[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUIK":3,"homepage-market-summary":31,"stock-historical-QUIK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QUIK","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},"QuickLogic Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","QuickLogic Corp is a fabless semiconductor company developing programmable logic semiconductor technologies, including embedded Field Programmable Gate Array (eFPGA) intellectual property (IP) and specialized FPGA devices. Its product offerings include the eFPGA IP licensing business and associated professional services, as well as a range of FPGA silicon products, including EOS, ArcticLink III, PolarPro 3, PolarPro II, PolarPro, and Eclipse II products, among others. The company's customers come from various markets, including aerospace and defense, industrial and infrastructure systems, data processing and computing platforms, and certain embedded and edge computing applications. Geographically, it generates maximum revenue from North America and the rest from Asia Pacific and Europe.","51","San Jose, 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},11.19,11.24,11.265,10.96,11.49,-0.3,-2.61,166364.811803,3847,11.1155,24.33,5.28,301724.0534601952,31,6783,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"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",[99,103,108,113,118,123,128,133,138,142,147],{"name":100,"etf":101,"change":21,"price":102,"is_up":14},"Technology","XLK",201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.8,268349,97947437.418509,109.55,"2025-04-25",[183,184,193,202,213,223,234,244,254,264,274,283,292,303,314,325,336,347,357,365,374,382,390,400,409,417,426,436,445,455,463,473,483,493,503,514,524,534,543,554,564,574,585,596,606,617,628,639,649,658,668,679,688,696,706,714,723,732,738,747,755,763,771,780,789,798,807,815,822,831,839,848,856,865,873,882,891,900,908,917,923,931,938,946,954,963,972,980,988,995,1001,1009,1018,1024,1031,1037,1043,1051,1057,1065,1074,1082,1090,1099,1107,1116,1124,1131,1138,1146,1154,1162,1170,1178,1187,1194,1202,1209,1215,1221,1228,1236,1243,1249,1256,1262,1269,1276,1283,1289,1295,1303,1310,1317,1323,1330,1337,1345,1350,1356,1364,1371,1376,1382,1388,1395,1401,1409,1418,1426,1432,1439,1446,1453,1461,1467,1474,1480,1487,1495,1503,1510,1517,1525,1532,1539,1546,1551,1559,1567,1576,1584,1591,1597,1603,1607,1613,1618,1624,1631,1638,1643,1650,1657,1664,1671,1678,1685,1692,1699,1706,1712,1721,1727,1735,1743,1750,1757,1762,1769,1776,1781,1788,1793,1799,1805,1808,1812,1817,1821,1825,1831,1837,1843,1848,1853,1858,1862,1869,1876,1881,1884,1889,1892,1898,1904,1910,1913,1918,1922,1927,1932,1936,1941,1945,1948,1952,1957,1961,1967,1970,1978,1983,1988,1991,1997,2002,2007,2012,2017,2021,2025,2028,2032,2036,2040,2045,2048,2052,2056,2061,2065,2069,2076,2081,2085,2091,2098,2105,2110,2118,2125,2131,2138,2144,2150,2158,2164,2169,2176,2180,2185,2189,2195,2199,2205,2211,2214,2220,2223,2228,2232,2237,2241,2245,2249,2252,2256,2260,2263,2267,2270,2274,2278,2282,2286,2289,2293,2297,2301,2305,2310,2313,2317,2320,2326,2329,2332,2336,2340,2345,2348,2351,2355,2359,2362,2365,2369,2373,2376,2380,2383,2387,2392,2396,2399,2404,2408,2410,2413,2418,2424,2430,2437,2442,2448,2452,2456,2460,2464,2468,2472,2477,2481,2484,2487,2490,2494,2497,2501,2505,2510,2513,2516,2519],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",11.76,11.375,-0.16,-1.37,148678.424251,3578,11.5047,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":39,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",11.81,11.475,11.65,-1.85,185492.998779,4225,11.6275,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",11.97,12.18,11.84,11.87,0.21,1.8,193042.745832,3777,11.9846,{"date":214,"open":215,"high":216,"low":17,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",11.42,12.04,11.66,0.3,2.64,234417.689285,4914,11.6354,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",11.26,11.43,11.11,11.36,0.17,1.52,193910.100229,5178,11.3165,{"date":235,"open":236,"high":237,"low":238,"close":16,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",11.08,11.35,10.8648,0.28,2.57,186887.081661,3126,11.1815,{"date":245,"open":19,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",11.1,10.76,10.91,-0.05,-0.46,154784.22463,3094,10.9423,{"date":255,"open":256,"high":257,"low":258,"close":19,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",11.03,11.1584,10.84,-0.03,-0.27,149263.151907,3288,10.9859,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":157,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",11.01,11.2475,10.68,10.99,-2.14,174689.591011,4857,10.9106,{"date":275,"open":248,"high":17,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",10.62,11.23,0.25,2.28,229698.747782,4791,10.9749,{"date":284,"open":285,"high":256,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",10.73,10.98,0.24,2.23,370497.931413,4649,10.9073,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",10.23,10.78,9.94,10.74,0.02,0.19,268432.683717,4935,10.5538,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",10.51,10.77,10.5,10.72,0.2,1.9,255791.883451,3447,10.6665,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",10.32,10.65,10.24,10.52,0.51,5.09,315519.254774,4967,10.4291,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",10.25,10.31,9.725,10.01,-0.19,-1.86,315064.007438,5423,9.9802,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",10.44,10.46,10.11,10.2,-0.13,-1.26,203110.454133,3953,10.1782,{"date":348,"open":349,"high":350,"low":294,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",10.28,10.58,10.33,-0.49,-4.53,264370.850744,6973,10.3855,{"date":358,"open":247,"high":236,"low":297,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",10.82,0.09,0.84,157093.854318,3176,10.8394,{"date":366,"open":367,"high":368,"low":369,"close":285,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",10.49,10.79,10.4092,0,319721.471672,4868,10.7086,{"date":375,"open":376,"high":376,"low":377,"close":285,"change":39,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",11.02,10.63,-2.01,216616.647416,6604,10.7619,{"date":383,"open":384,"high":277,"low":385,"close":386,"change":299,"percent_change":387,"volume":388,"transactions":389,"vwap":376},"2026-09-08",10.93,10.81,10.95,1.77,225310.926497,6790,{"date":391,"open":392,"high":393,"low":394,"close":247,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",10.67,10.92,10.61,0.15,1.41,182016.785013,5906,10.7543,{"date":401,"open":367,"high":402,"low":403,"close":394,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",10.86,10.275,0.11,1.05,210607.358193,6237,10.6244,{"date":410,"open":350,"high":276,"low":411,"close":307,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",10.295,-0.06,-0.57,255942.636007,6232,10.4631,{"date":418,"open":307,"high":419,"low":327,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",10.59,10.56,-0.17,-1.58,286909.311587,6134,10.4852,{"date":427,"open":428,"high":429,"low":430,"close":285,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",10.83,10.905,10.6309,-0.08,-0.74,225378.168982,4473,10.734,{"date":437,"open":438,"high":439,"low":385,"close":385,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",11.2,11.275,-0.51,-4.51,213516.929591,5871,10.9385,{"date":446,"open":447,"high":448,"low":16,