2026-04-08",4.12,-5.15,254200,{"date":1093,"open":298,"high":250,"low":230,"close":279,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":279},"2026-04-07",0.3,8.38,174200,{"date":1098,"open":1099,"high":238,"low":360,"close":372,"change":824,"percent_change":1100,"volume":1101,"transactions":9,"vwap":372},"2026-04-06",3.92,-10.05,264000,{"date":1103,"open":1024,"high":957,"low":1104,"close":504,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":504},"2026-04-02",3.87,-0.43,-9.75,443800,{"date":1109,"open":942,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",6.21,4.4,4.41,-0.42,-8.7,1158100,{"date":1117,"open":769,"high":281,"low":728,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-31",4.83,0.55,12.85,415000,{"date":1123,"open":838,"high":1124,"low":238,"close":696,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":696},"2026-03-30",6.47,-0.49,-10.27,2256000,{"date":1129,"open":718,"high":1023,"low":712,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-27",4.77,0.94,24.54,463500,{"date":1135,"open":505,"high":1136,"low":231,"close":307,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":307},"2026-03-26",4.407,-0.52,-11.95,281100,{"date":1141,"open":1130,"high":1000,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-25",4.21,4.35,-0.38,-8.03,1172600,{"date":1148,"open":87,"high":1118,"low":389,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-24",4.73,1.63,52.58,2943000,{"date":1154,"open":1155,"high":476,"low":1156,"close":398,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":398},"2026-03-23",2.21,2.18,0.86,38.39,1408600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":121,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-20",2.32,2.38,2.2,2.24,-5.08,73100,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":682,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-19",2.31,2.4,2.36,-1.67,43000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1171,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1171},"2026-03-18",2.37,2.46,2.33,0.005,0.21,72300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-17",2.41,2.415,2.28,2.395,0.035,1.48,78000,{"date":1193,"open":1194,"high":1195,"low":1162,"close":1172,"change":121,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1172},"2026-03-16",2.47,2.48,-4.84,178800,{"date":1199,"open":1194,"high":1200,"low":1201,"close":1195,"change":482,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1195},"2026-03-13",2.61,2.352,-3.12,278600,{"date":1205,"open":1206,"high":352,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-12",2.23,2.11,2.56,0.46,21.9,3184900,{"date":1213,"open":1214,"high":1215,"low":26,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-11",2.94,3.046,2.1,-0.7,-25,822900,{"date":1221,"open":459,"high":712,"low":1066,"close":1066,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1066},"2026-03-10",-0.56,-16.67,340600,{"date":1226,"open":196,"high":323,"low":209,"close":459,"change":242,"percent_change":1227,"volume":1228,"transactions":9,"vwap":459},"2026-03-09",-4,37400,{"date":1230,"open":230,"high":1231,"low":467,"close":333,"change":353,"percent_change":1232,"volume":1233,"transactions":9,"vwap":333},"2026-03-06",3.75,-2.51,53700,{"date":1235,"open":229,"high":229,"low":230,"close":342,"change":45,"percent_change":1236,"volume":1237,"transactions":9,"vwap":342},"2026-03-05",-5.53,28500,{"date":1239,"open":1083,"high":288,"low":277,"close":229,"change":382,"percent_change":1240,"volume":1241,"transactions":9,"vwap":229},"2026-03-04",1.33,42200,{"date":1243,"open":231,"high":229,"low":1244,"close":1231,"change":632,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1231},"2026-03-03",3.57,4.17,30600,{"date":1248,"open":333,"high":277,"low":677,"close":231,"change":382,"percent_change":1249,"volume":1250,"transactions":9,"vwap":231},"2026-03-02",1.41,45500,{"date":1252,"open":537,"high":1253,"low":712,"close":537,"change":672,"percent_change":1254,"volume":1255,"transactions":9,"vwap":537},"2026-02-27",3.759,-0.84,31700,{"date":1257,"open":1258,"high":307,"low":537,"close":372,"change":45,"percent_change":1259,"volume":1260,"transactions":9,"vwap":372},"2026-02-26",3.77,-5.54,30000,{"date":1262,"open":728,"high":1263,"low":1264,"close":1265,"change":145,"percent_change":1137,"volume":1266,"transactions":9,"vwap":1265},"2026-02-25",3.855,3.73,3.79,24900,{"date":1268,"open":230,"high":536,"low":230,"close":728,"change":944,"percent_change":1269,"volume":1270