[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTI":3,"homepage-market-summary":31,"stock-historical-QTI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QTI","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},"QT Imaging Holdings, Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","QT Imaging Holdings Inc. is a medical device company engaged in the research, development, and commercialization of body imaging systems using low frequency sound waves. Its medical imaging is critical to the detection, diagnosis, and treatment of disease. The company offers two products: QT Breast Scanner and QTviewer.","32","Novato, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.57,2.62,2.8199,2.55,2.58,-0.01,-0.39,34713.889185,1022,2.6386,36.75,2.42,37283.24806635458,0.4,1235,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},46.049999,26886,9813346.264655,-76.53,"2025-04-25",[184,185,195,206,215,226,236,246,255,262,272,278,287,293,301,309,316,324,332,341,351,358,366,375,383,388,397,406,415,424,432,441,449,458,464,474,482,489,499,506,515,525,533,542,552,561,569,575,583,588,595,601,608,614,621,630,638,646,653,659,665,673,679,686,692,698,705,713,718,725,733,739,745,750,757,764,769,776,781,788,794,800,806,813,818,822,829,835,843,851,858,864,870,876,882,888,892,897,904,911,917,926,934,943,951,957,963,971,978,985,992,1001,1007,1013,1018,1025,1031,1036,1041,1047,1052,1058,1062,1066,1073,1077,1082,1088,1094,1101,1107,1112,1118,1123,1131,1137,1143,1148,1154,1159,1164,1170,1173,1180,1185,1192,1197,1204,1210,1215,1219,1223,1228,1235,1242,1247,1252,1259,1264,1271,1277,1284,1288,1294,1300,1305,1311,1319,1324,1328,1332,1339,1343,1351,1356,1362,1366,1372,1379,1384,1388,1394,1398,1403,1407,1412,1416,1421,1425,1432,1438,1441,1445,1449,1454,1457,1460,1462,1466,1469,1476,1481,1487,1490,1496,1501,1505,1510,1514,1519,1524,1529,1532,1536,1541,1546,1552,1557,1561,1566,1570,1574,1578,1583,1589,1594,1598,1603,1607,1613,1620,1624,1627,1631,1633,1638,1643,1651,1657,1666,1675,1682,1690,1696,1703,1710,1714,1719,1724,1729,1734,1739,1748,1755,1759,1765,1771,1779,1787,1793,1799,1803,1810,1818,1826,1833,1837,1841,1846,1850,1855,1857,1860,1866,1870,1876,1879,1885,1888,1894,1900,1904,1910,1913,1918,1922,1926,1931,1938,1942,1948,1954,1960,1967,1972,1979,1987,1992,1996,2001,2006,2009,2013,2017,2020,2025,2029,2033,2038,2043,2047,2052,2060,2066,2070,2075,2080,2088,2095,2101,2107,2114,2120,2128,2136,2141,2147,2152,2157,2163,2168,2174,2182,2187,2191,2196,2202,2208,2212,2218,2224,2230,2235,2241,2248,2254,2258,2263,2269,2275,2280,2284,2288,2293,2299,2304,2311,2316,2319,2326,2330,2334,2338,2342,2348],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",2.6773,2.77,2.5725,-0.03,-1.15,22830.754825,1159,2.652,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",2.7,2.84,2.6,2.61,-0.06,-2.25,33011.915468,798,2.6778,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",2.49,2.67,0.14,5.53,17479.2518,475,2.6002,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",2.59,2.635,2.52,2.53,-0.015,-0.59,13975.38749,371,2.5517,{"date":227,"open":200,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",2.725,2.51,2.545,-0.035,-1.36,35988.1268,810,2.6358,{"date":237,"open":238,"high":239,"low":240,"close":20,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",2.5916,2.65,2.48,0.13,5.31,28080.7378,834,2.5848,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",2.45,2.5199,2.43,0,12012.2518,123,2.466,{"date":256,"open":229,"high":257,"low":27,"close":248,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":240},"2026-09-25",2.7099,-0.08,-3.16,20699.2518,367,{"date":263,"open":264,"high":265,"low":266,"close":220,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",2.63,2.655,2.4942,-0.05,-1.94,13679.008073,211,2.548,{"date":273,"open":199,"high":274,"low":219,"close":20,"change":146,"percent_change":96,"volume":275,"transactions":276,"vwap":277},"2026-09-23",2.7799,27784.519991,554,2.6672,{"date":279,"open":280,"high":280,"low":281,"close":199,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",2.83,2.56,0.02,0.78,28706.0771,735,2.6426,{"date":288,"open":289,"high":198,"low":281,"close":20,"change":190,"percent_change":191,"volume":290,"transactions":291,"vwap":292},"2026-09-21",2.64,29844.0771,667,2.673,{"date":294,"open":289,"high":295,"low":229,"close":200,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",2.96,-0.005,-0.19,51945.0771,652,2.6162,{"date":302,"open":239,"high":295,"low":19,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",2.615,0.035,1.36,9917.593952,418,2.6288,{"date":310,"open":239,"high":311,"low":312,"close":20,"change":282,"percent_change":283,"volume":313,"transactions":314,"vwap":315},"2026-09-16",2.75,2.47,81152.779206,756,2.575,{"date":317,"open":239,"high":318,"low":19,"close":281,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",2.85,-0.04,-1.54,24032.655102,532,2.6046,{"date":325,"open":326,"high":327,"low":199,"close":199,"change":319,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",2.68,3.09,-1.52,27546.69979,583,2.7264,{"date":333,"open":334,"high":335,"low":199,"close":289,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",2.885,3.0207,0.04,1.54,25847.496403,689,2.7267,{"date":342,"open":343,"high":344,"low":345,"close":199,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2.73,3.0899,2.5957,-0.1,-3.7,40363.0771,886,2.6911,{"date":352,"open":318,"high":353,"low":265,"close":197,"change":258,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",3.47,-2.88,25974.509972,560,2.8406,{"date":359,"open":197,"high":280,"low":360,"close":361,"change":210,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",2.675,2.78,5.3,12911.914098,195,2.7196,{"date":367,"open":368,"high":369,"low":289,"close":289,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",2.72,2.79,-0.11,-4,24099.0771,852,2.6897,{"date":376,"open":377,"high":378,"low":197,"close":311,"change":146,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",2.76,2.88,-0.72,6307.623,392,2.7926,{"date":384,"open":378,"high":385,"low":188,"close":188,"change":251,"percent_change":251,"volume":386,"transactions":276,"vwap":387},"2026-09-02",2.945,19420.640123,2.8413,{"date":389,"open":390,"high":391,"low":188,"close":188,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",2.9,3.02,-0.16,-5.46,95063.614,907,2.8947,{"date":398,"open":327,"high":399,"low":400,"close":401,"change":392,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",3.17,2.91,2.93,-5.18,74521.954,898,3.0247,{"date":407,"open":408,"high":409,"low":410,"close":327,"change":190,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",3.16,3.2,2.95,-0.96,56094.9072,698,3.0286,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":267,"percent_change":421,"volume":422,"transactions":213,"vwap":423},"2026-08-27",3.18,3.5094,3.0848,3.12,-1.58,12138.623,3.2467,{"date":425,"open":426,"high":417,"low":420,"close":399,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",3.175,-0.07,-2.16,3055.58212,83,3.1516,{"date":433,"open":434,"high":435,"low":399,"close":436,"change":427,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",3.34,3.58,3.24,-2.11,25029.596,490,3.2787,{"date":442,"open":400,"high":443,"low":400,"close":444,"change":29,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",3.4,3.31,13.75,50196.027552,963,3.2496,{"date":450,"open":451,"high":452,"low":453,"close":400,"change":241,