[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIP":3,"stock-historical-AIP":30,"homepage-market-summary":2770},{"ticker":4,"date":5,"profile":6,"quote":14},"AIP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arteris, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Arteris Inc is a provider of semiconductor system IP, including interconnect and other intellectual property, (collectively, System IP) technology. Its IP technology manages the on-chip communications and IP block deployments in System-on-Chip (SoC) semiconductors and systems of chiplets. Its proprietary System IP solutions achieve this by connecting client IP blocks such as processors, memories, artificial intelligence\u002Fmachine learning (AI\u002FML) accelerators, graphics subsystems, safety and security, and other input\u002Foutput subsystems (I\u002FOs) via multiple Network-on-Chips (NoCs). The company operates in Americas, Asia Pacific and Europe, Middle East, out of which it derives maximum its revenue from Asia Pacific.","364","Campbell, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.01,23.92,24.27,23.41,23.64,0.37,1.57,693949.047573,14542,23.8677,50.26,3.27,324872.14665235975,44.1,1237,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},5.64,728985,266079345.40896899,311.13,"2025-04-21",[41,42,52,62,73,84,94,103,114,125,136,145,156,167,176,186,197,208,218,228,238,247,258,267,278,289,300,308,318,327,337,348,359,370,381,391,401,412,423,434,444,455,466,477,487,496,507,518,527,537,547,556,567,577,584,593,601,609,618,627,636,645,653,662,670,679,687,695,702,711,720,729,738,746,754,763,772,780,789,798,807,816,825,833,841,849,857,865,873,880,888,895,903,910,919,926,934,942,950,957,966,974,983,989,997,1005,1014,1019,1028,1037,1046,1055,1064,1069,1077,1086,1093,1102,1110,1118,1126,1134,1143,1152,1159,1167,1175,1184,1192,1200,1209,1218,1225,1233,1240,1248,1256,1264,1273,1279,1287,1295,1302,1309,1317,1325,1333,1340,1349,1356,1364,1371,1377,1386,1395,1404,1412,1417,1424,1430,1438,1442,1449,1454,1461,1468,1474,1482,1488,1496,1501,1507,1514,1522,1530,1537,1546,1554,1562,1570,1577,1584,1589,1597,1604,1608,1615,1622,1629,1636,1641,1645,1649,1655,1662,1670,1675,1680,1687,1693,1699,1706,1713,1722,1729,1736,1743,1749,1757,1765,1771,1778,1786,1794,1802,1810,1817,1825,1830,1838,1844,1852,1856,1862,1869,1876,1885,1891,1899,1906,1913,1920,1927,1932,1937,1944,1952,1960,1967,1971,1978,1985,1990,1997,2004,2012,2018,2025,2031,2038,2045,2054,2060,2067,2075,2083,2089,2097,2105,2112,2118,2125,2132,2140,2147,2152,2157,2165,2173,2180,2185,2191,2198,2205,2213,2218,2225,2231,2238,2246,2252,2257,2264,2270,2276,2284,2291,2296,2302,2306,2313,2320,2328,2334,2339,2343,2351,2357,2364,2367,2374,2377,2385,2391,2395,2400,2405,2410,2414,2421,2428,2434,2441,2445,2450,2456,2462,2466,2470,2475,2483,2488,2494,2501,2505,2513,2520,2529,2536,2543,2551,2556,2563,2569,2576,2584,2590,2597,2604,2611,2618,2625,2632,2639,2648,2653,2659,2664,2669,2674,2681,2689,2694,2699,2705,2711,2717,2722,2727,2734,2743,2748,2753,2759,2766],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-30",23.53,23.74,22.75,0.38,1.63,1031644.362817,8805,23.5335,{"date":53,"open":18,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",23.455,22.88,23.26,0.14,0.61,443095.451731,10377,23.1504,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",23.535,23.702,22.54,23.12,-0.77,-3.22,659679.122944,11376,23.0994,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",24.6,24.98,23.82,23.89,-0.3,-1.24,579005.858524,11683,24.1217,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",23.63,24.355,23.2,24.19,0,538949.198046,14172,23.983,{"date":95,"open":96,"high":97,"low":77,"close":89,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",24.64,24.68,-0.59,-2.38,467994.275247,10739,24.183,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",23.85,24.81,23.65,24.78,0.62,2.57,895552.219736,14041,24.5,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",23.55,24.4292,23.03,24.16,1.86,8.34,727366.491089,11992,24.0939,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",22.49,22.632,22.0331,22.3,-0.07,-0.31,1713283.282542,10746,22.2918,{"date":137,"open":138,"high":46,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",21.51,22.37,1.5,7.19,724781.547109,14048,22.3826,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",20.76,21.18,20.38,20.87,0.46,2.25,540037.21614,13199,20.8776,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",20.61,21.2924,20.02,20.41,-0.2,-0.97,557647.110858,13675,20.2961,{"date":168,"open":169,"high":169,"low":170,"close":158,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",21.75,20.53,-2.08,-9.17,735844.589431,16414,20.8481,{"date":177,"open":55,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",23.49,22.65,22.69,0.28,1.25,480550.718293,10879,22.901,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",22.11,22.79,21.804,22.41,-0.26,-1.15,478186.668271,11976,22.4611,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",22.47,23.625,22.46,22.67,-0.05,-0.22,541602.904639,13451,22.8251,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",21.37,22.95,22.72,1.35,6.32,787910.109113,18113,22.53,{"date":219,"open":220,"high":221,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",20.99,21.69,20.84,0.69,3.34,550862.832171,13337,21.3114,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":68,"volume":235,"transactions":236,"vwap":237},"2026-09-03",20.8,21.14,20.12,20.68,-0.16,624269.581585,13013,20.731,{"date":239,"open":158,"high":240,"low":241,"close":222,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",20.88,20.061,0.1,0.48,1038338.11465,15592,20.6748,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",21.16,21.5494,20.455,20.74,-1.14,-5.21,856126.007107,16497,20.7551,{"date":259,"open":260,"high":179,"low":261,"close":262,"change":263,"percent_change":98,"volume":264,"transactions":265,"vwap":266},"2026-08-31",22.22,21.61,21.88,-0.13,1138605.026114,16221,21.9235,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-28",23.292,23.645,21.93,22.01,-1.6,-6.78,758690.077015,13394,22.412,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-27",23.59,23.96,22.77,23.61,0.8,3.51,831633.948251,11669,23.4414,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-26",23.22,23.46,22.71,22.81,-0.42,-1.81,552038.538052,10193,23.0235,{"date":301,"open":18,"high":19,"low":302,"close":303,"change":109,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",22.91,23.23,2.74,568792.630474,11461,23.2293,{"date":309,"open":310,"high":311,"low":201,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-24",23.37,23.3932,22.61,-1.28,-5.36,862340.544203,14559,22.7231,{"date":319,"open":320,"high":321,"low":322,"close":78,"change":131,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-21",24.35,24.55,23.045,-0.29,552705.31097,11309,23.747,{"date":328,"open":329,"high":330,"low":331,"close":281,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-20",24.73,24.92,23.44,-0.87,-3.5,564944.120828,12261,23.9365,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-19",26.055,26.2,24.21,24.83,-0.98,-3.8,594278.333757,12962,24.9305,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",26.505,26.82,25.01,25.81,-2.02,-7.26,699195.598239,13596,25.611,