,"transactions":9,"vwap":728},"2026-02-24",7.63,23100,{"date":1272,"open":277,"high":1264,"low":297,"close":360,"change":262,"percent_change":1273,"volume":1274,"transactions":9,"vwap":360},"2026-02-23",-4.07,50600,{"date":1276,"open":228,"high":260,"low":316,"close":306,"change":672,"percent_change":1277,"volume":1278,"transactions":9,"vwap":306},"2026-02-20",-0.81,34700,{"date":1280,"open":228,"high":788,"low":1281,"close":228,"change":1003,"percent_change":1164,"volume":1282,"transactions":9,"vwap":228},"2026-02-19",3.645,22700,{"date":1284,"open":277,"high":229,"low":1285,"close":776,"change":529,"percent_change":1286,"volume":679,"transactions":9,"vwap":776},"2026-02-18",3.513,-1.89,{"date":1288,"open":289,"high":260,"low":316,"close":718,"change":71,"percent_change":317,"volume":1289,"transactions":9,"vwap":718},"2026-02-17",51600,{"date":1291,"open":287,"high":261,"low":717,"close":776,"change":641,"percent_change":970,"volume":1292,"transactions":9,"vwap":776},"2026-02-13",21100,{"date":1294,"open":261,"high":1295,"low":277,"close":277,"change":469,"percent_change":1296,"volume":1297,"transactions":9,"vwap":277},"2026-02-12",3.981,-5.19,44100,{"date":1299,"open":260,"high":786,"low":229,"close":261,"change":691,"percent_change":1300,"volume":1301,"transactions":9,"vwap":261},"2026-02-11",-2.53,41100,{"date":1303,"open":734,"high":786,"low":1304,"close":238,"change":545,"percent_change":1305,"volume":1306,"transactions":9,"vwap":238},"2026-02-10",3.905,0.25,29000,{"date":1308,"open":735,"high":808,"low":229,"close":781,"change":719,"percent_change":1309,"volume":1310,"transactions":9,"vwap":781},"2026-02-09",-6.19,50300,{"date":1312,"open":252,"high":1313,"low":288,"close":505,"change":1010,"percent_change":1314,"volume":1315,"transactions":9,"vwap":505},"2026-02-06",4.29,7.14,105500,{"date":1317,"open":279,"high":764,"low":1231,"close":1099,"change":482,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1099},"2026-02-05",-2,80600,{"date":1321,"open":808,"high":1313,"low":1322,"close":260,"change":672,"percent_change":1323,"volume":1324,"transactions":9,"vwap":260},"2026-02-04",3.858,-0.74,191400,{"date":1326,"open":1327,"high":269,"low":260,"close":1328,"change":45,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-03",4.24,4.03,-4.95,65000,{"date":1332,"open":957,"high":957,"low":1333,"close":1327,"change":497,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1327},"2026-02-02",4.07,-7.42,123900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":807,"change":363,"percent_change":1341,"volume":1342,"transactions":9,"vwap":807},"2026-01-30",4.9,4.983,4.5,-5.95,48500,{"date":1344,"open":969,"high":838,"low":1345,"close":1346,"change":682,"percent_change":1277,"volume":1347,"transactions":9,"vwap":1346},"2026-01-29",4.63,4.87,51300,{"date":1349,"open":951,"high":1350,"low":1351,"close":1352,"change":157,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-28",5.288,4.8,4.91,-4.66,82300,{"date":1356,"open":1017,"high":943,"low":1357,"close":982,"change":157,"percent_change":1358,"volume":1359,"transactions":9,"vwap":982},"2026-01-27",5.084,-4.45,71200,{"date":1361,"open":1362,"high":1362,"low":847,"close":489,"change":81,"percent_change":1363,"volume":1364,"transactions":9,"vwap":489},"2026-01-26",6.18,-12.78,116100,{"date":1366,"open":1367,"high":1124,"low":1368,"close":1362,"change":121,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1362},"2026-01-23",6.3,6.01,-1.9,46000,{"date":1372,"open":927,"high":1373,"low":1374,"close":1367,"change":121,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2026-01-22",6.767,6.05,-1.87,69600,{"date":1378,"open":28,"high":888,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-21",6.25,6.42,-0.8,-11.08,67700,{"date":1385,"open":28,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1185,"volume":1390,"transactions":9,"vwap":1388},"2026-01-20",7.29,6.928,7.22,0.17,82400,{"date":1392,"open":1393,"high":910,"low":935,"close":880,"change":290,"percent_change":1394,"volume":1395,"transactions":9,"vwap":880},"2026-01-16",6.96,1.29,28100,{"date":1397,"open":1398,"high":880,"low":1399,"close":1393,"change":299,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2026-01-15",6.9,6.85,-0.71,39800,{"date":1403,"open":868,"high":1404,"low":1405,"close":1406,"change":1113,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-14",7.336,6.938,7.01,-5.65,47800,{"date":1410,"open":868,"high":1411,"low":854,"close":1412,"change":72,