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",2.82,3.03,2.8113,4.68,15289.623,539,2.8904,{"date":459,"open":390,"high":88,"low":343,"close":361,"change":319,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",-1.42,35805.236081,328,2.9025,{"date":465,"open":466,"high":467,"low":468,"close":451,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",2.99,3.1,2.8138,-0.09,-3.09,29936.926483,447,2.9397,{"date":475,"open":326,"high":476,"low":326,"close":400,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",2.9999,0.21,7.78,33833.378071,598,2.8566,{"date":483,"open":378,"high":378,"low":197,"close":197,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",-0.18,-6.25,16060.192972,189,2.793,{"date":490,"open":491,"high":492,"low":493,"close":378,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",2.81,3.07,2.7424,0.03,1.05,11046.339296,674,2.9474,{"date":500,"open":501,"high":501,"low":311,"close":318,"change":392,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",3.01,-5.32,44371.613564,526,2.9056,{"date":507,"open":508,"high":509,"low":390,"close":501,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",3.3801,3.41,0.12,4.15,61144.581292,440,3.0641,{"date":516,"open":517,"high":518,"low":378,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",3.11,3.13,2.89,-0.13,-4.3,20491.088973,716,3.0212,{"date":526,"open":188,"high":527,"low":188,"close":391,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",3.105,0.29,10.62,50171.375439,443,2.9864,{"date":534,"open":535,"high":536,"low":535,"close":343,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",2.71,2.882193,0.015,0.55,17967.686296,574,2.7989,{"date":543,"open":544,"high":318,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",2.8,2.705,2.715,-0.025,-0.91,17455.8593,426,2.7934,{"date":553,"open":369,"high":554,"low":209,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",2.869,2.74,0.01,0.37,26201.686687,382,2.7323,{"date":562,"open":264,"high":563,"low":264,"close":343,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",2.935,0.1,3.8,41570.610581,748,2.7305,{"date":570,"open":555,"high":400,"low":303,"close":264,"change":201,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",-2.23,28126.074527,873,2.7016,{"date":576,"open":535,"high":577,"low":289,"close":578,"change":21,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",2.825,2.69,-0.37,18407.623,170,2.7327,{"date":584,"open":197,"high":369,"low":326,"close":197,"change":21,"percent_change":579,"volume":585,"transactions":586,"vwap":587},"2026-07-30",18321.964197,185,2.7115,{"date":589,"open":491,"high":390,"low":197,"close":535,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",0.06,2.26,39080.456791,301,2.8042,{"date":596,"open":544,"high":280,"low":289,"close":239,"change":201,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",-2.21,42068.749008,154,2.7351,{"date":602,"open":188,"high":603,"low":197,"close":535,"change":201,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",2.875,-2.17,15007.405653,136,2.7463,{"date":609,"open":280,"high":400,"low":311,"close":188,"change":190,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",-1.07,9176.623,109,2.8285,{"date":615,"open":616,"high":436,"low":544,"close":544,"change":122,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",2.87,-4.11,19862.190294,169,2.8976,{"date":622,"open":501,"high":623,"low":390,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",3.08,2.92,-0.17,-5.5,93252.973,455,2.9708,{"date":631,"open":632,"high":633,"low":634,"close":327,"change":484,"percent_change":626,"volume":635,"transactions":636,"vwap":637},"2026-07-21",3.28,3.5142,3,331216.0031,2936,3.2325,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":21,"percent_change":102,"volume":643,"transactions":644,"vwap":645},"2026-07-20",3.5368,3.25,3.27,21536.308,196,3.2966,{"date":647,"open":648,"high":649,"low":650,"close":632,"change":39,"percent_change":651,"volume":652,"transactions":9,"vwap":632},"2026-07-17",3.5,3.51,3.26,-6.29,50200,{"date":654,"open":655,"high":656,"low":648,"close":648,"change":427,"percent_change":657,"volume":658,"transactions":9,"vwap":648},"2026-07-16",3.55,3.69,-1.96,13000,{"date":660,"open":661,"high":661,"low":655,"close":662,"change":267,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-15",3.71,3.57,-1.38,33000,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":21,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-14",3.75,3.79,3.61,3.62,-0.28,15200,{"date":674,"open":675,"high":565,"low":676,"close":676,"change":319,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-13",3.73,3.63,-1.09,7200,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":319,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-10",3.775,3.833,3.67,-1.08,5800,{"date":687,"open":688,"high":689,"low":656,"close":661,"change":547,"percent_change":690,"volume":691,"transactions":9,"vwap":661},"2026-07-09",3.74,3.805,-0.67,12700,{"date":693,"open":694,"high":694,"low":661,"close":695,"change":696,"percent_change":571,"volume":697,"transactions":9,"vwap":695},"2026-07-08",3.95,3.735,-0.085,21300,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":469,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-07",4.045,3.81,3.82,-2.3,10000,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",4.1,3.9,3.91,-0.14,-3.46,16300,{"date":714,"open":715,"high":707,"low":716,"close":715,"change":336,"percent_change":175,"volume":717,"transactions":9,"vwap":715},"2026-07-02",4.05,3.96,12400,{"date":719,"open":707,"high":720,"low":721,"close":722,"change":201,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",4.17,3.985,4.01,-1.47,10900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":494,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-30",4.09,4.18,3.98,4.07,0.74,36300,{"date":734,"open":720,"high":735,"low":694,"close":736,"change":190,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-29",4.193,4.04,-0.74,54100,{"date":740,"open":708,"high":741,"low":701,"close":730,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":730},"2026-06-26",4.075,0.27,7.11,70200,{"date":746,"open":747,"high":748,"low":747,"close":565,"change":537,"percent_change":29,"volume":749,"transactions":9,"vwap":565},"2026-06-25",3.77,3.93,23500,{"date":751,"open":721,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",4.06,3.785,-0.065,-1.69,16200,{"date":758,"open":701,"high":759,"low":668,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",4.035,3.85,0.08,2.12,44000,{"date":765,"open":688,"high":766,"low":661,"close":747,"change":72,"percent_change":767,"volume":768,"transactions":9,"vwap":747},"2026-06-22",3.97,1.89,41500,{"date":770,"open":683,"high":771,"low":772,"close":773,"change":590,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-18",3.88,3.655,3.7,1.65,61700,{"date":777,"open":766,"high":766,"low":676,"close":778,"change":102,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-17",3.64,-7.61,45000,{"date":782,"open":783,"high":715,"low":667,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-16",3.89,3.94,0.09,2.34,44800,{"date":789,"open":790,"high":791,"low":760,"close":760,"change":297,"percent_change":792,"volume":793,"transactions":9,"vwap":760},"2026-06-15",4.16,4.28,-4.7,43900,{"date":795,"open":722,"high":796,"low":722,"close":736,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":736},"2026-06-12",4.3,0.05,1.25,48200,{"date":801,"open":708,"