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",11.39,11.48,11.32,0.16,1.43,153761.373558,5114,11.3048,{"date":456,"open":457,"high":448,"low":458,"close":459,"change":46,"percent_change":198,"volume":460,"transactions":461,"vwap":462},"2026-08-26",11.38,11.06,11.16,147811.897807,4940,11.1877,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",11.61,11.18,11.37,0.1,0.89,146117.1973,3413,11.3661,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":421,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",11.15,11.34,10.7846,11.27,-1.49,238170.944114,5924,11.0683,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":468,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",11.51,11.7312,11,11.44,0.88,289707.773474,6662,11.3353,{"date":494,"open":495,"high":496,"low":497,"close":476,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",11.56,11.8119,11.13,-0.28,-2.41,275641.872803,8089,11.3515,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",12.21,12.2102,11.312,11.62,-0.45,-3.73,282950.823535,7912,11.6209,{"date":515,"open":516,"high":517,"low":217,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",12.25,12.4046,12.07,-0.56,-4.43,414196.42567,9167,11.9761,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":342,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",12.8,13.12,12.545,12.63,-1.02,255670.54561,6420,12.812,{"date":535,"open":536,"high":537,"low":529,"close":538,"change":309,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",12.7,13.1374,12.76,1.59,201523.351244,5355,12.7882,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",13,13.1281,12.31,12.56,-0.52,-3.98,380429.595002,7180,12.5345,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",13.75,12.26,13.08,-1.15,-8.08,799311.422406,13179,12.8744,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":73,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",14.22,14.3802,13.61,14.23,3.42,211798.698551,5570,14.099,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",14.58,14.645,13.72,13.76,-0.76,-5.23,226027.004335,5476,13.9793,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",14.27,14.7699,13.88,14.52,0.65,4.69,167761.792301,3927,14.51,{"date":597,"open":598,"high":590,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",13.8,13.5,13.87,0.05,0.36,126344.477555,3400,14.0506,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",14.36,14.5,13.815,13.82,-0.83,-5.67,183017.195781,4555,14.1369,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",14.05,14.81,13.985,14.65,1.25,9.33,316219.724309,5959,14.5515,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",12.79,13.625,12.655,13.4,0.29,2.21,152034.255603,4058,13.38,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":287,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",13.26,13.37,12.501,13.11,1.86,215927.471394,5650,13.1027,{"date":650,"open":651,"high":558,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",12.44,12.87,0.97,8.15,208798.064189,5145,12.809,{"date":659,"open":660,"high":661,"low":508,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",12.47,13.125,11.9,-0.37,-3.02,530977.570419,8337,12.1935,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",12.66,12.8799,11.53,12.27,-0.6,-4.66,477974.762316,9564,12.1094,{"date":680,"open":681,"high":682,"low":683,"close":652,"change":208,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",12.83,12.94,12.01,1.66,231635.15885,4741,12.5447,{"date":689,"open":690,"high":690,"low":691,"close":670,"change":167,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",13.35,12.33,-5.17,282550.007279,6238,12.6676,{"date":697,"open":698,"high":699,"low":700,"close":690,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",13.42,13.86,13.05,-0.44,-3.19,223732.279557,4721,13.3163,{"date":707,"open":578,"high":708,"low":578,"close":709,"change":710,"percent_change":499,"volume":711,"transactions":712,"vwap":713},"2026-07-22",14.42,13.79,-0.34,188102.507234,4712,13.9634,{"date":715,"open":716,"high":717,"low":641,"close":718,"change":719,"percent_change":488,"volume":720,"transactions":721,"vwap":722},"2026-07-21",13.28,14.19,14.13,1.45,364297.190345,6975,13.9605,{"date":724,"open":725,"high":642,"low":726,"close":727,"change":116,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",13.2,12.61,12.68,-2.46,349015.313852,7368,12.8313,{"date":733,"open":548,"high":734,"low":735,"close":545,"change":259,"percent_change":736,"volume":737,"transactions":9,"vwap":545},"2026-07-17",13.33,12.16,-0.23,317000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",13.67,13.77,12.86,13.03,-1.14,-8.05,538900,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",14.95,13.66,14.17,-0.5,-3.41,332900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":309,"volume":762,"transactions":9,"vwap":760},"2026-07-14",15.15,15.31,14.62,14.67,0.03,258600,{"date":764,"open":765,"high":766,"low":595,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",15.1,15.19,14.64,-1.01,-6.45,220000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",15.86,16.030001,15.04,15.65,-0.54,-3.34,238000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",15.89,16.63,15.88,16.19,0.52,3.32,285200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",14.82,15.81,14.79,15.67,0.61,4.05,330400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",15.95,15.98,14.45,15.06,-1.17,-7.21,533100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":208,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",16.39,17.09,16.12,16.23,1.31,340400,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":332,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-02",18.07,15.82,16.02,-10.4,479600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",19.17,19.29,17.73,17.88,-2.09,-10.47,311200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":174,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",19.07,20.39,19.040001,19.97,5.27,285300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",18.3,19.059999,17.57,18.97,0.44,2.37,314800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":591,"volume":855,"transactions":9,"vwap":853},"2026-06-26",17.55,18.78,17.24,18.53,0.12,2699300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",18.35,18.7,17.15,18.41,0.68,3.84,448500,{"date":866,"open":867,"high":868,"low":869,"close":826,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":826},"2026-06-24",20.01,20.17,17.18,-2.21,-11.08,507400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",20.75,21.85,19.85,19.94,-2,-9.12,592000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",22.41,22.5,20.85,21.94,0.04,0.18,447600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",21.37,22.15,20.56,21.9,1.04,4.99,465500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":889,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-17",20.95,21.76,20.71,20.86,0.87,355700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",21.77,22.02,20.53,20.68,-1,-4.61,350900,{"date":918,"open":885,"high":919,"low":920,"close":921,"change":342,"percent_change":674,"volume":922,"transactions":9,"vwap":921},"2026-06-15",22.72,20.87,21.68,344600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":601,"volume":930,"transactions":9,"vwap":928},"2026-06-12",21.97,22.54,21.14,21.81,0.01,330100,{"date":932,"open":933,"high":876,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