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",28.17,29,27.75,27.83,-0.49,-1.73,661823.582678,15121,28.234,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",27.7,28.5699,27.51,28.32,0.73,2.65,426002.337747,10332,28.242,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":98,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",27.93,28.74,27.5,27.59,-2.09,451183.041153,10390,28.0014,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":376,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-12",28.53,29.1,28.11,28.18,2.66,582045.31654,14643,28.5928,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-11",27.84,28.1801,27.2,27.45,0.32,1.18,623780.514015,18382,27.6034,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",30.12,30.8,27.08,27.13,-2.65,-8.9,784781.782485,19006,28.1558,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-07",31.67,33.57,29.501,29.78,-1.84,-5.82,1178000.147892,23764,30.5476,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":223,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-06",29.865,31.9,29.29,31.62,2.23,1005813.836637,19750,31.4129,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-05",32.02,32.78,30.9,30.93,-1.16,-3.61,519895.419241,11436,31.4937,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",32,32.5,31.13,32.09,1.98,6.58,954381.913204,18356,31.9413,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",28.66,30.615,28.09,30.11,0.23,0.77,813930.684861,17292,29.9898,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":461,"volume":484,"transactions":485,"vwap":486},"2026-07-31",30.85,31.72,29.02,29.88,0.58,572548.019234,13513,30.0481,{"date":488,"open":384,"high":489,"low":384,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",30.27,29.3,2.34,8.68,493774.857556,12164,29.4522,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-29",28.64,29.22,26.63,26.96,-2,-6.91,693130.65387,17324,27.5552,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-28",29.19,29.25,26.7491,28.96,-1.31,-4.33,688266.891414,14761,28.4115,{"date":519,"open":520,"high":520,"low":521,"close":489,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",31.45,28.65,0.01,0.03,545938.651689,13098,29.9413,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-24",33.29,30.17,30.26,-3.07,-9.21,475411.623451,13168,30.8658,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":162,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",32.93,34.2999,32.6415,33.33,-0.6,386218.016271,10793,33.344,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":354,"volume":553,"transactions":554,"vwap":555},"2026-07-22",32.67,34.4899,33.53,-0.69,523648.556156,12155,33.7342,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",32.47,34.3,32.3,34.22,3.54,11.54,561089.18972,14304,33.8395,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":450,"volume":574,"transactions":575,"vwap":576},"2026-07-20",31.36,32.87,30.49,30.68,-0.36,635104.535636,13507,31.0581,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":522,"percent_change":523,"volume":583,"transactions":9,"vwap":582},"2026-07-17",29.46,31.95,28.75,31.040001,835000,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-16",31.615,32.43,30.18,31.030001,-1.65,-5.05,856100,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-15",33.91,31.41,32.68,-0.73,-2.18,530400,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":109,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-14",35.0099983,35.33,33.195,33.41,1.89,540800,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-13",33.81,34.080002,32.525,32.79,-1.98,-5.69,452600,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-10",35.46,35.765,34.11,34.77,-1.34,-3.71,396400,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-09",35.89,36.84,35.27,36.11,1.65,4.79,556100,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",30.98,34.53,30.75,34.46,3.14,10.03,1094500,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":333,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-07",33.099998,33.291,31.16,31.32,-10.05,1360400,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-06",35.32,37.71,34.6,34.82,-0.24,-0.68,1092500,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",43.51,34.206,35.060001,-8.75,-19.97,1757600,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",47.36,47.88,43.61,43.81,-4.78,-9.84,1325900,{"date":680,"open":681,"high":25,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-30",47.080002,47,48.59,1.23,2.6,1551900,{"date":688,"open":689,"high":690,"low":691,"close":672,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":672},"2026-06-29",43.86,47.58,43,4.07,9.4,1393700,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":79,"percent_change":552,"volume":701,"transactions":9,"vwap":700},"2026-06-26",41.995,44.0099983,40.96,43.29,2567800,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-25",42.995,44.07,40.69,43.59,2.56,6.24,750400,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-24",41.93,42.228,39.89,41.029999,-0.19,-0.46,875400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-23",41.255,42.99,40.855,41.22,-3.28,-7.37,675400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-22",44.805,45.3,43.121,44.5,0.39,0.88,1161800,{"date":739,"open":689,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-18",44.85,42.075001,44.11,1.97,4.67,1055500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":483,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-17",42.56,43.233,41.34,42.14,1.4,682800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-16",43.15,44.94,41.29,41.56,-2.07,-4.74,1286400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",42.48,43.819,41.135,43.63,2.63,6.41,1338800,{"date":773,"open":774,"high":759,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",37.060001,36.3,41,3.69,9.89,1364000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-11",34.0099983,37.51,33.805,37.31,3.8,11.34,1052100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-10",32.92,35.09,32.42,33.51,-0.25,-0.74,811500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-09",35.79,36.305,31.923,33.76,-1.5,-4.25,738600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-08",34.85,35.5,33.97,35.26,0.98,2.86,820600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-05",35.84,35.938,33.24,34.28,-2.91,-7.82,862300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":795,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-04",35.45,37.44,34.34,37.19,-0.67,822500,{"date":834,"open":835,"high":836,"low":837,"close":828,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-06-03",37.83,38.99,36.26,-0.5,-1.32,1098200,{"date":842,"open":843,"high":844,"low":800,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",36.0099983,38,37.94,1.93,5.36,1238400,{"date":850,"open":851,"high":852,"low":853,"close":843,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":843},"2026-06-01",35.55,36.575,34.87,0.06,0.17,1204000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":163,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-29",37.33,37.95,34.88,35.95,-2.63,1470600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":203,"volume":872,"transactions":9,"vwap":870},"2026-05-28",36.94,37.885,36.048,36.92,-0.02,938000,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