high":802,"low":760,"close":803,"change":804,"percent_change":728,"volume":805,"transactions":9,"vwap":803},"2026-06-11",4,3.99,0.16,19700,{"date":807,"open":688,"high":808,"low":809,"close":810,"change":761,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",3.903,3.72,3.83,2.13,24400,{"date":814,"open":701,"high":815,"low":676,"close":667,"change":267,"percent_change":816,"volume":817,"transactions":9,"vwap":667},"2026-06-09",3.815,-1.32,44300,{"date":819,"open":708,"high":802,"low":773,"close":565,"change":319,"percent_change":820,"volume":821,"transactions":9,"vwap":565},"2026-06-08",-1.04,73800,{"date":823,"open":824,"high":824,"low":675,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",4.44,3.84,-0.44,-10.28,157400,{"date":830,"open":796,"high":831,"low":511,"close":791,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":791},"2026-06-04",4.36,0.17,4.14,61500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",4.5,4.8,4.11,-0.33,-7.43,99300,{"date":844,"open":845,"high":846,"low":847,"close":824,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":824},"2026-06-02",4.75,5.01,4.43,-0.26,-5.53,75200,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":102,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-01",5.06,5.15,4.7,-6,34100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":251,"percent_change":251,"volume":863,"transactions":9,"vwap":862},"2026-05-29",4.96,5.2,5,42800,{"date":865,"open":866,"high":867,"low":868,"close":862,"change":282,"percent_change":29,"volume":869,"transactions":9,"vwap":862},"2026-05-28",5.04,5.21,4.95,32900,{"date":871,"open":868,"high":872,"low":868,"close":873,"change":494,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-27",5.34,4.98,0.61,33700,{"date":877,"open":878,"high":879,"low":868,"close":868,"change":258,"percent_change":880,"volume":881,"transactions":9,"vwap":868},"2026-05-26",5.12,5.22,-1.59,25100,{"date":883,"open":866,"high":884,"low":868,"close":885,"change":21,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-22",5.23,5.03,-0.2,78000,{"date":889,"open":878,"high":861,"low":866,"close":866,"change":146,"percent_change":890,"volume":891,"transactions":9,"vwap":866},"2026-05-21",-0.4,54300,{"date":893,"open":879,"high":362,"low":894,"close":853,"change":484,"percent_change":895,"volume":896,"transactions":9,"vwap":853},"2026-05-20",5.02,-3.44,95700,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":163,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-19",5.5,5.67,5.24,-4.55,29800,{"date":905,"open":899,"high":906,"low":907,"close":908,"change":336,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-18",5.79,5.45,5.49,0.73,101900,{"date":912,"open":913,"high":913,"low":362,"close":907,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":907},"2026-05-15",5.83,-1.26,-18.78,394500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-14",6.52,7,6.43,6.71,0.39,6.17,50300,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-13",7.35,6.12,6.32,-1.27,-16.73,238300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-12",7.27,7.6,7.05,7.59,0.44,6.15,119700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":241,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-11",7.13,7.2,7.01,7.15,1.85,23900,{"date":952,"open":953,"high":946,"low":954,"close":955,"change":282,"percent_change":528,"volume":956,"transactions":9,"vwap":955},"2026-05-08",7.1,6.82,7.02,78600,{"date":958,"open":959,"high":960,"low":961,"close":920,"change":122,"percent_change":755,"volume":962,"transactions":9,"vwap":920},"2026-05-07",7.12,7.17,6.81,42500,{"date":964,"open":965,"high":966,"low":967,"close":959,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":959},"2026-05-06",6.796,7.19,6.79,0.33,4.86,113600,{"date":972,"open":973,"high":974,"low":975,"close":967,"change":976,"percent_change":729,"volume":977,"transactions":9,"vwap":967},"2026-05-05",6.65,6.95,6.525,0.26,21100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":469,"percent_change":232,"volume":984,"transactions":9,"vwap":983},"2026-05-04",6.58,6.69,6.47,6.53,31100,{"date":986,"open":987,"high":988,"low":983,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-01",6.6,6.62,0.045,0.68,10600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-30",6.42,6.7,6.283,6.575,0.025,0.38,47700,{"date":1002,"open":994,"high":1003,"low":994,"close":1004,"change":494,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",6.57,6.55,0.46,5500,{"date":1008,"open":987,"high":987,"low":1009,"close":919,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":919},"2026-04-28",6.51,-0.075,-1.14,14000,{"date":1014,"open":919,"high":1015,"low":919,"close":1016,"change":241,"percent_change":1017,"volume":712,"transactions":9,"vwap":1016},"2026-04-27",6.68,6.595,2.01,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":658,"transactions":9,"vwap":1022},"2026-04-24",6.585,6.31,6.465,-0.055,-0.84,{"date":1026,"open":1027,"high":1027,"low":1028,"close":919,"change":826,"percent_change":1029,"volume":1030,"transactions":9,"vwap":919},"2026-04-23",6.94,6.45,-6.32,10400,{"date":1032,"open":1033,"high":953,"low":954,"close":1034,"change":21,"percent_change":710,"volume":1035,"transactions":9,"vwap":1034},"2026-04-22",6.98,6.96,20000,{"date":1037,"open":920,"high":920,"low":981,"close":1038,"change":190,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",6.97,-0.43,16400,{"date":1042,"open":1043,"high":920,"low":1044,"close":920,"change":72,"percent_change":1045,"volume":1046,"transactions":9,"vwap":920},"2026-04-20",6.915,6.83,1.01,9400,{"date":1048,"open":919,"high":974,"low":994,"close":1049,"change":29,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",6.93,6.13,32600,{"date":1053,"open":1054,"high":1055,"low":1028,"close":983,"change":1039,"percent_change":1056,"volume":1057,"transactions":9,"vwap":983},"2026-04-16",6.667,6.99,-6.18,20200,{"date":1059,"open":920,"high":920,"low":1060,"close":1034,"change":556,"percent_change":210,"volume":1061,"transactions":9,"vwap":1034},"2026-04-15",6.89,5400,{"date":1063,"open":974,"high":1055,"low":988,"close":974,"change":564,"percent_change":1064,"volume":1065,"transactions":9,"vwap":974},"2026-04-14",1.46,14100,{"date":1067,"open":974,"high":1068,"low":1069,"close":1070,"change":201,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-13",6.975,6.8,6.85,-0.87,6900,{"date":1074,"open":1038,"high":1038,"low":1070,"close":1075,"change":469,"percent_change":66,"volume":1076,"transactions":9,"vwap":1075},"2026-04-10",6.91,3400,{"date":1078,"open":922,"high":947,"low":1079,"close":920,"change":1080,"percent_change":443,"volume":1081,"transactions":9,"vwap":920},"2026-04-09",6.37,0.23,28600,{"date":1083,"open":920,"high":948,"low":1084,"close":1085,"change":886,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-08",6.719,6.77,-2.87,33400,{"date":1089,"open":1090,"high":1055,"low":1091,"close":1038,"change":1092,"percent_change":907,"volume":1093,"transactions":9,"vwap":1038},"2026-04-07",6.49,6.485,0.36,12500,{"date":1095,"open":973,"high":1096,"low":1097,"close":1098,"change":590,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-06",6.75,6.245,6.61,0.92,32700,{"date":1102,"open":1103,"high":1004,"low":1103,"close":1004,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1004},"2026-04-02",5.94,0.51,8.44,22100,{"date":1108,"open":1109,"high":1079,"low":1110,"close":1111,"change":832,"percent_change":