",20.11,21.8,2.2,11.22,306100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":440,"volume":945,"transactions":9,"vwap":943},"2026-06-10",19.39,20.5,18.51,19.6,-0.1,319500,{"date":947,"open":948,"high":949,"low":817,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",21.52,21.7,19.7,-1.08,-5.2,515600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",20.99,21.09,20.2,20.78,0.78,3.9,326900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",22.66,23.02,19.82,20,-3.74,-15.75,808000,{"date":973,"open":974,"high":26,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",21.78,21.47,23.74,0.69,2.99,463700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":623,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-03",22.18,23.24,21.29,23.049999,5.73,664400,{"date":989,"open":990,"high":919,"low":991,"close":934,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":934},"2026-06-02",21.34,21.19,1.15,5.57,459700,{"date":996,"open":958,"high":997,"low":958,"close":998,"change":431,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-01",21.39,20.65,-0.39,344200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":612,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",21.93,22.13,19.95,20.73,-3.85,632600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",22.2,22.47,21.25,21.56,-0.97,-4.31,503100,{"date":1019,"open":1020,"high":1021,"low":948,"close":1022,"change":39,"percent_change":1015,"volume":1023,"transactions":9,"vwap":1022},"2026-05-27",23,23.28,22.53,486300,{"date":1025,"open":1026,"high":1027,"low":948,"close":1028,"change":219,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",22.61,23.8,22.75,13.13,841500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":933,"change":412,"percent_change":21,"volume":1036,"transactions":9,"vwap":933},"2026-05-22",20.32,20.77,19.99,360100,{"date":1038,"open":867,"high":1039,"low":943,"close":868,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":868},"2026-05-21",20.6,-0.29,-1.42,362800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":751,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",19.2,20.67,18.98,20.46,2.54,726200,{"date":1052,"open":827,"high":1053,"low":1054,"close":1055,"change":777,"percent_change":95,"volume":1056,"transactions":9,"vwap":1055},"2026-05-19",18.37,16.54,17.92,631200,{"date":1058,"open":1045,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",19.53,17.64,18.46,-0.64,-3.35,817500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",19.75,20.18,18.71,19.1,-1.52,-7.37,774600,{"date":1075,"open":982,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",22.69,19.47,20.62,-1.21,-5.54,769300,{"date":1083,"open":1084,"high":1085,"low":1053,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",18.5,22.1,21.83,2.78,14.59,1437700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",19.96,20.76,18.64,19.049999,-1.64,-7.93,1132100,{"date":1100,"open":968,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",21.48,19.37,20.69,0.8,4.02,1037600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",17.9,19.9,17.71,19.89,2.33,13.27,1031000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":530,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",18.58,18.6,17,17.56,-5.49,622900,{"date":1125,"open":1126,"high":1047,"low":1127,"close":1118,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1118},"2026-05-06",18.44,17.16,0.39,2.14,603000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":121,"percent_change":53,"volume":1137,"transactions":9,"vwap":1136},"2026-05-05",18.43,18.83,17.6,18.19,697400,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",16.77,18.88,18.31,1.99,12.19,1099200,{"date":1147,"open":757,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",16.8,14.91,16.32,0.35,2.19,498800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":641,"volume":1161,"transactions":9,"vwap":1159},"2026-04-30",14.3,16.14,13.97,15.97,1.87,642400,{"date":1163,"open":1164,"high":1165,"low":599,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",13.93,14.73,14.1,0.59,4.37,486800,{"date":1171,"open":622,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",15.4,13.34,13.51,-2.19,-13.95,894600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",14.61,16.89,14.39,15.7,2.62,20.03,2210000,{"date":1188,"open":1189,"high":598,"low":1190,"close":558,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":558},"2026-04-24",12.12,11.99,1.2,10.1,1348600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":777,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",12.35,12.6,11.59,11.88,-4.35,206900,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":229,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-22",12.3,12.64,12.42,1.39,98700,{"date":1210,"open":204,"high":1211,"low":1212,"close":516,"change":218,"percent_change":1213,"volume":1214,"transactions":9,"vwap":516},"2026-04-21",12.74,11.91,2.51,166200,{"date":1216,"open":207,"high":673,"low":1217,"close":1218,"change":929,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",11.78,11.95,0.08,94300,{"date":1222,"open":529,"high":1223,"low":1224,"close":1225,"change":250,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",12.73,11.69,11.94,-3.71,254800,{"date":1229,"open":1230,"high":1197,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",12.34,11.92,12.4,0.06,0.49,168000,{"date":1237,"open":1217,"high":1238,"low":1239,"close":1230,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1230},"2026-04-15",12.36,11.68,0.55,4.66,208900,{"date":1244,"open":215,"high":1245,"low":246,"close":1246,"change":320,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",11.8,11.79,4.52,213600,{"date":1250,"open":376,"high":1251,"low":1252,"close":1253,"change":229,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-13",11.3,10.9,11.28,1.53,168700,{"date":1257,"open":1258,"high":20,"low":1258,"close":227,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":227},"2026-04-10",10.89,0.31,2.87,270500,{"date":1263,"open":1264,"high":402,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",10.08,10.8,0.79,7.89,256300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":330,"change":72,"percent_change":1274,"volume":1275,"transactions":9,"vwap":330},"2026-04-08",10.27,10.36,9.61,0.7,345100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":296,"change":888,"percent_change":1281,"volume":1282,"transactions":9,"vwap":296},"2026-04-07",9.9,10.16,9.53,0.4,182800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1278,"change":249,"percent_change":752,"volume":1288,"transactions":9,"vwap":1278},"2026-04-06",9.99,10.37,9.71,175700,{"date":1290,"open":1273,"high":1291,"low":1292,"close":1293,"change":259,"percent_change":21,"volume":1294,"transactions":9,"vwap":1293},"2026-04-02",10.17,9.5,9.95,133800,{"date":1296,"open":1292,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",10.22,9.45,9.98,0.6,6.4,266000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1259,"percent_change":570,"volume":1309,"transactions":9,"vwap":1308},"2026-03-31",9.08,9.49,9,9.38,124600,{"date":1311,"open":1312,"high":1292,"low":1313,"close":1314,"change":250,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-30",9.48,8.82,9.07,-4.83,208400,{"date":1318,"open":1298,"high":1273,"low":1319,"close":1280,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1