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-13",7.5,7.43,6.75,55900,{"date":1416,"open":1417,"high":1388,"low":1418,"close":1393,"change":568,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1393},"2026-01-12",6.94,6.93,0.43,40600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1418,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1418},"2026-01-09",7.445,7.461,6.91,-0.33,-4.55,39900,{"date":1430,"open":1431,"high":1432,"low":1388,"close":1433,"change":497,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-08",7.34,7.6,7.26,-4.47,63200,{"date":1437,"open":28,"high":1438,"low":1425,"close":1432,"change":872,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1432},"2026-01-07",7.65,8.42,72000,{"date":1442,"open":868,"high":1443,"low":854,"close":1406,"change":38,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1406},"2026-01-06",7.3,-3.04,51500,{"date":1447,"open":28,"high":1411,"low":1448,"close":902,"change":551,"percent_change":409,"volume":1449,"transactions":9,"vwap":902},"2026-01-05",6.855,91900,{"date":1451,"open":28,"high":1314,"low":1452,"close":1406,"change":363,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1406},"2026-01-02",6.5,-3.97,68800,{"date":1456,"open":28,"high":1457,"low":1398,"close":1443,"change":672,"percent_change":1084,"volume":1458,"transactions":9,"vwap":1443},"2025-12-31",7.88,119100,{"date":1460,"open":1461,"high":1462,"low":880,"close":1463,"change":1400,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-30",8,8.088,7.33,-8.83,103000,{"date":1467,"open":1468,"high":1469,"low":1461,"close":1470,"change":719,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-29",8.3,8.4,8.04,-3.13,55100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1468,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1468},"2025-12-26",8.62,9,8.029,-0.39,-4.49,64200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":95,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-24",9.29,8.63,8.69,-8.14,48800,{"date":1489,"open":1490,"high":878,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-23",10.75,9.34,9.46,-1.23,-11.51,133600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-22",10.38,11.49,10.05,10.69,1.8,20.25,399900,{"date":1506,"open":1507,"high":1476,"low":1508,"close":1509,"change":71,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-19",8.8,8.45,8.89,0.79,46500,{"date":1513,"open":1509,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-18",8.9,8.35,8.82,0.54,6.52,59600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":765,"volume":1527,"transactions":9,"vwap":1525},"2025-12-17",8.79,9.173,8.11,8.28,-0.37,76500,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-16",7.7,8.7,8.65,0.9,11.61,37800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-15",9.41,9.68,7.52,7.75,-1.63,-17.38,58300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-12",9.94,9.979,9.2,9.38,-0.46,-4.67,19400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":95,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-11",10.33,10.938,9.47,9.84,-7.26,79000,{"date":1563,"open":1564,"high":1565,"low":877,"close":1566,"change":145,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-10",10.98,11,10.61,-0.19,74400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-09",10.01,10.702,9.86,10.63,0.5,4.94,52000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":290,"percent_change":1533,"volume":1584,"transactions":9,"vwap":1583},"2025-12-08",10.1,10.19,9.51,10.13,34600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":412,"percent_change":1032,"volume":1591,"transactions":9,"vwap":1590},"2025-12-05",9.65,10.17,9.56,10.04,70500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1594,"change":545,"percent_change":1058,"volume":1597,"transactions":9,"vwap":1594},"2025-12-04",10,10.077,9.43,64700,{"date":1599,"open":1594,"high":1600,"low":1601,"close":1602,"change":373,"percent_change":390,"volume":1603,"transactions":9,"vwap":1602},"2025-12-03",10.5,9.22,9.99,96700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-02",8.2,10.019,8.01,9.7,1.13,13.19,111400,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":683,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-01",9.91,8.29,8.57,-11.65,170800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1609,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1609},"2025-11-28",12,12.42,9.45,-1.71,-14.99,660500,{"date":1629,"open":1531,"high":1630,"low":1531,"close":1631,"change":380