390,"volume":658,"transactions":9,"vwap":1111},"2026-04-01",5.93,5.844,6.04,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":671,"percent_change":902,"volume":1117,"transactions":9,"vwap":1116},"2026-03-31",6.25,5.86,5.87,22300,{"date":1119,"open":924,"high":1120,"low":929,"close":941,"change":201,"percent_change":1121,"volume":1122,"transactions":9,"vwap":941},"2026-03-30",6.5,-0.97,18900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":469,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-27",6.24,6.3,6.2,6.21,-1.43,11400,{"date":1132,"open":1133,"high":953,"low":941,"close":1126,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1126},"2026-03-26",6.78,-0.6,-8.7,48700,{"date":1138,"open":1139,"high":948,"low":1140,"close":1141,"change":968,"percent_change":894,"volume":1142,"transactions":9,"vwap":1141},"2026-03-25",6.76,6.72,6.9,37400,{"date":1144,"open":1085,"high":1145,"low":1003,"close":1003,"change":319,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1003},"2026-03-24",6.925,-0.61,43700,{"date":1149,"open":1027,"high":1150,"low":1120,"close":1098,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1098},"2026-03-23",7.3,-0.34,-4.89,75600,{"date":1155,"open":1156,"high":928,"low":974,"close":974,"change":520,"percent_change":1157,"volume":1158,"transactions":9,"vwap":974},"2026-03-20",7.175,-1.84,323100,{"date":1160,"open":1033,"high":946,"low":1070,"close":1161,"change":477,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-19",7.08,3.06,51400,{"date":1165,"open":1033,"high":1166,"low":1167,"close":1168,"change":201,"percent_change":1071,"volume":1169,"transactions":9,"vwap":1168},"2026-03-18",7.25,6.868,6.87,92600,{"date":1171,"open":1141,"high":947,"low":1028,"close":1049,"change":477,"percent_change":420,"volume":1172,"transactions":9,"vwap":1049},"2026-03-17",71800,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1140,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1140},"2026-03-16",5.92,7.265,0.725,12.09,62800,{"date":1181,"open":1103,"high":1182,"low":1115,"close":1183,"change":1184,"percent_change":501,"volume":1136,"transactions":9,"vwap":1183},"2026-03-13",6.14,5.995,0.175,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":469,"percent_change":328,"volume":1191,"transactions":9,"vwap":1190},"2026-03-12",5.85,6.19,5.81,5.82,63600,{"date":1193,"open":1194,"high":1195,"low":1190,"close":1196,"change":251,"percent_change":251,"volume":1142,"transactions":9,"vwap":1196},"2026-03-11",5.9,6,5.91,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1196,"change":370,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1196},"2026-03-10",6.08,6.09,5.801,-1.83,75100,{"date":1205,"open":1195,"high":1206,"low":1207,"close":1208,"change":282,"percent_change":968,"volume":1209,"transactions":9,"vwap":1208},"2026-03-09",6.225,5.8,6.02,131100,{"date":1211,"open":1212,"high":1111,"low":1213,"close":1195,"change":251,"percent_change":251,"volume":1214,"transactions":9,"vwap":1195},"2026-03-06",5.99,5.88,24200,{"date":1216,"open":1212,"high":1195,"low":1217,"close":1195,"change":251,"percent_change":251,"volume":1218,"transactions":9,"vwap":1195},"2026-03-05",5.73,9300,{"date":1220,"open":1212,"high":1195,"low":1221,"close":1195,"change":556,"percent_change":832,"volume":1222,"transactions":9,"vwap":1195},"2026-03-04",5.693,7700,{"date":1224,"open":1189,"high":1225,"low":1226,"close":1212,"change":122,"percent_change":657,"volume":1227,"transactions":9,"vwap":1212},"2026-03-03",6.039,5.77,15600,{"date":1229,"open":1212,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1230},"2026-03-02",6.11,5.68,0.11,1.83,66600,{"date":1236,"open":1237,"high":1195,"low":1238,"close":1195,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1195},"2026-02-27",5.585,5.58,0.5,9.09,25300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":899,"change":556,"percent_change":1246,"volume":1081,"transactions":9,"vwap":899},"2026-02-26",5.74,5.42,0.18,{"date":1248,"open":1245,"high":1249,"low":1245,"close":908,"change":39,"percent_change":1250,"volume":1251,"transactions":9,"vwap":908},"2026-02-25",5.672,-3.85,18800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":477,"percent_change":702,"volume":1258,"transactions":9,"vwap":1257},"2026-02-24",5.7,5.75,5.48,5.71,34400,{"date":1260,"open":1261,"high":1255,"low":1262,"close":899,"change":21,"percent_change":484,"volume":1263,"transactions":9,"vwap":899},"2026-02-23",5.56,5.495,39500,{"date":1265,"open":1207,"high":1207,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-20",5.414,5.51,-0.29,-5,34500,{"date":1272,"open":1255,"high":1273,"low":1274,"close":1207,"change":1275,"percent_change":907,"volume":1276,"transactions":9,"vwap":1207},"2026-02-19",5.97,5.312,0.3,24500,{"date":1278,"open":1279,"high":1279,"low":1280,"close":899,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":899},"2026-02-18",5.54,5.47,-0.175,-3.08,9700,{"date":1285,"open":1267,"high":1244,"low":362,"close":1286,"change":72,"percent_change":798,"volume":1287,"transactions":9,"vwap":1286},"2026-02-17",5.675,8100,{"date":1289,"open":899,"high":1290,"low":899,"close":1291,"change":1292,"percent_change":337,"volume":1293,"transactions":9,"vwap":1291},"2026-02-13",5.72,5.605,0.085,7100,{"date":1295,"open":1296,"high":1296,"low":1245,"close":1297,"change":346,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-12",5.6,5.52,-1.78,10500,{"date":1301,"open":1296,"high":1244,"low":1245,"close":1302,"change":710,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-11",5.62,-2.43,12600,{"date":1306,"open":1307,"high":1226,"low":879,"close":1308,"change":1309,"percent_change":1310,"volume":1142,"transactions":9,"vwap":1308},"2026-02-10",5.32,5.76,0.41,7.66,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":920,"volume":1318,"transactions":9,"vwap":1316},"2026-02-09",4.91,5.64,4.9,5.35,0.35,99700,{"date":1320,"open":1321,"high":1280,"low":1313,"close":862,"change":336,"percent_change":1322,"volume":1323,"transactions":9,"vwap":862},"2026-02-06",4.99,0.81,21500,{"date":1325,"open":1307,"high":1307,"low":1315,"close":860,"change":1326,"percent_change":1327,"volume":697,"transactions":9,"vwap":860},"2026-02-05",-0.51,-9.32,{"date":1329,"open":872,"high":899,"low":362,"close":1280,"change":754,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1280},"2026-02-04",-1.17,8800,{"date":1333,"open":1334,"high":906,"low":907,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-03",5.65,5.535,-0.295,-5.06,16900,{"date":1340,"open":1341,"high":1187,"low":1316,"close":913,"change":832,"percent_change":634,"volume":1342,"transactions":9,"vwap":913},"2026-02-02",5.69,20500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":427,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-30",5.89,5.98,5.37,5.66,-1.22,64500,{"date":1352,"open":1353,"high":1353,"low":1334,"close":1217,"change":848,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1217},"2026-01-29",6.01,-4.34,113900,{"date":1357,"open":1358,"high":1126,"low":1359,"close":1212,"change":1326,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1212},"2026-01-28",6.1,5.55,-7.85,214200,{"date":1363,"open":1195,"high":987,"low":1254,"close":1120,"change":1239,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1120},"2026-01-27",8.33,128100,{"date":1367,"open":1368,"high":1195,"low":1334,"close":1195,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1195},"2026