":163,"percent_change":878,"volume":879,"transactions":9,"vwap":867},"2026-05-27",38.12,38.42,36.72,-2.56,912700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":48,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-26",37.29,38.029999,35.51,37.91,4.49,1169200,{"date":889,"open":890,"high":867,"low":891,"close":892,"change":47,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-22",36.4,35.48,36.28,1.06,1172800,{"date":896,"open":897,"high":898,"low":639,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-21",34.9,36.09,35.9,0.95,2.72,973100,{"date":904,"open":905,"high":810,"low":906,"close":907,"change":908,"percent_change":48,"volume":909,"transactions":9,"vwap":907},"2026-05-20",34.83,33.697,34.95,0.56,1368400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-19",32.65,34.72,31.76,34.39,1.1,3.3,1188400,{"date":920,"open":921,"high":922,"low":923,"close":529,"change":295,"percent_change":924,"volume":925,"transactions":9,"vwap":529},"2026-05-18",33.61,33.66,31.6,-1.25,1446900,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-15",34.93,32.14,33.71,-3.63,-9.72,1728800,{"date":935,"open":862,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-14",38.47,34.745,37.34,1.79,5.04,1684100,{"date":943,"open":944,"high":945,"low":946,"close":851,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":851},"2026-05-13",35.43,36.17,30.46,3.12,9.62,2988700,{"date":951,"open":952,"high":570,"low":953,"close":587,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":587},"2026-05-12",32.15,31,-0.7,-2.11,1264700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-11",32.11,33.46,31.272,33.13,1.27,3.99,1024000,{"date":967,"open":968,"high":969,"low":438,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-08",30.23,32.07,31.86,2.11,7.09,1131800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-07",31.25,31.65,29.28,29.75,-1.66,-5.28,857600,{"date":984,"open":985,"high":959,"low":414,"close":596,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":596},"2026-05-06",30.5,1.28,4.25,924200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":986,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-05",29.31,30.76,29.21,30.13,4.44,716900,{"date":998,"open":362,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-04",29.15,27.1,28.85,-0.1,-0.35,685800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",29.09,29.472,28.08,28.95,-0.01,-0.03,811800,{"date":1015,"open":385,"high":1016,"low":1000,"close":512,"change":846,"percent_change":1017,"volume":1018,"transactions":9,"vwap":512},"2026-04-30",29.5,7.14,1083900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-29",25.64,27.105,25.28,27.030001,1.38,5.38,597300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-28",25.67,26.22,24.66,25.65,-0.95,-3.57,767100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-27",26.87,27.11,25.75,26.6,-0.12,-0.45,938800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-24",25,27,24.75,26.72,2.41,9.91,1366600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-23",24.1,24.88,23.77,24.31,0.04,0.16,537600,{"date":1065,"open":1066,"high":97,"low":116,"close":17,"change":223,"percent_change":1067,"volume":1068,"transactions":9,"vwap":17},"2026-04-22",24.040001,2.93,582800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":900,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-21",23,24.099001,22.85,23.58,4.2,725900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-20",22,22.8,21.89,22.63,0.5,2.26,594700,{"date":1087,"open":1088,"high":199,"low":1089,"close":1090,"change":58,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-17",21.9,21.71,22.13,2.83,644800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-16",20.3,21.57,20.255,21.52,1.22,6.01,771900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1095,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1095},"2026-04-15",20.17,20.66,19.985,0.13,0.64,464900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1104,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1104},"2026-04-14",20.059999,20.4,19.8,0.35,1.77,545600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":243,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-13",18.97,19.92,18.95,19.82,2.48,367500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":204,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-10",19.62,19.93,19.15,19.34,-1.12,390200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-09",18.84,19.6,18.77,19.56,0.53,2.79,490400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",19.28,19.46,18.66,19.030001,0.91,5.02,489500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1154,"change":1043,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-04-07",18.12,18.27,17.48,-0.66,343400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1061,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-06",18.23,18.635,18.135,18.24,0.22,372700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-02",16.62,18.3,18.2,0.65,3.7,428800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",16.8,17.67,16.54,17.55,1.11,6.75,338500,{"date":1185,"open":1186,"high":1179,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",15.63,15.34,16.44,1.44,9.6,536300,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-30",16.76,14.68,15,-1.51,-9.15,546300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-27",17.11,17.17,16.4,16.51,-1.01,-5.76,336100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-26",17.68,18.72,17.505,17.52,-0.47,-2.61,790700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":21,"percent_change":1224,"volume":1036,"transactions":9,"vwap":1223},"2026-03-25",16.89,18.08,16.84,17.99,9.56,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-24",15.68,17.14,16.42,0.4,2.5,496500,{"date":1234,"open":1235,"high":1188,"low":1236,"close":1237,"change":736,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",15.51,15.47,16.02,5.81,404100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",15.96,14.93,15.14,-0.82,-5.14,494500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1242,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1242},"2026-03-19",15.05,16.01,14.72,0.41,2.64,338200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":483,"volume":1263,"transactions":9,"vwap":1261},"2026-03-18",15.37,15.83,15.21,15.55,0.09,311300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-17",15.25,15.74,15.02,15.46,0.25,1.64,304000,{"date":1274,"open":1275,"high":1261,"low":1276,"close":1260,"change":483,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1260},"2026-03-16",15.12,14.95,3.96,342300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":203,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",15.17,15.42,14.52,14.63,-0.34,338900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1195,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1195},"2026-03-12",15.24,15.66,14.66,-0.94,-6.02,336300,{"date":1296,"open":1297,"high":1298,"low":1187,"close":1299,"change":20,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-11",15.35,16.3,15.62,2.43,430100,{"date":1303,"open":1304,"high":1269,"low":1305,"close":1266,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1266},"2026-03-10",14.47,14.443,0.71,4.88,484300