,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-26",11.76,11.41,41.92,1256200,{"date":1635,"open":919,"high":1470,"low":1374,"close":1470,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1470},"2025-11-25",1.84,29.68,182600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":212,"percent_change":871,"volume":1519,"transactions":9,"vwap":1644},"2025-11-24",6.23,6.45,6.03,6.2,{"date":1646,"open":1644,"high":1452,"low":1647,"close":1648,"change":1105,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-21",5.57,5.76,-6.95,57500,{"date":1652,"open":1518,"high":1653,"low":1654,"close":1655,"change":121,"percent_change":1369,"volume":1656,"transactions":9,"vwap":1655},"2025-11-20",6.8,6.1,6.19,79800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":106,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-19",6.99,7.197,6.11,6.31,-7.07,94200,{"date":1666,"open":1667,"high":933,"low":1452,"close":1668,"change":1113,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-18",7.07,6.79,-5.83,103900,{"date":1672,"open":1673,"high":1674,"low":910,"close":888,"change":262,"percent_change":1675,"volume":1676,"transactions":9,"vwap":888},"2025-11-17",7.36,8.358,-2.04,59000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1673,"change":1426,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1673},"2025-11-14",7.58,7.638,6.825,-4.29,74500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":917,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":917},"2025-11-13",8.22,8.485,7.51,-0.64,-7.68,47000,{"date":1693,"open":1694,"high":1695,"low":1524,"close":1696,"change":1697,"percent_change":737,"volume":1698,"transactions":9,"vwap":1696},"2025-11-12",8.51,9.12,8.33,-0.285,32600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1278,"transactions":9,"vwap":1703},"2025-11-11",8.06,8.962,8.615,0.225,2.68,{"date":1707,"open":1476,"high":1708,"low":1709,"close":1710,"change":1137,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-10",9.198,8.31,8.39,-5.84,46600,{"date":1714,"open":1470,"high":1715,"low":1716,"close":1717,"change":1046,"percent_change":1264,"volume":1718,"transactions":9,"vwap":1717},"2025-11-07",9.02,8.03,8.91,40900,{"date":1720,"open":1476,"high":1721,"low":1722,"close":1723,"change":1084,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-06",9.046,8.033,8.59,-4.56,62700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1476,"change":290,"percent_change":619,"volume":1731,"transactions":9,"vwap":1476},"2025-11-05",8.98,9.5,8.92,38100,{"date":1733,"open":1594,"high":1594,"low":1734,"close":1717,"change":310,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1717},"2025-11-04",8.55,-15.3,116400,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-03",10.74,9.332,10.52,-0.55,-4.97,101200,{"date":1746,"open":1747,"high":1033,"low":1565,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-31",12.21,11.07,-1.47,-11.72,88300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1297,"transactions":9,"vwap":1757},"2025-10-30",12.51,13.367,11.5,12.54,-0.31,-2.41,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1120,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1120},"2025-10-29",12.96,13.88,12.75,-0.11,-0.85,52300,{"date":1769,"open":1770,"high":1771,"low":1764,"close":1762,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1762},"2025-10-28",13.35,13.75,-0.47,-3.5,65100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1772,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-27",13.95,14.851,13.3,13.43,-3.38,80100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":920,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-24",14.75,14.856,13.815,13.9,-3.74,83600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-23",14.27,14.5,13.6,14.44,0.82,6.02,132500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-22",14.52,14.545,13.01,13.62,-1.05,-7.16,61000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":344,"percent_change":1502,"volume":1301,"transactions":9,"vwap":1814},"2025-10-21",14.3,14.995,14.12,14.67,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1305,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-20",14.31,15.13,13.807,14.41,1.77,70100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-17",14.24,14.481,13.701,14.16,-0.91,-6.04,59100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":482,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-16",15.14,15.5,14.73,15.07,-0.53,45300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