-01-26",5.95,0.117,1.99,11200,{"date":1373,"open":1374,"high":1194,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-23",5.818,5.883,0.033,0.56,17500,{"date":1380,"open":1115,"high":1195,"low":1296,"close":1187,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1187},"2026-01-22",-0.15,-2.5,2500,{"date":1385,"open":1296,"high":941,"low":1359,"close":1195,"change":1386,"percent_change":1315,"volume":1387,"transactions":9,"vwap":1195},"2026-01-21",0.28,23100,{"date":1389,"open":1390,"high":1207,"low":1391,"close":1290,"change":190,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1290},"2026-01-20",5.742,5.635,-0.52,6700,{"date":1395,"open":1194,"high":1194,"low":1341,"close":1255,"change":1381,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1255},"2026-01-16",-2.54,1500,{"date":1399,"open":1400,"high":1346,"low":1359,"close":1194,"change":1401,"percent_change":200,"volume":1402,"transactions":9,"vwap":1194},"2026-01-15",5.865,0.15,7400,{"date":1404,"open":1194,"high":1194,"low":1405,"close":1255,"change":251,"percent_change":251,"volume":1406,"transactions":9,"vwap":1255},"2026-01-14",5.581,900,{"date":1408,"open":1359,"high":1346,"low":1359,"close":1255,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1255},"2026-01-13",0.25,4.55,9800,{"date":1413,"open":1414,"high":1414,"low":899,"close":899,"change":21,"percent_change":484,"volume":1415,"transactions":9,"vwap":899},"2026-01-12",5.537,4500,{"date":1417,"open":846,"high":1418,"low":846,"close":1267,"change":590,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1267},"2026-01-09",5.834,1.1,15000,{"date":1422,"open":901,"high":899,"low":901,"close":907,"change":797,"percent_change":1423,"volume":1424,"transactions":9,"vwap":907},"2026-01-08",0.93,17700,{"date":1426,"open":1334,"high":1334,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-07",5.25,5.4,-0.274,-4.83,47600,{"date":1433,"open":1226,"high":1207,"low":1334,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-06",5.674,-0.236,-3.99,18400,{"date":1439,"open":1368,"high":1368,"low":1254,"close":1196,"change":319,"percent_change":690,"volume":1440,"transactions":9,"vwap":1196},"2026-01-05",5700,{"date":1442,"open":941,"high":941,"low":1368,"close":1368,"change":1381,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1368},"2026-01-02",-2.46,3800,{"date":1446,"open":1348,"high":1358,"low":1348,"close":1358,"change":742,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1358},"2025-12-31",4.63,16800,{"date":1450,"open":1451,"high":1090,"low":913,"close":913,"change":761,"percent_change":1452,"volume":1453,"transactions":9,"vwap":913},"2025-12-30",5.925,1.39,20400,{"date":1455,"open":1195,"high":1195,"low":1334,"close":1255,"change":886,"percent_change":1456,"volume":1006,"transactions":9,"vwap":1255},"2025-12-29",-3.36,{"date":1458,"open":1195,"high":1195,"low":1368,"close":1368,"change":528,"percent_change":878,"volume":1459,"transactions":9,"vwap":1368},"2025-12-26",1900,{"date":1461,"open":1348,"high":1348,"low":1348,"close":1348,"change":251,"percent_change":251,"volume":251,"transactions":9,"vwap":1348},"2025-12-24",{"date":1463,"open":1267,"high":1200,"low":899,"close":1348,"change":117,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1348},"2025-12-23",-5.35,16500,{"date":1467,"open":1296,"high":1346,"low":867,"close":1346,"change":557,"percent_change":987,"volume":1468,"transactions":9,"vwap":1346},"2025-12-22",21600,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":158,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-19",5.813,5.609,5.61,-4.1,6400,{"date":1477,"open":1212,"high":1212,"low":1297,"close":1187,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1187},"2025-12-18",-0.27,-4.41,33300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":929,"change":282,"percent_change":968,"volume":1486,"transactions":9,"vwap":929},"2025-12-17",6.05,6.39,6.007,31000,{"date":1488,"open":1483,"high":1230,"low":1195,"close":1358,"change":146,"percent_change":840,"volume":1489,"transactions":9,"vwap":1358},"2025-12-16",12200,{"date":1491,"open":1492,"high":1493,"low":929,"close":929,"change":190,"percent_change":1494,"volume":1495,"transactions":9,"vwap":929},"2025-12-15",6.185,6.22,-0.49,1600,{"date":1497,"open":1114,"high":1498,"low":941,"close":941,"change":797,"percent_change":1499,"volume":1500,"transactions":9,"vwap":941},"2025-12-12",6.286,0.82,9000,{"date":1502,"open":1503,"high":1114,"low":1358,"close":1358,"change":267,"percent_change":1504,"volume":1440,"transactions":9,"vwap":1358},"2025-12-11",6.23,-0.81,{"date":1506,"open":1126,"high":1507,"low":1358,"close":941,"change":158,"percent_change":1508,"volume":1509,"transactions":9,"vwap":941},"2025-12-10",6.35,-3.76,6000,{"date":1511,"open":924,"high":1512,"low":924,"close":1484,"change":210,"percent_change":1513,"volume":1304,"transactions":9,"vwap":1484},"2025-12-09",6.4,2.24,{"date":1515,"open":1195,"high":1516,"low":1195,"close":1114,"change":1232,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1114},"2025-12-08",6.34,1.79,19000,{"date":1520,"open":1521,"high":1521,"low":1111,"close":1182,"change":1522,"percent_change":1523,"volume":1393,"transactions":9,"vwap":1182},"2025-12-05",6.18,-0.028,-0.45,{"date":1525,"open":929,"high":1126,"low":1526,"close":1527,"change":1528,"percent_change":1392,"volume":1444,"transactions":9,"vwap":1527},"2025-12-04",6.06,6.168,-0.032,{"date":1530,"open":1114,"high":1126,"low":1127,"close":1127,"change":998,"percent_change":29,"volume":1531,"transactions":9,"vwap":1127},"2025-12-03",3100,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":547,"percent_change":890,"volume":1535,"transactions":9,"vwap":1534},"2025-12-02",6.175,200,{"date":1537,"open":1526,"high":1512,"low":1196,"close":1127,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1127},"2025-12-01",0.2,3.33,29500,{"date":1542,"open":1194,"high":1195,"low":1194,"close":1195,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1195},"2025-11-28",0.027,0.45,1100,{"date":1547,"open":1127,"high":1507,"low":1308,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-26",5.973,-0.317,-5.04,16100,{"date":1553,"open":1358,"high":1512,"low":1358,"close":1554,"change":370,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-25",6.29,-1.72,11900,{"date":1558,"open":1559,"high":1512,"low":1213,"close":1512,"change":210,"percent_change":1513,"volume":1560,"transactions":9,"vwap":1512},"2025-11-24",6.28,26800,{"date":1562,"open":1358,"high":1512,"low":1563,"close":1564,"change":804,"percent_change":17,"volume":1565,"transactions":9,"vwap":1564},"2025-11-21",6.085,6.26,55300,{"date":1567,"open":1194,"high":1060,"low":1231,"close":1358,"change":564,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1358},"2025-11-20",1.67,78100,{"date":1571,"open":1512,"high":1512,"low":1572,"close":1195,"change":1039,"percent_change":1573,"volume":1117,"transactions":9,"vwap":1195},"2025-11-19",5.974,-6.69,{"date":1575,"open":1358,"high":921,"low":1195,"close":921,"change":1538,"percent_change":1576,"volume":1577,"transactions":9,"vwap":921},"2025-11-18",3.21,35600,{"date":1579,"open":1483,"high":1126,"low":1483,"close":1503,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1503},"2025-11-17",-0.062,-0.99,31400,{"date":1584,"open":1503,"high":1133,"low":1503,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-14",6.292,0.282,4.69,27800,{"date":1590,"open":1591,"high":1