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":57,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",14.11,14.685,13.69,14.54,0.02,436800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1283,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1283},"2026-03-06",14.92,15.97,14.422,-1.03,-6.62,481600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1261,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1261},"2026-03-05",16.41,17,15.23,-0.91,-5.53,518900,{"date":1334,"open":1335,"high":1202,"low":1336,"close":1337,"change":181,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",16.53,16.25,16.46,1.73,539500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-03",16.5,16.655,15.94,16.18,-0.84,-4.94,424400,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":523,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",16.22,17.75,17.02,0.18,797100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":624,"volume":1363,"transactions":9,"vwap":1361},"2026-02-27",16.7,17.049999,16.26,16.99,-0.23,519500,{"date":1365,"open":1366,"high":1367,"low":1337,"close":1368,"change":1369,"percent_change":684,"volume":1370,"transactions":9,"vwap":1368},"2026-02-26",16.995,17.28,17.22,0.21,697500,{"date":1372,"open":1320,"high":1373,"low":1374,"close":1373,"change":752,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-25",17.01,15.893,8.97,563200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-24",14.65,15.719,14.485,15.61,1.2,8.33,435600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-23",14.44,14.62,14.0556,14.41,-0.32,-2.17,369475,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-20",14.39,15.43,14.355,14.73,0.33,2.29,573800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":522,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-19",14.15,14.43,13.91,14.4,0.07,382900,{"date":1413,"open":1406,"high":1414,"low":1415,"close":1397,"change":20,"percent_change":1254,"volume":1416,"transactions":9,"vwap":1397},"2026-02-18",14.83,13.84,435100,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":543,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",14.46,13.635,14.02,-4.1,873200,{"date":1425,"open":1426,"high":1259,"low":1427,"close":1389,"change":79,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1389},"2026-02-13",15.53,13.935,-2.01,1107700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1319,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1319},"2026-02-12",15.1,15.395,14.48,-0.18,-1.19,610700,{"date":1439,"open":1260,"high":1269,"low":1440,"close":1432,"change":522,"percent_change":1410,"volume":1441,"transactions":9,"vwap":1432},"2026-02-11",14.57,411800,{"date":1443,"open":1444,"high":1433,"low":1445,"close":1446,"change":1447,"percent_change":343,"volume":1448,"transactions":9,"vwap":1446},"2026-02-10",15.22,14.86,15.09,-0.15,338300,{"date":1450,"open":1445,"high":1269,"low":1283,"close":1289,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1289},"2026-02-09",0.31,2.08,392400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1243,"change":1099,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1243},"2026-02-06",14.42,15.0050001,14.28,8.9,517100,{"date":1462,"open":1408,"high":1406,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-05",13.52,13.71,-0.48,-3.38,384300,{"date":1469,"open":1304,"high":1389,"low":1313,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-04",14.19,-0.33,-2.27,588200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1283,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1283},"2026-02-03",15.64,15.71,14,-0.65,-4.28,403500,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1281,"change":1062,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1281},"2026-02-02",14.85,15.935,1.07,362000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1479,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-30",15.38,15.72,14.8,15.01,-4.15,419400,{"date":1497,"open":1498,"high":1498,"low":1446,"close":1290,"change":718,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1290},"2026-01-29",16.049999,-2.85,420700,{"date":1502,"open":1204,"high":1204,"low":1503,"close":1504,"change":1505,"percent_change":223,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",15.88,16.12,0.11,366900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1251,"change":1270,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1251},"2026-01-27",15.85,16.37,15.77,1.59,365800,{"date":1515,"open":1516,"high":1229,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-26",15.99,15.65,15.76,-0.39,-2.41,395800,{"date":1523,"open":1524,"high":1525,"low":1504,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-23",16.83,17.145,16.15,-0.8,-4.72,308200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1262,"percent_change":1140,"volume":1536,"transactions":9,"vwap":1535},"2026-01-22",17.27,17.41,16.9,16.95,399500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-21",17.030001,17.42,16.39,16.86,0.12,0.72,500300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1528,"volume":1553,"transactions":9,"vwap":1551},"2026-01-20",16.94,17.65,15.19,16.74,-0.83,894500,{"date":1555,"open":1352,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",18.11,17.36,17.57,0.2,1.15,521600,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-15",17.29,18.25,17.37,0.27,1.58,695900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":573,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-14",17.44,16.85,17.1,-2.06,278400,{"date":1578,"open":1579,"high":1580,"low":1574,"close":1581,"change":1262,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-13",17.45,17.85,17.46,0.52,381600,{"date":1585,"open":1586,"high":1178,"low":1361,"close":1566,"change":57,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1566},"2026-01-12",17.08,0.81,397700,{"date":1590,"open":1591,"high":1549,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-09",16.61,16.575,17.23,0.6,3.61,381700,{"date":1598,"open":1557,"high":1557,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-08",16.17,16.63,-0.79,-4.54,375200,{"date":1605,"open":1367,"high":1606,"low":1551,"close":1540,"change":234,"percent_change":1330,"volume":1607,"transactions":9,"vwap":1540},"2026-01-07",17.56,353300,{"date":1609,"open":1610,"high":1611,"low":1509,"close":1612,"change":213,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-06",16.23,17.66,17.58,8.32,687100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1610,"change":1172,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1610},"2026-01-05",15.92,16.58,15.815,4.17,380200,{"date":1623,"open":1511,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1582,"volume":1628,"transactions":9,"vwap":1626},"2026-01-02",15.9,15.137,15.58,0.08,462300,{"date":1630,"open":1267,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":954,"volume":1635,"transactions":9,"vwap":1633},"2025-12-31",16.2,15.44,15.5,-0.11,225800,{"date":1637,"open":1638,"high":1639,"low":1261,"close":1382,"change":234,"percent_change":1206,"volume":1640,"transactions":9,"vwap":1382},"2025-12-30",15.8,16,180300,{"date":1642,"open":1426,"high":1643,"low":1632,"close":1511,"change":1447,"percent_change":1292,"volume":1644,"transactions":9,"vwap":1511},"2025-12-29",16.08,283600,{"date":1646,"open":1647,"high":1526,"low