1254,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-15",16.16,16.36,14.8,15.15,-5.25,68300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-14",15.29,16.33,14.82,15.99,0.8,5.27,97800,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-13",14.43,15.517,15.19,0.68,4.69,74000,{"date":1866,"open":1867,"high":1868,"low":1794,"close":1869,"change":1381,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-10",15.3,15.944,14.51,-5.23,93400,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1551,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-09",16,15.11,15.31,-2.92,72500,{"date":1880,"open":1881,"high":25,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-08",17.47,15.64,15.77,-1.41,-8.21,163200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-07",17.9,18.125,16.5,17.18,-0.695,-3.89,142100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1202,"volume":1903,"transactions":9,"vwap":1901},"2025-10-06",18.67,18.87,17.662,17.875,-0.575,123000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":604,"percent_change":1910,"volume":1638,"transactions":9,"vwap":1909},"2025-10-03",18.5,19,17.37,18.45,1.93,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1729,"volume":1918,"transactions":9,"vwap":1916},"2025-10-02",17.059999,19.3,16.519,18.1,1.57,225400,{"date":1920,"open":1921,"high":1922,"low":1874,"close":1923,"change":1924,"percent_change":1510,"volume":1233,"transactions":9,"vwap":1923},"2025-10-01",16.48,17.11,16.53,0.13,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1181,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-30",16.02,16.455,15.44,16.4,1.3,67500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":402,"percent_change":1381,"volume":1939,"transactions":9,"vwap":1938},"2025-09-29",16.040001,16.98,15.9,16.19,100400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-26",17.23,17.69,15.55,16.32,-0.75,-4.39,127000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":309,"percent_change":150,"volume":1955,"transactions":9,"vwap":1954},"2025-09-25",17,17.75,16.51,17.07,67000,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1493,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-24",18.35,16.65,17.13,-6.7,91100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":402,"percent_change":1217,"volume":1969,"transactions":9,"vwap":1968},"2025-09-23",18.49,19.422,18,18.36,81600,{"date":1971,"open":1972,"high":1972,"low":1967,"close":1965,"change":1144,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1965},"2025-09-22",19.17,-2.01,88900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1899,"change":1980,"percent_change":1981,"volume":756,"transactions":9,"vwap":1899},"2025-09-19",20.42,21,18.51,-1.12,-5.6,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-18",18.22,20.2,19.99,2.22,12.49,171500,{"date":1991,"open":1992,"high":1967,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-17",16.76,16.45,17.77,1.12,6.73,126700,{"date":1999,"open":2000,"high":2001,"low":1921,"close":1959,"change":1946,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1959},"2025-09-16",17.91,18.75,-4.31,152700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1389,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-15",16.66,17.74,15.6,17.4,0.99,99000,{"date":2013,"open":2014,"high":25,"low":2014,"close":1942,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1942},"2025-09-12",14.85,1.21,7.55,149000,{"date":2019,"open":2020,"high":1930,"low":2021,"close":1927,"change":262,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1927},"2025-09-11",15.52,15,-0.93,207300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":323,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-10",13.16,17.79,12.91,16.17,27.42,482600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1758,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-09",12.74,13.445,12.52,12.69,-2.38,122500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-08",13.85,13.895,12.14,13,-1.055,-7.51,221500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-05",14.58,14.635,13.7,14.055,-0.235,-1.64,117600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1884,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-04",15.38,15.69,14.07,14.29,-8.98,120300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-03",16.75,16.86,15.51,15.7,-0.605,-3.71,162400,{"date":2076,"open":1951,"high":515,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-02",16.206,16.305,-0.545