280},"2026-03-27",9.32,-0.09,-0.94,101100,{"date":1324,"open":1325,"high":1326,"low":1292,"close":1327,"change":150,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-26",9.8,9.92,9.62,-3.51,120400,{"date":1331,"open":1332,"high":341,"low":1333,"close":1334,"change":795,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-25",9.51,9.46,9.97,6.52,301300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":468,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-24",9.15,9.57,9.04,9.36,1.08,123100,{"date":1346,"open":1306,"high":1347,"low":1314,"close":1348,"change":412,"percent_change":1062,"volume":1349,"transactions":9,"vwap":1348},"2026-03-23",9.52,9.26,98000,{"date":1351,"open":1292,"high":1352,"low":1353,"close":1319,"change":188,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1319},"2026-03-20",9.58,9.03,-1.69,106800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1312,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1312},"2026-03-19",8.92,9.63,8.75,0.23,2.49,194100,{"date":1365,"open":1366,"high":1319,"low":1367,"close":1368,"change":889,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",9.05,8.61,9.25,1.98,218200,{"date":1372,"open":1307,"high":1373,"low":1374,"close":1314,"change":72,"percent_change":960,"volume":1375,"transactions":9,"vwap":1314},"2026-03-17",10.14,8.8,453500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1307,"change":370,"percent_change":370,"volume":1381,"transactions":9,"vwap":1307},"2026-03-16",9.17,9.44,8.98,115100,{"date":1383,"open":1384,"high":1280,"low":1385,"close":1307,"change":360,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1307},"2026-03-13",8.96,8.95,1.01,263800,{"date":1389,"open":1342,"high":1390,"low":1391,"close":1392,"change":509,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-12",9.81,8.85,8.91,-4.81,193000,{"date":1396,"open":1397,"high":1287,"low":1398,"close":1342,"change":72,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1342},"2026-03-11",9.31,9.21,0.75,282500,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-10",8.53,9.77,9.29,0.72,8.4,343300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-09",8.31,8.64,8.01,8.57,-0.14,-1.61,197300,{"date":1419,"open":1420,"high":1339,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",8.5,8.35,8.71,-0.07,-0.8,172700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1428,"change":145,"percent_change":736,"volume":1431,"transactions":9,"vwap":1428},"2026-03-05",8.78,9.43,8.6,203100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1374,"change":1386,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1374},"2026-03-04",7.79,9.59,7.7,12.97,648800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1434,"change":498,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1434},"2026-03-03",7.86,7.94,7.38,-3.47,109400,{"date":1447,"open":1413,"high":1448,"low":1449,"close":1450,"change":188,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",8.3,7.93,8.07,-1.94,146100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1219,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-27",8,8.32,7.9,8.23,0.98,322500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":654,"change":1423,"percent_change":1465,"volume":1466,"transactions":9,"vwap":654},"2026-02-26",8.24,7.77,-0.85,106500,{"date":1468,"open":1469,"high":1421,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-25",7.99,8.22,0.26,3.27,143300,{"date":1475,"open":1455,"high":1450,"low":1476,"close":1477,"change":1478,"percent_change":752,"volume":1479,"transactions":9,"vwap":1477},"2026-02-24",7.88,7.96,-0.04,78000,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1455,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1455},"2026-02-23",8.1,7.87,-0.11,-1.36,97800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":249,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-20",8.14,8.2,7.91,8.11,-0.61,150300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1219,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-19",7.92,8.25,7.61,8.16,0.99,190400,{"date":1504,"open":1505,"high":1456,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-18",7.5,8.08,0.63,8.46,553600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":795,"percent_change":1358,"volume":1516,"transactions":9,"vwap":1515},"2026-02-17",6.93,7.74,6.91,7.45,519400,{"date":1518,"open":1519,"high":1514,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-13",6.72,6.71,6.84,0.14,2.09,39100,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":116,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-12",7.08,6.58,6.7,-4.56,84600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":601,"percent_change":1406,"volume":1538,"transactions":9,"vwap":1537},"2026-02-11",7.15,7.16,6.88,7.02,76800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":736,"percent_change":702,"volume":1545,"transactions":9,"vwap":1544},"2026-02-10",7.22,7.26,6.94,6.97,88400,{"date":1547,"open":1542,"high":1548,"low":1537,"close":1549,"change":468,"percent_change":396,"volume":1550,"transactions":9,"vwap":1549},"2026-02-09",7.28,7.2,157400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":795,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-06",6.67,7.27,6.61,7.1,9.4,145100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":331,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-05",6.56,6.76,6.38,6.49,-2.84,74800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-04",7.12,7.18,6.5,6.68,-0.41,-5.78,100000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-03",7.41,6.77,7.09,-0.31,-4.19,165400,{"date":1585,"open":1586,"high":1587,"low":1541,"close":1588,"change":888,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-02",7.33,7.58,7.4,0.54,82700,{"date":1592,"open":1593,"high":1442,"low":1548,"close":1594,"change":1062,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-30",7.78,7.36,-8,128700,{"date":1598,"open":1492,"high":1599,"low":1600,"close":1455,"change":944,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1455},"2026-01-29",8.43,7.64,-1.23,161400,{"date":1604,"open":1407,"high":1430,"low":1455,"close":1482,"change":46,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1482},"2026-01-28",-2.53,147900,{"date":1608,"open":1498,"high":1609,"low":1610,"close":1411,"change":1233,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1411},"2026-01-27",8.41,8.18,0.73,143900,{"date":1614,"open":1403,"high":1403,"low":1615,"close":1498,"change":498,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1498},"2026-01-26",8.05,-3.28,131200,{"date":1619,"open":1620,"high":1621,"low":1448,"close":1403,"change":21,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1403},"2026-01-23",8.83,8.86,-3.4,252200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1620,"change":421,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2026-01-22",9.12,9.27,8.65,-1.89,192400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1307,"change":229,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1307},"2026-01-21",8.97,9.19,8.69,1.93,276700,{"date":1639,"open":1463,"high":1640,"low":1615,"close":1620,"change":1128,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1620},"2026-01-20",8.99,4.62,267700,{"date":1644,"open":1645,"high":1420,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-16",7.81,8.44,0.66,8.48,295900