":1638,"close":1617,"change":871,"percent_change":263,"volume":1648,"transactions":9,"vwap":1617},"2025-12-26",15.95,266100,{"date":1650,"open":1651,"high":1652,"low":1638,"close":1344,"change":204,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1344},"2025-12-24",16.13,16.235,-1.36,229100,{"date":1656,"open":1651,"high":1657,"low":1624,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-23",16.33,16.16,-0.28,-1.7,297500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1188,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1188},"2025-12-22",16.24,16.57,15.79,0.7,4.45,442100,{"date":1671,"open":1672,"high":1666,"low":1672,"close":1267,"change":109,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1267},"2025-12-19",15.16,4.1,847600,{"date":1676,"open":1639,"high":1677,"low":1678,"close":1275,"change":1012,"percent_change":162,"volume":1679,"transactions":9,"vwap":1275},"2025-12-18",16.09,14.96,433400,{"date":1681,"open":1344,"high":1344,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-17",15.11,15.15,-0.63,-3.99,496200,{"date":1688,"open":1689,"high":1658,"low":1690,"close":1691,"change":1447,"percent_change":1292,"volume":1692,"transactions":9,"vwap":1691},"2025-12-16",15.7,15.29,15.78,824400,{"date":1694,"open":1695,"high":1205,"low":1624,"close":1696,"change":573,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-15",16.48,15.93,-2.21,517700,{"date":1700,"open":1136,"high":1701,"low":1702,"close":1703,"change":1466,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-12",19.32,16.255,16.29,-17.18,1183400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":854,"percent_change":1451,"volume":1712,"transactions":9,"vwap":1711},"2025-12-11",19.24,19.85,18.38,19.67,669100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-10",19.19,19.74,18.73,19.61,0.42,2.19,1259400,{"date":1723,"open":1724,"high":1725,"low":1549,"close":1715,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1715},"2025-12-09",18.18,19.3,1.01,5.56,1112900,{"date":1730,"open":1606,"high":1731,"low":1732,"close":1724,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1724},"2025-12-08",18.21,17.34,0.63,3.59,918500,{"date":1737,"open":1738,"high":1611,"low":1739,"close":1180,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1180},"2025-12-05",16.79,16.599,0.82,4.9,882200,{"date":1744,"open":1638,"high":1551,"low":1745,"close":1746,"change":1149,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-04",15.57,16.73,5.75,812200,{"date":1750,"open":1751,"high":1320,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-03",14.79,14.585,15.82,1.05,7.11,597200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1231,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",14.7,15.31,14.6,14.77,0.36,474400,{"date":1766,"open":1767,"high":1312,"low":1768,"close":1391,"change":1410,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1391},"2025-12-01",14.01,13.6,0.49,500800,{"date":1772,"open":1415,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":964,"volume":1777,"transactions":9,"vwap":1775},"2025-11-28",14.365,13.64,14.34,0.55,261300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":916,"volume":1785,"transactions":9,"vwap":1783},"2025-11-26",13.77,13.899,13.49,13.79,0.15,310000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1774,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1774},"2025-11-25",13.32,13.65,12.96,0.19,1.41,523100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1306,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-24",13.05,13.58,12.81,13.45,5.57,489400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1505,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-21",12.63,12.93,12.06,12.74,0.87,583600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1804,"change":1215,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1804},"2025-11-20",13.67,13.8,12.59,-3.59,535400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":203,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-19",13.15,13.5,12.92,13.1,-0.38,390100,{"date":1826,"open":1827,"high":1799,"low":1828,"close":1819,"change":204,"percent_change":590,"volume":1829,"transactions":9,"vwap":1819},"2025-11-18",13.11,12.845,447700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1003,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-17",13.54,13.718,13.07,13.37,-2.55,461200,{"date":1839,"open":1840,"high":1406,"low":1840,"close":1841,"change":1410,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-14",12.98,13.72,0.51,488900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1789,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1789},"2025-11-13",14.53,14.915,13.51,-1.37,-9.12,598200,{"date":1853,"open":1624,"high":1617,"low":1388,"close":1268,"change":365,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1268},"2025-11-12",-3.16,728500,{"date":1857,"open":1858,"high":1624,"low":1407,"close":1235,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1235},"2025-11-11",14.75,0.57,3.82,1056100,{"date":1863,"open":1864,"high":1865,"low":1470,"close":1866,"change":151,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-10",14.5,14.99,14.94,3.18,736600,{"date":1870,"open":1871,"high":1864,"low":1872,"close":1434,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1434},"2025-11-07",14.25,13.26,-0.41,-2.75,961500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-06",15.405,15.684,14.538,14.89,-0.64,-4.12,785600,{"date":1886,"open":1887,"high":1617,"low":1421,"close":1426,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1426},"2025-11-05",14.35,3.21,26.06,2014300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":68,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-04",12.47,13.19,12.235,12.32,-5.88,698200,{"date":1900,"open":1901,"high":1901,"low":1821,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-03",13.78,13.09,-0.52,-3.82,411200,{"date":1907,"open":1908,"high":1408,"low":1909,"close":1910,"change":1911,"percent_change":152,"volume":1912,"transactions":9,"vwap":1910},"2025-10-31",13.43,13.39,13.61,0.3,367000,{"date":1914,"open":1915,"high":1783,"low":1916,"close":1917,"change":79,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-30",13.25,13.23,13.31,-2.2,458800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1910,"change":1925,"percent_change":323,"volume":1926,"transactions":9,"vwap":1910},"2025-10-29",13.76,14.155,13.44,-0.04,396800,{"date":1928,"open":1304,"high":1929,"low":1930,"close":1789,"change":831,"percent_change":1931,"volume":1385,"transactions":9,"vwap":1789},"2025-10-28",14.49,13.62,-4.68,{"date":1933,"open":1283,"high":1492,"low":1934,"close":1935,"change":1505,"percent_change":473,"volume":1936,"transactions":9,"vwap":1935},"2025-10-27",13.9,14.32,824500,{"date":1938,"open":1939,"high":1761,"low":1940,"close":1941,"change":47,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-24",14.27,14.03,14.21,2.75,630700,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-23",12.62,13.94,13.83,1.26,10.02,655000,{"date":1953,"open":1848,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-22",13.7,12.33,12.57,-1.02,-7.51,795400,{"date":1961,"open":1478,"high":1962,"low":1963,"close":1964,"change":1043,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