,-3.23,98200,{"date":2083,"open":2009,"high":25,"low":1921,"close":2084,"change":824,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-29",16.85,-2.32,55200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1575,"percent_change":390,"volume":2093,"transactions":9,"vwap":2092},"2025-08-28",16.96,18.08,16.56,17.25,90000,{"date":2095,"open":1874,"high":2096,"low":1874,"close":2068,"change":1032,"percent_change":2097,"volume":2081,"transactions":9,"vwap":2068},"2025-08-27",18.129,2.45,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-26",17.78,17.92,16.25,16.35,-1.355,-7.65,105400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1144,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-25",18.2,18.445,17.48,17.705,-2.1,70000,{"date":2116,"open":2117,"high":2118,"low":25,"close":2119,"change":1189,"percent_change":325,"volume":2120,"transactions":9,"vwap":2119},"2025-08-22",18.07,18.837,18.084999,78100,{"date":2122,"open":1984,"high":2123,"low":2124,"close":2125,"change":353,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-21",19.48,17.85,18.049999,-0.5,87100,{"date":2129,"open":2130,"high":2131,"low":25,"close":2132,"change":253,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-20",17.83,18.86,18.14,0.61,100300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-19",20.43,20.94,17.8,18.030001,-2.585,-12.54,229200,{"date":2145,"open":2146,"high":2147,"low":2137,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-18",22.35,22.47,20.615,-1.835,-8.17,97200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1058,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-15",22.14,22.565,21.01,22.45,0.45,121300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2146,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2146},"2025-08-14",23,23.655,21.725,-0.9,-3.87,123400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-13",24.6,25.3,22.75,23.25,-1.08,-4.44,238100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-12",26.5,27,21.75,24.33,-1.93,-7.35,451000,{"date":2187,"open":2188,"high":2189,"low":2171,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-11",30.76,31.914,26.26,-2.95,-10.1,371400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":352,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-08",27.81,29.245,26.94,29.21,12.3,217300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":402,"percent_change":2126,"volume":2208,"transactions":9,"vwap":2207},"2025-08-07",28,30.75,25.24,26.01,342400,{"date":2210,"open":2211,"high":2179,"low":2212,"close":2213,"change":1917,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-06",25.32,24.37,26.14,6.39,122700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2080,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-05",26.87,27.44,24.2,24.57,-11.62,244600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":787,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-04",24.01,28.15,23.72,27.8,17.3,231300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-01",22.9,24.7,21.62,23.7,0.23,0.98,131900,{"date":2242,"open":2243,"high":2235,"low":2244,"close":2245,"change":2246,"percent_change":476,"volume":2247,"transactions":9,"vwap":2245},"2025-07-31",23.1,22.8,23.47,0.76,92300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-30",22.87,24.25,22.358,22.71,0.265,1.18,75200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-29",25,25.35,22,22.445,-2.435,-9.79,187300,{"date":2267,"open":2268,"high":2269,"low":2221,"close":2270,"change":970,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-28",24.94,26.72,24.88,-1.07,143900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":413,"percent_change":587,"volume":2279,"transactions":9,"vwap":2278},"2025-07-25",23.5,26,22.51,25.15,204600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-24",22.67,24.248,21.625,23.83,1.19,5.26,133800,{"date":2290,"open":2291,"high":2162,"low":2292,"close":2293,"change":2294,"percent_change":1244,"volume":2295,"transactions":9,"vwap":2293},"2025-07-23",21.66,21.65,22.64,0.78,101800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-22",23.6,23.669,21.5,21.86,-1.85,-7.8,152800,{"date":2306,"open":2307,"high":2308,"low":2261,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-07-21",23.37,24.605,23.71,0.34,1.45,145600,{"date":2314,"open":2315,"high":2316,"low":2300,"close":2307,"change":1157,"percent_change":241,"volume":2317,"transactions":9,"vwap":2307},"2025-07-18",22.61,23.733,106900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