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1593,"change":1423,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1593},"2026-01-15",7.98,8.09,7.76,-0.89,115200,{"date":1658,"open":1659,"high":1482,"low":1660,"close":1661,"change":1234,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-14",7.56,7.51,7.85,6.66,276300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1594,"change":360,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1594},"2026-01-13",7.31,7.57,7.3,1.24,112200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1554,"change":440,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1554},"2026-01-12",7.62,7.63,7.21,-6.56,153900,{"date":1679,"open":1680,"high":1476,"low":1681,"close":1593,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1593},"2026-01-09",7.46,7.43,0.33,4.43,223100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1515,"change":1219,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1515},"2026-01-08",7.29,7.49,7.05,1.09,125500,{"date":1693,"open":1694,"high":1695,"low":1689,"close":1696,"change":468,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-07",7.23,7.42,7.37,1.38,130900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1554,"change":320,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1554},"2026-01-06",6.87,7.32,6.82,7.54,198000,{"date":1707,"open":1708,"high":1709,"low":1563,"close":1562,"change":1710,"percent_change":1600,"volume":1711,"transactions":9,"vwap":1562},"2026-01-05",6.43,6.95,0.48,249600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-02",6.05,6.34,6.03,6.28,0.27,4.49,56900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":259,"percent_change":752,"volume":1208,"transactions":9,"vwap":1726},"2025-12-31",6.08,6.09,5.86,6.01,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":944,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-30",6.12,6.19,6.02,6.04,-1.63,81100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":498,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-29",6.31,6.39,6.06,6.14,-4.36,118500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":298,"percent_change":1259,"volume":1749,"transactions":9,"vwap":1748},"2025-12-26",6.36,6.63,6.3,6.42,101800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1301,"change":944,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1301},"2025-12-24",6.44,6.51,6.29,-1.54,28600,{"date":1758,"open":1301,"high":1759,"low":1301,"close":1571,"change":888,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1571},"2025-12-23",6.69,0.62,87600,{"date":1763,"open":1764,"high":1765,"low":1715,"close":1766,"change":404,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-22",6.45,6.65,6.46,1.73,81000,{"date":1770,"open":1564,"high":1771,"low":1772,"close":1773,"change":431,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-19",6.75,6.23,6.35,-1.24,136900,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1708,"change":1167,"percent_change":1192,"volume":1780,"transactions":9,"vwap":1708},"2025-12-18",6.21,7.13,399300,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":39,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-17",6.1,5.81,5.84,-3.63,77000,{"date":1789,"open":1724,"high":1790,"low":1726,"close":1739,"change":145,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1739},"2025-12-16",6.18,-0.33,47400,{"date":1794,"open":1747,"high":1795,"low":1716,"close":1723,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1723},"2025-12-15",6.41,-0.2,-3.18,118100,{"date":1800,"open":1301,"high":1801,"low":1802,"close":1717,"change":342,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1717},"2025-12-12",6.8,6.26,-2.03,156700,{"date":1806,"open":1717,"high":1795,"low":1729,"close":1795,"change":888,"percent_change":1507,"volume":1807,"transactions":9,"vwap":1795},"2025-12-11",49400,{"date":1809,"open":1715,"high":1752,"low":1772,"close":1810,"change":370,"percent_change":370,"volume":1811,"transactions":9,"vwap":1810},"2025-12-10",6.37,79600,{"date":1813,"open":1814,"high":1764,"low":1814,"close":1810,"change":404,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1810},"2025-12-09",6.22,1.76,52400,{"date":1818,"open":1819,"high":1748,"low":1778,"close":1802,"change":259,"percent_change":106,"volume":1820,"transactions":9,"vwap":1802},"2025-12-08",6.33,66300,{"date":1822,"open":1708,"high":1335,"low":1823,"close":1754,"change":1415,"percent_change":131,"volume":1824,"transactions":9,"vwap":1754},"2025-12-05",6.25,60200,{"date":1826,"open":1747,"high":1827,"low":1783,"close":1708,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1708},"2025-12-04",6.54,0.13,2.06,111500,{"date":1832,"open":1833,"high":1737,"low":1834,"close":1747,"change":1151,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1747},"2025-12-03",5.98,5.96,5.88,81400,{"date":1838,"open":1714,"high":1754,"low":1839,"close":1840,"change":1484,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-02",5.89,5.95,-1.82,96000,{"date":1844,"open":1790,"high":1823,"low":1845,"close":1739,"change":157,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1739},"2025-12-01",6,-3.81,96700,{"date":1849,"open":1850,"high":1745,"low":1783,"close":1747,"change":309,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1747},"2025-11-28",6.2,3.28,215200,{"date":1854,"open":1739,"high":1850,"low":1855,"close":1783,"change":395,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1783},"2025-11-26",5.97,2.52,120700,{"date":1859,"open":1840,"high":1723,"low":1860,"close":1840,"change":412,"percent_change":914,"volume":1861,"transactions":9,"vwap":1840},"2025-11-25",5.79,73500,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1726,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1726},"2025-11-24",5.8,6.07,0.22,3.8,80400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1860,"change":218,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1860},"2025-11-21",5.49,5.93,5.41,5.46,170300,{"date":1877,"open":1840,"high":1878,"low":27,"close":1871,"change":999,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1871},"2025-11-20",6.32,-6.63,183200,{"date":1882,"open":1883,"high":1729,"low":1785,"close":1835,"change":929,"percent_change":229,"volume":1208,"transactions":9,"vwap":1835},"2025-11-19",5.87,{"date":1885,"open":1725,"high":1834,"low":1886,"close":1883,"change":431,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1883},"2025-11-18",5.69,-1.34,165100,{"date":1890,"open":1731,"high":1747,"low":1725,"close":1840,"change":331,"percent_change":1891,"volume":1656,"transactions":9,"vwap":1840},"2025-11-17",-3.09,{"date":1893,"open":1894,"high":1778,"low":1895,"close":1740,"change":1361,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1740},"2025-11-14",5.75,5.68,3.89,151700,{"date":1899,"open":1778,"high":1814,"low":1900,"close":1901,"change":1581,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-13",5.7,5.91,-4.98,236800,{"date":1905,"open":1562,"high":1906,"low":1731,"close":1814,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1814},"2025-11-12",7.17,-0.95,-13.25,428600,{"date":1911,"open":1906,"high":1668,"low":1536,"close":1906,"change":412,"percent_change":612,"volume":1912,"transactions":9,"vwap":1906},"2025-11-11",126100,{"date":1914,"open":1542,"high":1578,"low":1915,"close":1694,"change":1219,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1694},