-21",14.486,13.36,13.59,-0.88,616000,{"date":1968,"open":1969,"high":1478,"low":1902,"close":1464,"change":473,"percent_change":1970,"volume":1199,"transactions":9,"vwap":1464},"2025-10-20",13.16,5.95,{"date":1972,"open":1922,"high":1973,"low":1974,"close":1975,"change":450,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-17",13.95,12.83,12.94,-8.23,579000,{"date":1979,"open":1858,"high":1980,"low":1981,"close":1982,"change":132,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-16",14.88,13.835,14.1,-2.15,813700,{"date":1986,"open":1987,"high":1759,"low":1841,"close":1391,"change":1726,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1391},"2025-10-15",13.86,7.54,1459800,{"date":1991,"open":1992,"high":1993,"low":1828,"close":1994,"change":1995,"percent_change":20,"volume":1996,"transactions":9,"vwap":1994},"2025-10-14",13.12,13.68,13.4,0.05,585100,{"date":1998,"open":1798,"high":1782,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-13",12.5,13.35,0.96,7.75,503400,{"date":2005,"open":1917,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-10",13.964,12.35,12.39,-0.72,-5.49,915900,{"date":2013,"open":1848,"high":2014,"low":2015,"close":1827,"change":1823,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1827},"2025-10-09",13.66,12.91,-2.82,800500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1782,"change":2023,"percent_change":1620,"volume":2024,"transactions":9,"vwap":1782},"2025-10-08",13.03,13.53,12.7,0.54,820200,{"date":2026,"open":1463,"high":1982,"low":2027,"close":2028,"change":1684,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-07",12.82,12.95,-4.64,1306500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1797,"change":685,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1797},"2025-10-06",12.805,14.58,12.154,23.68,4403300,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1659,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-03",11.38,10.8,10.98,-2.49,394900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-02",10.78,11.366,10.625,11.26,0.76,7.24,863500,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":1230,"percent_change":1277,"volume":2059,"transactions":9,"vwap":2058},"2025-10-01",10.1,10.52,10.5,406800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2056,"change":472,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2056},"2025-09-30",9.88,10.14,9.67,2.33,493200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1791,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-29",9.78,10.07,9.681,9.87,1.96,360400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":234,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-26",9.81,9.96,9.46,9.68,-1.63,459500,{"date":2084,"open":2069,"high":2078,"low":2085,"close":2086,"change":2087,"percent_change":387,"volume":2088,"transactions":9,"vwap":2086},"2025-09-25",9.51,9.84,-0.21,314400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":162,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-24",10.29,10.35,9.93,10.05,-1.95,305200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":717,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-23",10.65,10.75,10.21,10.25,-1.82,424100,{"date":2106,"open":2069,"high":2107,"low":2108,"close":2109,"change":1859,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-22",10.585,9.636,10.44,5.78,702100,{"date":2113,"open":2092,"high":2114,"low":2115,"close":2072,"change":295,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2072},"2025-09-19",10.41,9.85,-4.08,727400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2091,"change":893,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2091},"2025-09-18",9.5,10.32,9.455,11.48,787500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":242,"percent_change":916,"volume":2131,"transactions":9,"vwap":2130},"2025-09-17",9.09,9.395,9.055,9.23,437000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1559,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-16",8.95,9.21,8.75,9.13,2.24,490600,{"date":2141,"open":2136,"high":2142,"low":2143,"close":2144,"change":1354,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-15",8.99,8.7,8.93,2.06,408000,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2136,"change":1435,"percent_change":354,"volume":2151,"transactions":9,"vwap":2136},"2025-09-12",9,8.69,352600,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2144,"change":1567,"percent_change":947,"volume":2156,"transactions":9,"vwap":2144},"2025-09-11",8.64,8.98,363800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":552,"volume":2164,"transactions":9,"vwap":2162},"2025-09-10",8.8,8.88,8.42,8.66,-0.06,663900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1107,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-09",8.61,8.84,8.48,8.72,1.51,507300,{"date":2174,"open":2155,"high":2149,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-08",8.53,8.59,-0.27,-3.05,789800,{"date":2181,"open":2168,"high":2182,"low":492,"close":2183,"change":1315,"percent_change":472,"volume":2184,"transactions":9,"vwap":2183},"2025-09-05",8.96,8.86,482200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2168,"change":522,"percent_change":1505,"volume":2190,"transactions":9,"vwap":2168},"2025-09-04",8.76,8.905,8.51,735300,{"date":2192,"open":2134,"high":2193,"low":2194,"close":2195,"change":204,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-03",9.061,8.795,8.83,-2.43,593800,{"date":2199,"open":2149,"high":2200,"low":2187,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-02",9.2,9.05,-0.37,-3.93,790800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2202,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-29",9.77,9.8,9.3,9.42,-3.78,342400,{"date":2214,"open":2208,"high":778,"low":2064,"close":2215,"change":1262,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-28",9.79,0.93,153900,{"date":2219,"open":2215,"high":2077,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-27",9.495,9.7,-0.09,-0.92,342700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2215,"change":522,"percent_change":242,"volume":2230,"transactions":9,"vwap":2215},"2025-08-26",9.82,10.19,9.63,473200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2069,"change":717,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2069},"2025-08-25",9.94,10,9.76,-1.91,442000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2167,"volume":2245,"transactions":9,"vwap":2243},"2025-08-22",9.11,10.23,9.01,9.97,0.79,826200,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1559,"percent_change":440,"volume":2251,"transactions":9,"vwap":2250},"2025-08-21",8.91,9.49,9.18,764400,{"date":2253,"open":2149,"high":2137,"low":2254,"close":2155,"change":1002,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2155},"2025-08-20",8.57,-1.1,631000,{"date":2258,"open":2229,"high":2259,"low":2201,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-19",9.665,9.08,-0.44,-4.62,545100,{"date":2265,"open":2266,"high":1224,"low":2267,"close":2268,"change":1107,"percent_change":1025,"volume":2269,"transactions":9,"vwap":2268},"2025-08-18",9.335,9.223,9.52,411700,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2222,"percent_change":1034,"volume":2275,"transactions":9,"vwap":2274},"2025-08-15",9.55,9.25,9.39,445200