2277,"change":382,"percent_change":551,"volume":2323,"transactions":9,"vwap":2277},"2025-07-17",22.15,23.2,21.665,124200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":434,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-16",19.5,22.5,19.11,22.46,16.31,194400,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1625,"percent_change":1486,"volume":2337,"transactions":9,"vwap":2336},"2025-07-15",21.28,19.07,19.31,107900,{"date":2339,"open":891,"high":2340,"low":2139,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-07-14",21.21,21.02,2.34,12.53,158100,{"date":2346,"open":2335,"high":2347,"low":2348,"close":2349,"change":157,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-11",19.39,17.7,18.68,-1.27,136600,{"date":2353,"open":2354,"high":2326,"low":2355,"close":2356,"change":26,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-10",16.95,16.695,18.92,12.28,250500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2084,"change":1222,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2084},"2025-07-09",17.040001,18.18,16.389,-3.22,150700,{"date":2367,"open":1891,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-08",17.723,15.88,17.41,0.85,5.13,272700,{"date":2375,"open":1923,"high":2376,"low":2377,"close":2091,"change":2126,"percent_change":94,"volume":2378,"transactions":9,"vwap":2091},"2025-07-07",17.327,16.086,203600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1913,"change":2113,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1913},"2025-07-03",19.049999,19.192,16.49,-10.96,330000,{"date":2387,"open":2381,"high":2388,"low":1967,"close":2389,"change":802,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-02",19.934,19.16,-0.83,225600,{"date":2393,"open":1503,"high":1019,"low":2394,"close":2395,"change":2022,"percent_change":2396,"volume":2279,"transactions":9,"vwap":2395},"2025-07-01",19.059999,19.32,-4.59,{"date":2398,"open":2300,"high":2399,"low":2400,"close":1503,"change":1749,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1503},"2025-06-30",21.84,19.35,-6.77,265600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":603,"volume":2410,"transactions":9,"vwap":2408},"2025-06-27",20.65,24.315,20.5,21.72,0.6,299300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-06-26",23.64,23.88,20.049999,21.12,-3.25,-13.34,410400,{"date":2421,"open":2422,"high":2423,"low":2162,"close":2212,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2212},"2025-06-25",27.25,27.27,-2.76,-10.17,294700,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":1089,"percent_change":2000,"volume":2432,"transactions":9,"vwap":2431},"2025-06-24",25.25,29,27.13,626500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-23",32.345,32.583,20.888,23.01,-11.99,-34.26,1043100,{"date":2443,"open":2444,"high":177,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-20",34.88,31.91,35,4.82,15.97,828500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1024,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-18",27.835,31.6,26.353,30.18,17.29,648800,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":696,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-17",21.91,29.99,25.73,19.95,794300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":595,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-16",20,21.99,19.463,21.45,8.94,213900,{"date":2474,"open":2475,"high":2476,"low":1968,"close":2477,"change":2478,"percent_change":316,"volume":2479,"transactions":9,"vwap":2477},"2025-06-13",19.42,21.664,19.69,0.69,447600,{"date":2481,"open":2482,"high":2395,"low":2483,"close":1907,"change":316,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1907},"2025-06-12",15.42,14.76,23.62,520400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1797,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-11",14.6,15.4,14.02,15.37,5.64,217900,{"date":2495,"open":2496,"high":2489,"low":1764,"close":2497,"change":52,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-10",15.21,14.55,-4.34,305500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2496,"change":157,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2496},"2025-06-09",15.45,15.581,14.556,-1.55,154900,{"date":2508,"open":2509,"high":2510,"low":1771,"close":2502,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2502},"2025-06-06",14.04,15.46,1.7,12.36,199600,{"date":2515,"open":1820,"high":2516,"low":1770,"close":1771,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1771},