"2025-11-10",7.03,1.12,113300,{"date":1919,"open":1920,"high":1534,"low":1529,"close":1534,"change":370,"percent_change":370,"volume":1921,"transactions":9,"vwap":1534},"2025-11-07",7,131800,{"date":1923,"open":1548,"high":1924,"low":1580,"close":1534,"change":1925,"percent_change":728,"volume":1926,"transactions":9,"vwap":1534},"2025-11-06",7.35,-0.18,190700,{"date":1928,"open":1929,"high":1929,"low":1779,"close":1586,"change":260,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1586},"2025-11-05",7.6,-3.55,144300,{"date":1933,"open":1779,"high":1499,"low":1934,"close":1929,"change":298,"percent_change":1471,"volume":1935,"transactions":9,"vwap":1929},"2025-11-04",6.96,472700,{"date":1937,"open":1661,"high":1476,"low":1938,"close":1587,"change":116,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1587},"2025-11-03",7.48,-4.05,205900,{"date":1942,"open":1943,"high":1497,"low":1535,"close":1457,"change":1104,"percent_change":478,"volume":1944,"transactions":9,"vwap":1457},"2025-10-31",7.19,308900,{"date":1946,"open":1549,"high":1947,"low":1689,"close":1556,"change":21,"percent_change":1939,"volume":1344,"transactions":9,"vwap":1556},"2025-10-30",7.39,{"date":1949,"open":1950,"high":1673,"low":1521,"close":1588,"change":1300,"percent_change":1313,"volume":1951,"transactions":9,"vwap":1588},"2025-10-29",6.85,317900,{"date":1953,"open":1954,"high":1955,"low":1555,"close":1801,"change":1219,"percent_change":1956,"volume":1486,"transactions":9,"vwap":1801},"2025-10-28",6.62,6.92,1.19,{"date":1958,"open":1915,"high":1534,"low":1529,"close":1519,"change":21,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1519},"2025-10-27",-4.27,178200,{"date":1962,"open":1746,"high":1554,"low":1963,"close":1537,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1537},"2025-10-24",6.57,0.5,7.67,261800,{"date":1968,"open":1783,"high":1765,"low":1783,"close":1335,"change":1128,"percent_change":1745,"volume":1969,"transactions":9,"vwap":1335},"2025-10-23",137500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":777,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-22",6.53,6.6,5.9,6.13,-8.1,354300,{"date":1979,"open":1554,"high":1586,"low":1972,"close":1553,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1553},"2025-10-21",-0.59,-8.13,301500,{"date":1984,"open":1562,"high":1587,"low":1771,"close":1542,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1542},"2025-10-20",0.56,8.36,645600,{"date":1989,"open":1709,"high":1554,"low":1555,"close":1529,"change":752,"percent_change":1990,"volume":994,"transactions":9,"vwap":1529},"2025-10-17",-6.94,{"date":1992,"open":1586,"high":1993,"low":1994,"close":1549,"change":360,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1549},"2025-10-16",7.47,7.07,1.27,277700,{"date":1998,"open":1580,"high":1929,"low":1543,"close":1999,"change":239,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-15",7.11,4.1,414000,{"date":2003,"open":1746,"high":1534,"low":1301,"close":2004,"change":889,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-14",6.83,2.71,262900,{"date":2008,"open":1772,"high":1759,"low":1772,"close":1765,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1765},"2025-10-13",0.53,8.66,138500,{"date":2013,"open":1764,"high":2014,"low":1723,"close":1729,"change":1581,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1729},"2025-10-10",6.74,-4.82,224300,{"date":2018,"open":1571,"high":1571,"low":1814,"close":1708,"change":1484,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1708},"2025-10-09",-1.68,110900,{"date":2022,"open":1662,"high":1529,"low":1708,"close":1827,"change":1415,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1827},"2025-10-08",-2.1,190100,{"date":2026,"open":1783,"high":1703,"low":1865,"close":1572,"change":1760,"percent_change":294,"volume":2027,"transactions":9,"vwap":1572},"2025-10-07",564500,{"date":2029,"open":2030,"high":1802,"low":1714,"close":1739,"change":1478,"percent_change":53,"volume":2031,"transactions":9,"vwap":1739},"2025-10-06",6.24,189200,{"date":2033,"open":1714,"high":1745,"low":1726,"close":1783,"change":72,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1783},"2025-10-03",1.16,267500,{"date":2037,"open":1823,"high":1810,"low":1834,"close":1716,"change":1415,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1716},"2025-10-02",-2.27,341100,{"date":2041,"open":1845,"high":1730,"low":1974,"close":2042,"change":404,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-01",6.17,1.82,294300,{"date":2046,"open":1725,"high":1772,"low":1725,"close":1739,"change":395,"percent_change":1049,"volume":2047,"transactions":9,"vwap":1739},"2025-09-30",104500,{"date":2049,"open":1714,"high":1723,"low":1835,"close":1901,"change":46,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1901},"2025-09-29",-3.43,80000,{"date":2053,"open":1714,"high":2054,"low":1731,"close":1729,"change":72,"percent_change":2034,"volume":2055,"transactions":9,"vwap":1729},"2025-09-26",6.16,92000,{"date":2057,"open":2058,"high":1850,"low":986,"close":1714,"change":72,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1714},"2025-09-25",5.74,1.17,117100,{"date":2062,"open":1739,"high":1772,"low":2063,"close":1833,"change":1484,"percent_change":2064,"volume":2060,"transactions":9,"vwap":1833},"2025-09-24",5.94,-1.81,{"date":2066,"open":1850,"high":1708,"low":1845,"close":1724,"change":1925,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1724},"2025-09-23",-2.87,186700,{"date":2070,"open":2071,"high":1747,"low":2072,"close":2073,"change":2074,"percent_change":1497,"volume":2075,"transactions":9,"vwap":2073},"2025-09-22",5.77,5.71,6.27,0.46,260700,{"date":2077,"open":1783,"high":1850,"low":2078,"close":1784,"change":157,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1784},"2025-09-19",5.61,-3.97,399400,{"date":2082,"open":2083,"high":1740,"low":2083,"close":1714,"change":786,"percent_change":1557,"volume":2084,"transactions":9,"vwap":1714},"2025-09-18",5.65,259200,{"date":2086,"open":1784,"high":2087,"low":27,"close":2088,"change":116,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-17",5.83,5.53,-5.47,184400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":299,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-16",5.67,5.85,5.6,3.36,75500,{"date":2099,"open":2100,"high":1864,"low":2101,"close":2102,"change":888,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-15",5.64,5.59,5.66,0.71,67800,{"date":2106,"open":2088,"high":2083,"low":2107,"close":2108,"change":854,"percent_change":2109,"volume":1868,"transactions":9,"vwap":2108},"2025-09-12",5.47,5.62,2.18,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1361,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-11",5.3,5.56,5.29,5.5,4.36,53300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":837,"change":1415,"percent_change":2123,"volume":2124,"transactions":9,"vwap":837},"2025-09-10",5.42,5.44,5.25,-2.59,78600,{"date":2126,"open":2127,"high":1873,"low":2128,"close":1873,"change":2129,"percent_change":1520,"volume":2130,"transactions":9,"vwap":1873},"2025-09-09",5.1,5.04,0.34,122800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1423,"percent_change":1485,"volume":2137,"transactions":9,"vwap":2136},"2025-09-08",5.13,5.26,5,5.07,75900,{"date":2139,"open":2140,"high":2122,"low":2141,"close":2142,"change":298,"percent_change":1128