090,"low":1346,"close":1353,"change":392,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1353},"2025-11-13",6.03,-2.59,29900,{"date":1595,"open":1114,"high":1596,"low":1591,"close":924,"change":469,"percent_change":1597,"volume":1072,"transactions":9,"vwap":924},"2025-11-12",6.403,-1.44,{"date":1599,"open":1114,"high":1600,"low":1114,"close":1564,"change":39,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1564},"2025-11-11",6.48,-3.4,7000,{"date":1604,"open":929,"high":973,"low":929,"close":1600,"change":146,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1600},"2025-11-10",-0.31,69500,{"date":1608,"open":1609,"high":995,"low":1483,"close":1120,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1120},"2025-11-07",6.67,0.129,2.02,15400,{"date":1614,"open":1127,"high":1615,"low":929,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-06",6.698,6.371,-0.319,-4.77,11000,{"date":1621,"open":1141,"high":1141,"low":941,"close":981,"change":484,"percent_change":1622,"volume":1623,"transactions":9,"vwap":981},"2025-11-05",-2.62,63300,{"date":1625,"open":1044,"high":966,"low":1044,"close":1168,"change":21,"percent_change":1381,"volume":1626,"transactions":9,"vwap":1168},"2025-11-04",26400,{"date":1628,"open":1141,"high":1043,"low":1629,"close":1630,"change":146,"percent_change":1268,"volume":1440,"transactions":9,"vwap":1630},"2025-11-03",6.73,6.88,{"date":1632,"open":974,"high":974,"low":1629,"close":1141,"change":267,"percent_change":379,"volume":1582,"transactions":9,"vwap":1141},"2025-10-31",{"date":1634,"open":1069,"high":1635,"low":1636,"close":974,"change":251,"percent_change":251,"volume":1637,"transactions":9,"vwap":974},"2025-10-30",7.04,6.27,51300,{"date":1639,"open":1038,"high":1640,"low":1009,"close":974,"change":122,"percent_change":1641,"volume":1642,"transactions":9,"vwap":974},"2025-10-29",8.5,-1.7,208000,{"date":1644,"open":1645,"high":1646,"low":1111,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-28",6.145,7.62,7.07,0.88,14.22,99400,{"date":1652,"open":1060,"high":1653,"low":1341,"close":1188,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1188},"2025-10-27",7.09,-25.16,-80.26,79800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-24",12.75,31.75,12.55,31.35,-1.95,-5.86,158660,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-23",31.5,34.5,30,33.3,1.395,4.37,5100,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1581,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-22",34.35,30.3,31.905,-3.01,1333,{"date":1683,"open":1684,"high":26,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-21",35.25,32.25,32.895,-1.605,-4.65,5193,{"date":1691,"open":1692,"high":1669,"low":1693,"close":1669,"change":1694,"percent_change":1212,"volume":1695,"transactions":9,"vwap":1669},"2025-10-20",33,30.405,1.95,3807,{"date":1697,"open":1698,"high":1698,"low":1668,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-17",33.6,32.55,-1.125,-3.34,1760,{"date":1704,"open":1705,"high":1706,"low":1668,"close":1707,"change":1708,"percent_change":784,"volume":1709,"transactions":9,"vwap":1707},"2025-10-16",32.4,33.75,33.675,1.275,867,{"date":1711,"open":1712,"high":1669,"low":1712,"close":1705,"change":1134,"percent_change":1713,"volume":1709,"transactions":9,"vwap":1705},"2025-10-15",31.8,-1.82,{"date":1715,"open":1716,"high":1706,"low":1716,"close":1692,"change":1104,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1692},"2025-10-14",31.65,1.57,387,{"date":1720,"open":1692,"high":1706,"low":1705,"close":1721,"change":914,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-13",32.49,-3.73,2067,{"date":1725,"open":1706,"high":1726,"low":1716,"close":1706,"change":1275,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1706},"2025-10-10",35.099998,0.9,3340,{"date":1730,"open":1716,"high":1706,"low":1716,"close":1731,"change":1732,"percent_change":1341,"volume":1733,"transactions":9,"vwap":1731},"2025-10-09",33.45,1.8,1660,{"date":1735,"open":1692,"high":1736,"low":1716,"close":1716,"change":1737,"percent_change":1550,"volume":1738,"transactions":9,"vwap":1716},"2025-10-08",34.2,-1.68,1227,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-07",33.15,34.56,32.37,33.33,-2.52,-7.03,1373,{"date":1749,"open":1750,"high":1751,"low":1692,"close":1752,"change":1753,"percent_change":220,"volume":1754,"transactions":9,"vwap":1752},"2025-10-06",34.049999,36,35.85,0.885,1593,{"date":1756,"open":1706,"high":1726,"low":1698,"close":1757,"change":537,"percent_change":336,"volume":1758,"transactions":9,"vwap":1757},"2025-10-03",34.965,1627,{"date":1760,"open":1706,"high":1761,"low":1685,"close":1762,"change":1763,"percent_change":1115,"volume":1764,"transactions":9,"vwap":1762},"2025-10-02",36.45,34.95,1.935,760,{"date":1766,"open":1706,"high":1706,"low":1767,"close":1768,"change":1443,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-01",30.6,33.014999,-6.93,8120,{"date":1772,"open":1773,"high":1774,"low":1669,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-09-30",35.7,37.425,35.475,-2.025,-5.4,1327,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":657,"volume":1786,"transactions":9,"vwap":1784},"2025-09-29",37.8,38.25,30.75,37.5,-0.75,4547,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1782,"change":1785,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1782},"2025-09-26",39,37.29,-1.92,433,{"date":1794,"open":1795,"high":1789,"low":1796,"close":1789,"change":1797,"percent_change":399,"volume":1798,"transactions":9,"vwap":1789},"2025-09-25",37.65,37.2,1.2,1073,{"date":1800,"open":1784,"high":1801,"low":1796,"close":1781,"change":590,"percent_change":804,"volume":1802,"transactions":9,"vwap":1781},"2025-09-24",40.2,953,{"date":1804,"open":1805,"high":1806,"low":1784,"close":1807,"change":914,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-23",39.39,40.95,37.74,-3.23,2193,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1789,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1789},"2025-09-22",39.3,39.45,38.7,0.255,0.66,2353,{"date":1819,"open":1782,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-19",40.5,38.040001,38.745,-1.005,-2.53,1860,{"date":1827,"open":1828,"high":1829,"low":1761,"close":1830,"change":634,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-18",36.675,41.4,39.75,8.16,5787,{"date":1834,"open":1751,"high":1835,"low":1751,"close":26,"change":102,"percent_change":1504,"volume":1836,"transactions":9,"vwap":26},"2025-09-17",38.85,193,{"date":1838,"open":26,"high":1782,"low":1751,"close":1839,"change":1381,"percent_change":890,"volume":1840,"transactions":9,"vwap":1839},"2025-09-16",37.049999,1613,{"date":1842,"open":1835,"high":1789,"low":1767,"close":1796,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1796},"2025-09-15",-1.05,-2.75,7680,{"date":1847,"open":1761,"high":1782,"low":1751,"close":1782,"change":1848,"percent_change":1114,"volume":1849,"transactions":9,"vwap":1782},"2025-09-12",2.25,1367,{"date":1851,"open":1795,"high":1795,"low":1852,"close":1751,"change":1853,"percent_change":371,"volume":1854,"transactions":9,"vwap":1751},"2025-09-11",35.4,-1.5,2800,{"date":1856,"open":1782,"high":1782,"low":1684,"close":1784,"change":1381,"percent_change":890,"volume":573,"transactions":9,"vwap":1784},"2025-09-10",{"date":1858,"open":1795,"high":1795,"low":1751,"close":1795,"change":1381,"percent_change":890,"volume":1859,"transactions":9,"vwap":1795},"2025-09-09",1540,