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1882,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-14",9.95,10.06,9.38,9.48,-6.32,676900,{"date":2285,"open":2234,"high":2286,"low":2287,"close":2288,"change":1062,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-13",10.46,9.86,10.12,1.61,769300,{"date":2292,"open":2240,"high":2234,"low":2155,"close":2078,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2078},"2025-08-12",0.86,9.45,1011900,{"date":2297,"open":2298,"high":2079,"low":2299,"close":2300,"change":162,"percent_change":1983,"volume":2301,"transactions":9,"vwap":2300},"2025-08-11",9.24,9.04,9.1,1069700,{"date":2303,"open":2304,"high":778,"low":2137,"close":2209,"change":1011,"percent_change":1634,"volume":2305,"transactions":9,"vwap":2209},"2025-08-08",9.28,1477900,{"date":2307,"open":2308,"high":2309,"low":2200,"close":2310,"change":2311,"percent_change":430,"volume":2312,"transactions":9,"vwap":2310},"2025-08-07",10.01,10.119,9.31,-0.575,2295000,{"date":2314,"open":2315,"high":2042,"low":2077,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-06",10.825,9.885,-3.115,-23.96,4918000,{"date":2321,"open":1458,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-05",14.29,12.3,13,3.55,37.57,21920200,{"date":2329,"open":2330,"high":2249,"low":2331,"close":2294,"change":1230,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2294},"2025-08-04",9.26,9.101,4.42,3393100,{"date":2335,"open":2229,"high":2229,"low":2187,"close":2201,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2201},"2025-08-01",-0.81,-8.22,487300,{"date":2340,"open":2058,"high":2058,"low":2227,"close":2287,"change":98,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2287},"2025-07-31",-5.65,430000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1447,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-30",10.7,10.92,10.2,10.45,-1.42,737400,{"date":2352,"open":2353,"high":2042,"low":693,"close":2354,"change":1560,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-29",9.57,10.6,12.17,1285400,{"date":2358,"open":2248,"high":2359,"low":2360,"close":2294,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2294},"2025-07-28",9.73,8.85,0.59,6.66,606000,{"date":2365,"open":2209,"high":2310,"low":2168,"close":2183,"change":718,"percent_change":1347,"volume":2366,"transactions":9,"vwap":2183},"2025-07-25",281500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":795,"percent_change":1216,"volume":2373,"transactions":9,"vwap":2372},"2025-07-24",9.64,9.74,9.295,9.32,258400,{"date":2375,"open":2079,"high":2353,"low":2304,"close":2353,"change":1107,"percent_change":1025,"volume":2376,"transactions":9,"vwap":2353},"2025-07-23",237800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":132,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-22",9.69,9.71,9.15,9.44,-3.18,248400,{"date":2386,"open":2387,"high":2387,"low":2379,"close":2388,"change":131,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-21",9.99,9.75,-0.71,270400,{"date":2392,"open":2234,"high":2308,"low":2393,"close":2227,"change":871,"percent_change":162,"volume":2394,"transactions":9,"vwap":2227},"2025-07-18",9.651,269800,{"date":2396,"open":2379,"high":2278,"low":2397,"close":2086,"change":1107,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2086},"2025-07-17",9.673,1.34,326100,{"date":2401,"open":2249,"high":2215,"low":2402,"close":2380,"change":1911,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2380},"2025-07-16",9.14,3.19,419100,{"date":2406,"open":2249,"high":2407,"low":2304,"close":2408,"change":1107,"percent_change":752,"volume":2409,"transactions":9,"vwap":2408},"2025-07-15",9.65,9.41,391100,{"date":2411,"open":2149,"high":2085,"low":2159,"close":2304,"change":1791,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2304},"2025-07-14",2.09,503800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2127,"change":263,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2127},"2025-07-11",9.29,9.33,9.02,-1.41,187400,{"date":2422,"open":2249,"high":2423,"low":2424,"close":2425,"change":2087,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-10",9.555,9.07,9.22,-2.23,393800,{"date":2429,"open":2430,"high":2379,"low":2304,"close":2431,"change":1043,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-09",9.53,9.43,-1.26,268200,{"date":2435,"open":2436,"high":2235,"low":2437,"close":2272,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2272},"2025-07-08",9.35,9.065,0.26,2.8,561900,{"date":2442,"open":2200,"high":2443,"low":2149,"close":2416,"change":854,"percent_change":1172,"volume":2444,"transactions":9,"vwap":2416},"2025-07-07",9.519,539700,{"date":2446,"open":2447,"high":2294,"low":2260,"close":2130,"change":57,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2130},"2025-07-03",9.16,1.54,212400,{"date":2451,"open":2452,"high":2425,"low":2183,"close":2127,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2127},"2025-07-02",8.94,0.075,0.83,435800,{"date":2457,"open":2274,"high":2274,"low":2162,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-01",9.015,-0.515,-5.4,477100,{"date":2463,"open":2115,"high":2464,"low":2430,"close":2430,"change":234,"percent_change":590,"volume":2465,"transactions":9,"vwap":2430},"2025-06-30",9.98,657300,{"date":2467,"open":2115,"high":2468,"low":2382,"close":2379,"change":1505,"percent_change":1560,"volume":2469,"transactions":9,"vwap":2379},"2025-06-27",10.11,1658100,{"date":2471,"open":2472,"high":2387,"low":693,"close":2473,"change":1369,"percent_change":2138,"volume":2474,"transactions":9,"vwap":2473},"2025-06-26",9.54,9.58,694900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1115,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-25",9.17,9.711,8.77,9.37,3.88,998500,{"date":2484,"open":2485,"high":2486,"low":2150,"close":2418,"change":1401,"percent_change":786,"volume":2487,"transactions":9,"vwap":2418},"2025-06-24",8.87,9.228,649400,{"date":2489,"open":2490,"high":2458,"low":2491,"close":2150,"change":1253,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2150},"2025-06-23",8.23,8.101,4.95,911600,{"date":2495,"open":2299,"high":2477,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-20",8.22,8.28,-0.62,-6.97,651200,{"date":2502,"open":2479,"high":2079,"low":2503,"close":1459,"change":472,"percent_change":377,"volume":2504,"transactions":9,"vwap":1459},"2025-06-18",8.46,974500,{"date":2506,"open":2507,"high":2431,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-17",8.19,8.185,8.67,0.45,5.47,2355800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2496,"change":181,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2496},"2025-06-16",8.02,8.43,8.01,3.53,233500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-13",8.15,8.365,7.92,7.94,-0.53,-6.26,252800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":203,"percent_change":98,"volume":2535,"transactions":9,"vwap":2534},"2025-06-12",8.45,8.559,8.27,8.47,184000,{"date":2537,"open":2538,"high":2182,"low":2539,"close":2540,"change":472,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-11",8.5,8.36,8.52,2.77,690200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":181,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-10",8.03,8.35,7.97,8.29,3.5,329300,{"date":2552,"open":2553,"high":2546,"low":