,"volume":2143,"transactions":9,"vwap":2142},"2025-09-05",5.15,5.11,5.14,68100,{"date":2145,"open":2146,"high":2133,"low":2147,"close":2148,"change":208,"percent_change":2149,"volume":2047,"transactions":9,"vwap":2148},"2025-09-04",4.9,4.82,5.12,4.28,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":298,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-03",4.86,4.94,4.85,4.91,0.41,98800,{"date":2159,"open":2160,"high":2136,"low":177,"close":2161,"change":157,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-02",5.02,4.89,-4.68,349800,{"date":2165,"open":1871,"high":2166,"low":2127,"close":2133,"change":999,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2133},"2025-08-29",5.54,-7.07,213000,{"date":2170,"open":2171,"high":2113,"low":2172,"close":2173,"change":1219,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-28",5.43,5.31,5.52,1.47,186000,{"date":2177,"open":2178,"high":1871,"low":2179,"close":2121,"change":1233,"percent_change":1916,"volume":1897,"transactions":9,"vwap":2121},"2025-08-27",5.35,5.34,{"date":2181,"open":2182,"high":2107,"low":2172,"close":2183,"change":761,"percent_change":1985,"volume":2184,"transactions":9,"vwap":2183},"2025-08-26",5.36,5.38,82200,{"date":2186,"open":2093,"high":1900,"low":2178,"close":2178,"change":21,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2178},"2025-08-25",-5.31,125200,{"date":2190,"open":993,"high":2191,"low":2192,"close":2083,"change":1828,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2083},"2025-08-22",5.82,5.48,2.36,250700,{"date":2196,"open":2166,"high":2197,"low":2183,"close":2173,"change":259,"percent_change":777,"volume":2198,"transactions":9,"vwap":2173},"2025-08-21",5.58,141900,{"date":2200,"open":2101,"high":2201,"low":2172,"close":2202,"change":1423,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-20",5.63,5.55,-1.25,253800,{"date":2206,"open":2207,"high":2208,"low":2166,"close":2108,"change":249,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2108},"2025-08-19",5.76,5.92,-0.88,263900,{"date":2212,"open":2078,"high":1839,"low":2107,"close":2093,"change":601,"percent_change":469,"volume":2213,"transactions":9,"vwap":2093},"2025-08-18",315500,{"date":2215,"open":2216,"high":2216,"low":2197,"close":2108,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2108},"2025-08-15",6.64,-0.91,-13.94,579800,{"date":2221,"open":1835,"high":1561,"low":2087,"close":1972,"change":2009,"percent_change":1620,"volume":2222,"transactions":9,"vwap":1972},"2025-08-14",523000,{"date":2224,"open":2083,"high":1754,"low":2225,"close":1845,"change":889,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1845},"2025-08-13",5.21,3.09,643000,{"date":2229,"open":1725,"high":2230,"low":2191,"close":2191,"change":601,"percent_change":906,"volume":2231,"transactions":9,"vwap":2191},"2025-08-12",5.99,180100,{"date":2233,"open":1855,"high":2234,"low":2071,"close":2071,"change":121,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2071},"2025-08-11",6.15,-2.04,147000,{"date":2238,"open":2207,"high":1855,"low":986,"close":1839,"change":854,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1839},"2025-08-08",2.08,108800,{"date":2242,"open":2230,"high":1724,"low":2102,"close":2071,"change":421,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2071},"2025-08-07",-2.86,110200,{"date":2246,"open":1865,"high":2247,"low":1725,"close":2063,"change":1484,"percent_change":1841,"volume":2248,"transactions":9,"vwap":2063},"2025-08-06",6.11,132700,{"date":2250,"open":1772,"high":1563,"low":1714,"close":1714,"change":736,"percent_change":2251,"volume":1847,"transactions":9,"vwap":1714},"2025-08-05",-3.66,{"date":2253,"open":1730,"high":1764,"low":2054,"close":1717,"change":404,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1717},"2025-08-04",1.78,116700,{"date":2257,"open":1975,"high":1878,"low":2208,"close":2042,"change":421,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2042},"2025-08-01",-2.68,147700,{"date":2261,"open":1773,"high":1810,"low":1730,"close":1715,"change":1828,"percent_change":1523,"volume":2262,"transactions":9,"vwap":1715},"2025-07-31",72300,{"date":2264,"open":1747,"high":1810,"low":1975,"close":1778,"change":1484,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1778},"2025-07-30",-1.74,143500,{"date":2268,"open":1561,"high":1579,"low":1878,"close":1878,"change":1415,"percent_change":2269,"volume":1888,"transactions":9,"vwap":1878},"2025-07-29",-2.17,{"date":2271,"open":1737,"high":1662,"low":1823,"close":1766,"change":278,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1766},"2025-07-28",4.03,152800,{"date":2275,"open":1972,"high":1972,"low":1790,"close":1778,"change":736,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1778},"2025-07-25",-3.57,116500,{"date":2279,"open":1562,"high":1562,"low":1754,"close":1752,"change":498,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1752},"2025-07-24",-4.17,216800,{"date":2283,"open":1752,"high":1701,"low":1708,"close":1519,"change":1259,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1519},"2025-07-23",4.84,259900,{"date":2287,"open":1814,"high":1752,"low":1724,"close":1795,"change":889,"percent_change":2288,"volume":1804,"transactions":9,"vwap":1795},"2025-07-22",2.89,{"date":2290,"open":1740,"high":2291,"low":1740,"close":1772,"change":360,"percent_change":2174,"volume":2292,"transactions":9,"vwap":1772},"2025-07-21",6.55,106700,{"date":2294,"open":1715,"high":1715,"low":1723,"close":1740,"change":1484,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1740},"2025-07-18",-1.76,161800,{"date":2298,"open":1301,"high":1553,"low":1823,"close":1823,"change":421,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1823},"2025-07-17",-2.65,225500,{"date":2302,"open":1754,"high":1564,"low":1717,"close":1748,"change":299,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1748},"2025-07-16",3.05,250200,{"date":2306,"open":1745,"high":2307,"low":1772,"close":1772,"change":2308,"percent_change":188,"volume":2309,"transactions":9,"vwap":1772},"2025-07-15",6.59,-0.01,149200,{"date":2311,"open":1301,"high":1972,"low":1850,"close":2030,"change":421,"percent_change":2299,"volume":2312,"transactions":9,"vwap":2030},"2025-07-14",111200,{"date":2314,"open":1520,"high":1709,"low":1795,"close":1795,"change":21,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1795},"2025-07-11",-4.47,140800,{"date":2318,"open":1689,"high":1779,"low":1520,"close":1520,"change":710,"percent_change":2015,"volume":2319,"transactions":9,"vwap":1520},"2025-07-10",240500,{"date":2321,"open":1730,"high":2322,"low":1730,"close":1689,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1689},"2025-07-09",7.24,0.86,13.89,625000,{"date":2327,"open":1823,"high":1745,"low":2234,"close":1730,"change":145,"percent_change":116,"volume":2328,"transactions":9,"vwap":1730},"2025-07-08",92500,{"date":2330,"open":1740,"high":1802,"low":2230,"close":1778,"change":929,"percent_change":450,"volume":2331,"transactions":9,"vwap":1778},"2025-07-07",175200,{"date":2333,"open":1783,"high":1754,"low":1783,"close":1850,"change":450,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1850},"2025-07-03",2.65,102200,{"date":2337,"open":1835,"high":1740,"low":1835,"close":1732,"change":229,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1732},"2025-07-02",2.9,236300,{"date":2341,"open":