{"date":1861,"open":1862,"high":1782,"low":1796,"close":1781,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1781},"2025-09-08",37.41,0.6,1.61,627,{"date":1867,"open":1868,"high":1784,"low":26,"close":1796,"change":1275,"percent_change":1322,"volume":1869,"transactions":9,"vwap":1796},"2025-09-05",36.975,1107,{"date":1871,"open":1872,"high":1873,"low":26,"close":1872,"change":1134,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-04",36.9,38.55,-1.6,260,{"date":1877,"open":1839,"high":1784,"low":1872,"close":1784,"change":1401,"percent_change":29,"volume":1878,"transactions":9,"vwap":1784},"2025-09-03",1487,{"date":1880,"open":1814,"high":1881,"low":1852,"close":1882,"change":1523,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-02",39.15,37.35,-1.19,5393,{"date":1886,"open":1839,"high":1782,"low":1839,"close":1781,"change":1797,"percent_change":632,"volume":1887,"transactions":9,"vwap":1781},"2025-08-29",2047,{"date":1889,"open":26,"high":26,"low":1684,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-08-28",36.6,-0.42,-1.13,1640,{"date":1895,"open":1882,"high":1896,"low":1751,"close":1897,"change":107,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-08-27",40.8,37.02,-1.28,10760,{"date":1901,"open":1902,"high":178,"low":1852,"close":1784,"change":19,"percent_change":1150,"volume":1903,"transactions":9,"vwap":1784},"2025-08-26",36.3,18133,{"date":1905,"open":1906,"high":1852,"low":1907,"close":1762,"change":634,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1762},"2025-08-25",31.95,30.15,9.39,5587,{"date":1911,"open":1750,"high":1750,"low":1668,"close":1906,"change":1401,"percent_change":73,"volume":1912,"transactions":9,"vwap":1906},"2025-08-22",1580,{"date":1914,"open":1915,"high":1692,"low":1712,"close":1712,"change":1916,"percent_change":1844,"volume":1917,"transactions":9,"vwap":1712},"2025-08-21",32.7,-0.9,727,{"date":1919,"open":1692,"high":1751,"low":1920,"close":1915,"change":102,"percent_change":548,"volume":1921,"transactions":9,"vwap":1915},"2025-08-20",31.53,3253,{"date":1923,"open":1924,"high":1706,"low":1668,"close":1692,"change":1797,"percent_change":747,"volume":1925,"transactions":9,"vwap":1692},"2025-08-19",32.13,2013,{"date":1927,"open":1731,"high":1751,"low":1928,"close":1712,"change":1929,"percent_change":847,"volume":1930,"transactions":9,"vwap":1712},"2025-08-18",30.9,1.35,3927,{"date":1932,"open":1670,"high":1933,"low":1934,"close":1935,"change":1544,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-15",30.63,27.3,30.45,1.5,2233,{"date":1939,"open":1940,"high":1670,"low":1940,"close":1670,"change":1275,"percent_change":1045,"volume":1941,"transactions":9,"vwap":1670},"2025-08-14",27.9,1567,{"date":1943,"open":1944,"high":1907,"low":1940,"close":1945,"change":1381,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-13",29.85,29.7,-0.5,880,{"date":1949,"open":1950,"high":1767,"low":1951,"close":1944,"change":1929,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1944},"2025-08-12",28.5,25.5,4.74,6107,{"date":1955,"open":1956,"high":1935,"low":1957,"close":1950,"change":1958,"percent_change":197,"volume":1959,"transactions":9,"vwap":1950},"2025-08-11",27.15,25.35,0.75,4460,{"date":1961,"open":1962,"high":1670,"low":1963,"close":1964,"change":1401,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-08",27.6,23.595,27.75,0.54,5680,{"date":1968,"open":1969,"high":1964,"low":1970,"close":1962,"change":1732,"percent_change":1033,"volume":1971,"transactions":9,"vwap":1962},"2025-08-07",25.8,24,1393,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1969,"change":1863,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1969},"2025-08-06",25.049999,26.25,23.25,2.38,2707,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":902,"volume":1986,"transactions":9,"vwap":1984},"2025-08-05",26.4,27.555,24.3,25.2,-1.2,3873,{"date":1988,"open":1989,"high":1950,"low":1981,"close":1981,"change":1401,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1981},"2025-08-04",28.049999,0.57,2527,{"date":1993,"open":1956,"high":1994,"low":1975,"close":1975,"change":202,"percent_change":1995,"volume":1754,"transactions":9,"vwap":1975},"2025-08-01",27.45,-7.89,{"date":1997,"open":1998,"high":1998,"low":1975,"close":1950,"change":1523,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1950},"2025-07-31",29.25,-1.55,427,{"date":2002,"open":1956,"high":2003,"low":2004,"close":2003,"change":774,"percent_change":1111,"volume":2005,"transactions":9,"vwap":2003},"2025-07-30",28.95,21.6,9420,{"date":2007,"open":1956,"high":1670,"low":1956,"close":1934,"change":1985,"percent_change":2008,"volume":1792,"transactions":9,"vwap":1934},"2025-07-29",-4.21,{"date":2010,"open":2011,"high":2011,"low":1964,"close":1950,"change":1958,"percent_change":197,"volume":2012,"transactions":9,"vwap":1950},"2025-07-28",29.55,1067,{"date":2014,"open":2015,"high":1670,"low":1964,"close":1964,"change":1523,"percent_change":1874,"volume":2016,"transactions":9,"vwap":1964},"2025-07-25",28.2,3187,{"date":2018,"open":2019,"high":1944,"low":1989,"close":2015,"change":1785,"percent_change":1592,"volume":1545,"transactions":9,"vwap":2015},"2025-07-24",29.01,{"date":2021,"open":2022,"high":1670,"low":1989,"close":2003,"change":1843,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2003},"2025-07-23",29.1,-3.5,640,{"date":2026,"open":2022,"high":1670,"low":2027,"close":1670,"change":1275,"percent_change":1045,"volume":2028,"transactions":9,"vwap":1670},"2025-07-22",24.75,3347,{"date":2030,"open":1662,"high":1662,"low":1994,"close":1945,"change":1853,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1945},"2025-07-21",-4.81,920,{"date":2034,"open":1670,"high":1668,"low":2027,"close":2035,"change":1958,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-18",31.2,2.46,4840,{"date":2039,"open":1767,"high":1699,"low":2040,"close":1935,"change":1936,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1935},"2025-07-17",29.4,5.18,2927,{"date":2044,"open":1964,"high":1670,"low":1964,"close":2003,"change":1694,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2003},"2025-07-16",7.22,4100,{"date":2048,"open":2027,"high":1706,"low":2027,"close":2049,"change":1929,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-15",27,5.26,13700,{"date":2053,"open":2054,"high":1670,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-14",28.65,18.15,25.65,-3.45,-11.86,14007,{"date":2061,"open":1706,"high":1762,"low":2062,"close":2022,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2022},"2025-07-11",20.85,-3.9,-11.82,19340,{"date":2067,"open":1692,"high":1762,"low":1705,"close":1692,"change":1936,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1692},"2025-07-10",4.76,6740,{"date":2071,"open":1668,"high":1692,"low":2072,"close":1668,"change":1275,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1668},"2025-07-09",31.17,0.96,8127,{"date":2076,"open":2054,"high":1668,"low":1989,"close":2035,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2035},"2025-07-08",3.495,12.62,8767,{"date":2081,"open":2082,"high":1950,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-07",22.2,21.75,27.705,6.435,30.25,12720,{"date":2089,"open":2090,"high":1741,"low":2091,"close":2092,"change":840,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-03",19.95,18.9,21.27,-1.53,11433,{"date":2096,"open":2097,"high":2004,"low":2098,"close":2004,"change":495,