"2025-06-05",14.74,-0.78,-5.37,155700,{"date":2521,"open":1835,"high":1835,"low":1793,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-04",14.53,-0.925,-5.99,216200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1079,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-03",15.39,15.465,14.06,15.455,1.68,238400,{"date":2535,"open":1780,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-02",15.65,13.12,15.2,1.74,12.93,516400,{"date":2543,"open":2544,"high":2497,"low":2545,"close":2546,"change":2547,"percent_change":28,"volume":2548,"transactions":9,"vwap":2546},"2025-05-30",12.87,12.523,13.46,0.88,441100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1025,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-29",11.73,12.95,11.55,12.58,7.16,192800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1389,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-28",11.28,12.11,11.11,11.74,1.47,222400,{"date":2566,"open":2567,"high":2567,"low":1490,"close":905,"change":742,"percent_change":1389,"volume":1074,"transactions":9,"vwap":905},"2025-05-27",12.16,{"date":2569,"open":2567,"high":2570,"low":2571,"close":2553,"change":625,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2553},"2025-05-23",12.18,11.251,-5.48,157500,{"date":2575,"open":1754,"high":2576,"low":2577,"close":2578,"change":482,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-22",12.8,10.87,12.22,-0.65,213300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2200,"change":88,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2200},"2025-05-21",11.48,13.44,11.4,7.99,431500,{"date":2589,"open":1622,"high":2590,"low":2591,"close":2592,"change":928,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-20",12.37,10.772,11.39,-7.1,265500,{"date":2596,"open":1571,"high":2034,"low":1594,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-19",12.26,2.01,19.61,598100,{"date":2602,"open":889,"high":2603,"low":889,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-16",10.37,10.25,1.1,12.02,224400,{"date":2609,"open":2610,"high":2611,"low":1701,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-15",8.27,9.15,0.93,11.31,102600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":1686,"change":469,"percent_change":2038,"volume":2620,"transactions":9,"vwap":1686},"2025-05-14",8.54,8.572,7.961,87600,{"date":2622,"open":1476,"high":1483,"low":1515,"close":1439,"change":1217,"percent_change":1690,"volume":2623,"transactions":9,"vwap":1439},"2025-05-13",116300,{"date":2625,"open":2626,"high":2627,"low":374,"close":1695,"change":2628,"percent_change":1575,"volume":2629,"transactions":9,"vwap":1695},"2025-05-12",9.25,9.388,0.045,83200,{"date":2631,"open":2632,"high":1624,"low":2632,"close":2633,"change":2634,"percent_change":307,"volume":2635,"transactions":9,"vwap":2633},"2025-05-09",8.6,9.075,0.335,189200,{"date":2637,"open":1616,"high":1507,"low":1461,"close":2638,"change":559,"percent_change":1099,"volume":2639,"transactions":9,"vwap":2638},"2025-05-08",8.74,96400,{"date":2641,"open":2642,"high":2626,"low":1696,"close":2643,"change":95,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-07",9.05,8.41,-8.39,161000,{"date":2647,"open":1532,"high":2648,"low":2649,"close":2650,"change":872,"percent_change":935,"volume":2651,"transactions":9,"vwap":2650},"2025-05-06",9.26,8.255,9.18,211900,{"date":2653,"open":2654,"high":1484,"low":886,"close":1723,"change":1025,"percent_change":2655,"volume":2656,"transactions":9,"vwap":1723},"2025-05-05",7.82,10.84,162200,{"date":2658,"open":2659,"high":2660,"low":2659,"close":1541,"change":2661,"percent_change":2662,"volume":2337,"transactions":9,"vwap":1541},"2025-05-02",6.89,7.89,0.95,13.97,{"date":2664,"open":927,"high":2665,"low":927,"close":1653,"change":373,"percent_change":1024,"volume":2666,"transactions":9,"vwap":1653},"2025-05-01",6.905,42900,{"date":2668,"open":846,"high":2659,"low":1642,"close":2669,"change":497,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-04-30",6.51,-4.96,92400,{"date":2673,"open":1668,"high":2674,"low":687,"close":1399,"change":353,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1399},"2025-04-29",6.914,-1.3,36500,{"date":2678,"open":862,"high":2679,"low":2680,"close":1417,"change":242,"percent_change":2681,"volume":1059,"transactions":9,"vwap":1417},"2025-04-28",7.225,6.762,-1.98,{"date":181,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":807,"volume":2687,"transactions":9,"vwap":2685},6.77,7.241,7.08,0.31,49800]