1731,"high":1732,"low":2342,"close":1883,"change":1040,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1883},"2025-07-01",5.72,-4.71,188300,{"date":2346,"open":1764,"high":1766,"low":2087,"close":2054,"change":188,"percent_change":1605,"volume":2347,"transactions":9,"vwap":2054},"2025-06-30",300800,{"date":2349,"open":1716,"high":1529,"low":1731,"close":1878,"change":1151,"percent_change":1725,"volume":2350,"transactions":9,"vwap":1878},"2025-06-27",1862400,{"date":2352,"open":2042,"high":1745,"low":1784,"close":1855,"change":1796,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1855},"2025-06-26",-3.24,392000,{"date":2356,"open":2063,"high":1563,"low":2063,"close":2042,"change":1471,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2042},"2025-06-25",4.4,606400,{"date":2360,"open":2230,"high":1739,"low":2191,"close":1901,"change":929,"percent_change":229,"volume":2361,"transactions":9,"vwap":1901},"2025-06-24",248100,{"date":2363,"open":1835,"high":1833,"low":2071,"close":1974,"change":370,"percent_change":370,"volume":2364,"transactions":9,"vwap":1974},"2025-06-23",137900,{"date":2366,"open":1714,"high":1714,"low":2087,"close":1974,"change":944,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1974},"2025-06-20",-1.67,119100,{"date":2370,"open":1840,"high":1739,"low":1835,"close":1845,"change":468,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1845},"2025-06-18",1.69,118200,{"date":2374,"open":1974,"high":1840,"low":2207,"close":1974,"change":145,"percent_change":710,"volume":2375,"transactions":9,"vwap":1974},"2025-06-17",98400,{"date":2377,"open":2207,"high":1732,"low":2207,"close":2208,"change":287,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2208},"2025-06-16",4.23,114300,{"date":2381,"open":1900,"high":1901,"low":2102,"close":1895,"change":157,"percent_change":1939,"volume":2382,"transactions":9,"vwap":1895},"2025-06-13",100100,{"date":2384,"open":1716,"high":1740,"low":1725,"close":2208,"change":331,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2208},"2025-06-12",-3.11,104100,{"date":2388,"open":1801,"high":2389,"low":1724,"close":2247,"change":413,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2247},"2025-06-11",6.81,-8.53,251100,{"date":2393,"open":1802,"high":2394,"low":1790,"close":1572,"change":1964,"percent_change":1653,"volume":2395,"transactions":9,"vwap":1572},"2025-06-10",6.78,343600,{"date":2397,"open":1895,"high":1802,"low":1895,"close":1790,"change":1964,"percent_change":1374,"volume":2398,"transactions":9,"vwap":1790},"2025-06-09",171500,{"date":2400,"open":2115,"high":2401,"low":2115,"close":1895,"change":309,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1895},"2025-06-06",5.78,3.65,121200,{"date":2405,"open":2078,"high":2201,"low":2406,"close":2192,"change":121,"percent_change":270,"volume":2407,"transactions":9,"vwap":2192},"2025-06-05",5.45,87300,{"date":2409,"open":2202,"high":1900,"low":2202,"close":2095,"change":1233,"percent_change":1343,"volume":1596,"transactions":9,"vwap":2095},"2025-06-04",{"date":2411,"open":837,"high":993,"low":837,"close":2166,"change":278,"percent_change":2412,"volume":1322,"transactions":9,"vwap":2166},"2025-06-03",4.73,{"date":2414,"open":2415,"high":2112,"low":2127,"close":2114,"change":404,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2114},"2025-06-02",5.19,2.12,58800,{"date":2419,"open":2127,"high":2420,"low":2421,"close":2422,"change":298,"percent_change":1128,"volume":2423,"transactions":9,"vwap":2422},"2025-05-30",5.23,4.95,5.18,111000,{"date":2425,"open":2426,"high":2426,"low":2133,"close":2427,"change":431,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-29",5.37,5.16,-1.53,65900,{"date":2431,"open":2432,"high":2183,"low":2433,"close":2434,"change":431,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-28",5.33,5.22,5.24,-1.5,81800,{"date":2438,"open":2133,"high":2183,"low":2439,"close":2440,"change":634,"percent_change":2071,"volume":2441,"transactions":9,"vwap":2440},"2025-05-27",5.03,5.32,146300,{"date":2443,"open":2444,"high":2122,"low":2445,"close":2439,"change":121,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2439},"2025-05-23",5.06,4.97,-2.33,141200,{"date":2449,"open":2114,"high":2121,"low":2142,"close":2140,"change":331,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2140},"2025-05-22",-3.56,234100,{"date":2453,"open":1871,"high":2100,"low":2427,"close":2179,"change":1796,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2179},"2025-05-21",-3.61,168600,{"date":2457,"open":2201,"high":1886,"low":2183,"close":2166,"change":1320,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2166},"2025-05-20",-1.6,150200,{"date":2461,"open":2197,"high":2071,"low":2107,"close":2201,"change":342,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2201},"2025-05-19",-2.26,149100,{"date":2465,"open":1845,"high":1740,"low":986,"close":2207,"change":157,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2207},"2025-05-16",-4,186900,{"date":2469,"open":1860,"high":1845,"low":2173,"close":1845,"change":2470,"percent_change":2201,"volume":2471,"transactions":9,"vwap":1845},"2025-05-15",0.32,165300,{"date":2473,"open":1814,"high":1950,"low":2102,"close":1895,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1895},"2025-05-14",-0.87,-13.28,228800,{"date":2478,"open":1753,"high":1963,"low":1772,"close":2291,"change":229,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2291},"2025-05-13",2.66,178500,{"date":2482,"open":1738,"high":2291,"low":1802,"close":1563,"change":1710,"percent_change":1489,"volume":2483,"transactions":9,"vwap":1563},"2025-05-12",143000,{"date":2485,"open":1716,"high":1790,"low":1974,"close":1974,"change":412,"percent_change":768,"volume":2486,"transactions":9,"vwap":1974},"2025-05-09",79700,{"date":2488,"open":2342,"high":1724,"low":1895,"close":1834,"change":218,"percent_change":2112,"volume":2489,"transactions":9,"vwap":1834},"2025-05-08",89900,{"date":2491,"open":2095,"high":2058,"low":2115,"close":2102,"change":360,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2102},"2025-05-07",1.62,61500,{"date":2495,"open":2171,"high":2108,"low":2172,"close":993,"change":601,"percent_change":89,"volume":2496,"transactions":9,"vwap":993},"2025-05-06",74700,{"date":2498,"open":1895,"high":2401,"low":1871,"close":2173,"change":39,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2173},"2025-05-05",-3.83,62400,{"date":2502,"open":2342,"high":1833,"low":1895,"close":2058,"change":1828,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2058},"2025-05-02",2.32,118000,{"date":2506,"open":2207,"high":1883,"low":2507,"close":2078,"change":944,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2078},"2025-05-01",5.51,-1.75,113700,{"date":2511,"open":2406,"high":1864,"low":2422,"close":2072,"change":601,"percent_change":489,"volume":2512,"transactions":9,"vwap":2072},"2025-04-30",127500,{"date":2514,"open":2192,"high":1864,"low":2134,"close":2102,"change":360,"percent_change":2492,"volume":2515,"transactions":9,"vwap":2102},"2025-04-29",137600,{"date":2517,"open":2115,"high":1784,"low":2179,"close":993,"change":1361,"percent_change":2518,"volume":2309,"transactions":9,"vwap":993},"2025-04-28",4.31,{"date":181,"open":2520,"high":2179,"low":2152,"close":2179,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2179},4.92,0.42,8.54,92900]