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2004},"2025-07-02",20.25,19.395,5.11,1767,{"date":2102,"open":2103,"high":2062,"low":2091,"close":2104,"change":2105,"percent_change":361,"volume":2106,"transactions":9,"vwap":2104},"2025-07-01",19.65,20.55,0.555,1260,{"date":2108,"open":2062,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1474,"volume":2113,"transactions":9,"vwap":2111},"2025-06-30",21,15.9,19.995,-0.855,7480,{"date":2115,"open":2116,"high":2109,"low":2110,"close":2062,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2062},"2025-06-27",19.5,3.15,17.8,8233,{"date":2121,"open":2122,"high":2123,"low":1649,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-06-26",14.7,20.4,17.7,3.78,27.16,15233,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-25",12,14.85,13.92,2.055,17.32,2940,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":251,"percent_change":251,"volume":472,"transactions":9,"vwap":2140},"2025-06-24",11.88,12.6,11.865,{"date":2142,"open":2143,"high":2143,"low":2140,"close":2140,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2140},"2025-06-23",12.015,-0.735,-5.83,233,{"date":2148,"open":2149,"high":2150,"low":2130,"close":2139,"change":1863,"percent_change":862,"volume":2151,"transactions":9,"vwap":2139},"2025-06-20",12.15,14.25,4893,{"date":2153,"open":2154,"high":2149,"low":2154,"close":2130,"change":923,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2130},"2025-06-18",11.52,3.36,487,{"date":2158,"open":2130,"high":2149,"low":2159,"close":2160,"change":22,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-17",11.55,11.61,-3.25,393,{"date":2164,"open":2165,"high":1659,"low":2165,"close":2130,"change":2166,"percent_change":2023,"volume":2167,"transactions":9,"vwap":2130},"2025-06-16",11.25,-0.435,6467,{"date":2169,"open":2170,"high":1659,"low":2170,"close":2171,"change":2172,"percent_change":1024,"volume":2173,"transactions":9,"vwap":2171},"2025-06-13",11.4,12.435,-0.105,1087,{"date":2175,"open":2176,"high":2177,"low":1178,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-06-12",12.465,15,12.54,0.84,7.18,7253,{"date":2183,"open":2165,"high":2184,"low":2165,"close":2185,"change":1544,"percent_change":802,"volume":2186,"transactions":9,"vwap":2185},"2025-06-11",11.85,11.7,613,{"date":2188,"open":2189,"high":2185,"low":2189,"close":2165,"change":1134,"percent_change":1337,"volume":2190,"transactions":9,"vwap":2165},"2025-06-10",10.95,653,{"date":2192,"open":2193,"high":2184,"low":2194,"close":2184,"change":251,"percent_change":251,"volume":2195,"transactions":9,"vwap":2184},"2025-06-09",11.415,11.1,307,{"date":2197,"open":2185,"high":2198,"low":2185,"close":2184,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2184},"2025-06-06",12.285,0.075,0.64,3433,{"date":2203,"open":2204,"high":2204,"low":2165,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-06-05",11.775,0.975,9.03,1820,{"date":2209,"open":2210,"high":2159,"low":2211,"close":2211,"change":537,"percent_change":210,"volume":1545,"transactions":9,"vwap":2211},"2025-06-04",11.34,10.8,{"date":2213,"open":2185,"high":2184,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-06-03",10.785,-0.615,-5.39,2513,{"date":2219,"open":2198,"high":2198,"low":2220,"close":2170,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2170},"2025-06-02",11.175,-0.795,-6.52,1833,{"date":2225,"open":2226,"high":2198,"low":2226,"close":2227,"change":2228,"percent_change":400,"volume":2229,"transactions":9,"vwap":2227},"2025-05-30",12.03,12.195,0.345,3593,{"date":2231,"open":2232,"high":2232,"low":2184,"close":2184,"change":2233,"percent_change":2036,"volume":2234,"transactions":9,"vwap":2184},"2025-05-29",11.97,0.285,140,{"date":2236,"open":2237,"high":2062,"low":2165,"close":2238,"change":2166,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-28",12.495,11.565,-3.62,27580,{"date":2242,"open":2243,"high":2244,"low":2130,"close":2130,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2130},"2025-05-27",12.3,12.45,-0.375,-3.03,753,{"date":2249,"open":2250,"high":2250,"low":2149,"close":2251,"change":2245,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-23",12.825,12.375,-2.94,4347,{"date":2255,"open":1659,"high":2150,"low":1659,"close":1659,"change":2256,"percent_change":929,"volume":2257,"transactions":9,"vwap":1659},"2025-05-22",0.735,5240,{"date":2259,"open":2260,"high":2261,"low":2159,"close":2143,"change":537,"percent_change":510,"volume":2262,"transactions":9,"vwap":2143},"2025-05-21",13.05,13.74,1960,{"date":2264,"open":2265,"high":2266,"low":2165,"close":2130,"change":202,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2130},"2025-05-20",13.095,14.4,-15.79,13107,{"date":2270,"open":2170,"high":2271,"low":2272,"close":2150,"change":318,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2150},"2025-05-19",14.55,11.37,25,1400,{"date":2276,"open":2184,"high":2184,"low":2277,"close":2170,"change":1523,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2170},"2025-05-16",9.75,-3.8,5953,{"date":2281,"open":2244,"high":2244,"low":2185,"close":2184,"change":1381,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2184},"2025-05-15",-1.25,2953,{"date":2285,"open":2130,"high":2243,"low":2184,"close":2130,"change":1381,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2130},"2025-05-14",-1.23,1880,{"date":2289,"open":2244,"high":2244,"low":2149,"close":2149,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2149},"2025-05-13",-0.57,-4.48,520,{"date":2294,"open":2265,"high":2295,"low":2139,"close":2296,"change":484,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-05-12",13.8,12.72,-1.4,3653,{"date":2300,"open":2301,"high":2301,"low":2140,"close":2302,"change":1381,"percent_change":191,"volume":2303,"transactions":9,"vwap":2302},"2025-05-09",13.35,12.9,1240,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2260,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2260},"2025-05-08",13.95,12.765,-0.825,-5.95,5433,{"date":2312,"open":2313,"high":2314,"low":1659,"close":2314,"change":1708,"percent_change":2315,"volume":1012,"transactions":9,"vwap":2314},"2025-05-07",13.5,13.875,10.12,{"date":2317,"open":2244,"high":2260,"low":2244,"close":2139,"change":477,"percent_change":2318,"volume":1747,"transactions":9,"vwap":2139},"2025-05-06",1.69,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1965,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-05",10.905,13.29,12.39,4.56,1307,{"date":2327,"open":2130,"high":2149,"low":2328,"close":2184,"change":221,"percent_change":520,"volume":2329,"transactions":9,"vwap":2184},"2025-05-02",11.04,9760,{"date":2331,"open":2165,"high":1659,"low":2165,"close":2140,"change":2332,"percent_change":1280,"volume":2333,"transactions":9,"vwap":2140},"2025-05-01",0.615,2420,{"date":2335,"open":2336,"high":2170,"low":2211,"close":2165,"change":251,"percent_change":251,"volume":2337,"transactions":9,"vwap":2165},"2025-04-30",11.325,673,{"date":2339,"open":2170,"high":2170,"low":2165,"close":2165,"change":2340,"percent_change":890,"volume":2341,"transactions":9,"vwap":2165},"2025-04-29",-0.045,3667,{"date":2343,"open":2220,"high":2344,"low":2345,"close":2346,"change":2228,"percent_change":2117,"volume":2347,"transactions":9,"vwap":2346},"2025-04-28",11.925,10.965,11.295,1693,{"date":182,"open":2189,"high":2349,"low":2211,"close":2189,"change":251,"percent_change":251,"volume":2350,"transactions":9,"vwap":2189},11.205,1293]