2554,"close":2517,"change":1627,"percent_change":1726,"volume":2555,"transactions":9,"vwap":2517},"2025-06-09",8.11,7.93,285400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2554,"change":181,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2554},"2025-06-06",7.71,7.966,7.65,3.66,184200,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2560,"change":1002,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2560},"2025-06-05",7.78,7.56,-1.29,173200,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2002,"change":717,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2002},"2025-06-04",7.96,8.09,7.74,-2.39,178600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2525,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2525},"2025-06-03",7.64,7.995,7.58,0.29,3.79,192700,{"date":2585,"open":2586,"high":2554,"low":2587,"close":2560,"change":1043,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2560},"2025-06-02",7.7,7.62,-1.54,235100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2163,"percent_change":68,"volume":2596,"transactions":9,"vwap":2595},"2025-05-30",7.72,7.845,7.53,7.77,198800,{"date":2598,"open":2595,"high":2599,"low":2600,"close":2601,"change":1559,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-29",7.915,7.59,7.83,2.62,269900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1315,"percent_change":2438,"volume":2610,"transactions":9,"vwap":2609},"2025-05-28",7.57,8.105,7.4,7.63,511200,{"date":2612,"open":2613,"high":2614,"low":1017,"close":2615,"change":243,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-27",7.21,7.67,7.61,6.73,257100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":131,"percent_change":163,"volume":2624,"transactions":9,"vwap":2623},"2025-05-23",7.02,7.22,6.878,7.13,135300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":242,"percent_change":1792,"volume":2631,"transactions":9,"vwap":2630},"2025-05-22",7.06,7.392,7.04,7.2,145200,{"date":2633,"open":2621,"high":2634,"low":2635,"close":2636,"change":2177,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-21",7.46,7.08,7.1,-3.66,210400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-20",7.43,7.5,7.205,7.37,-0.14,-1.86,111400,{"date":2649,"open":2650,"high":2606,"low":2620,"close":2651,"change":522,"percent_change":1107,"volume":2652,"transactions":9,"vwap":2651},"2025-05-19",7.35,7.51,239500,{"date":2654,"open":2600,"high":2655,"low":2656,"close":2642,"change":1634,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2642},"2025-05-16",7.6,7.285,-1.45,319200,{"date":2660,"open":2651,"high":2615,"low":2661,"close":2615,"change":242,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2615},"2025-05-15",7.31,1.33,239300,{"date":2665,"open":2666,"high":2497,"low":2620,"close":2651,"change":1346,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2651},"2025-05-14",7.91,-10.06,514000,{"date":2670,"open":2571,"high":2503,"low":2671,"close":2546,"change":243,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2546},"2025-05-13",7.773,6.1,421000,{"date":2675,"open":2573,"high":2676,"low":2677,"close":2678,"change":109,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-12",7.985,7.55,7.87,8.55,316600,{"date":2682,"open":2683,"high":2684,"low":2621,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-09",7.42,7.52,7.25,-0.17,-2.29,136600,{"date":2690,"open":2641,"high":2573,"low":2691,"close":2683,"change":1354,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2683},"2025-05-08",7.3,2.49,402500,{"date":2695,"open":1182,"high":2696,"low":2697,"close":2052,"change":1859,"percent_change":2679,"volume":2698,"transactions":9,"vwap":2052},"2025-05-07",7.486,6.735,620800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2701,"change":1447,"percent_change":1918,"volume":2704,"transactions":9,"vwap":2701},"2025-05-06",6.67,6.85,6.637,77700,{"date":2706,"open":2701,"high":2707,"low":2701,"close":2708,"change":242,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-05",6.918,6.82,1.49,101000,{"date":2712,"open":2616,"high":2713,"low":2714,"close":2715,"change":242,"percent_change":2171,"volume":2716,"transactions":9,"vwap":2715},"2025-05-02",6.895,6.61,6.72,147700,{"date":2718,"open":2616,"high":2702,"low":2719,"close":2720,"change":1925,"percent_change":543,"volume":2721,"transactions":9,"vwap":2720},"2025-05-01",6.59,6.62,153700,{"date":2723,"open":462,"high":2724,"low":2725,"close":2362,"change":1447,"percent_change":1918,"volume":2726,"transactions":9,"vwap":2362},"2025-04-30",6.7,6.455,183900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":242,"percent_change":2709,"volume":2733,"transactions":9,"vwap":2732},"2025-04-29",6.65,6.9,6.565,6.81,142100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-04-28",6.76,6.96,6.54,6.71,-0.08,-1.18,171400,{"date":2744,"open":2738,"high":2745,"low":2746,"close":2745,"change":1354,"percent_change":901,"volume":2747,"transactions":9,"vwap":2745},"2025-04-25",6.79,6.26,204000,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2714,"change":1719,"percent_change":2745,"volume":2752,"transactions":9,"vwap":2714},"2025-04-24",6.23,6.64,160300,{"date":2754,"open":2755,"high":770,"low":2755,"close":2756,"change":2757,"percent_change":1238,"volume":2758,"transactions":9,"vwap":2756},"2025-04-23",6.025,6.19,0.34,215400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":522,"percent_change":855,"volume":2765,"transactions":9,"vwap":2764},"2025-04-22",5.92,5.99,5.725,5.85,172800,{"date":39,"open":35,"high":2767,"low":35,"close":2768,"change":1559,"percent_change":2325,"volume":2769,"transactions":9,"vwap":2768},5.9,5.84,143100,{"status":2771,"indices":2772,"watchlist":2808,"sectors":2827,"benchmarks":2876},"success",[2773,2780,2786,2792,2798,2804],{"symbol":2774,"name":2775,"price":2776,"change":2777,"pct_change":1791,"is_up":2778,"sparkline":2779,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2781,"name":2782,"price":2783,"change":2784,"pct_change":1451,"is_up":2778,"sparkline":2785,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2787,"name":2788,"price":2789,"change":2790,"pct_change":1061,"is_up":2778,"sparkline":2791,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2793,"name":2794,"price":2795,"change":2796,"pct_change":1061,"is_up":2778,"sparkline":2797,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2799,"name":2800,"price":2801,"change":2802,"pct_change":1253,"is_up":2778,"sparkline":2803,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2805,"name":2806,"price":1541,"change":1995,"pct_change":1451,"is_up":2778,"sparkline":2807,"date":5},"VIX","CBOE VIX","0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2809,2815,2822],{"symbol":2810,"name":2811,"price":2812,"change":1124,"pct_change":2813,"is_up":2778,"sparkline":2814,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2816,"name":2817,"price":2818,"change":2819,"pct_change":2336,"is_up":2820,"sparkline":2821,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2823,"name":2824,"price":2825,"change":954,"pct_change":162,"is_up":2820,"sparkline":2826,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2828,2832,2836,2840,2844,2848,2853,2858,2862,2867,2871],{"name":2829,"etf":2830,"change":1754,"price":2831,"is_up":2778},"Technology","XLK",197.81,{"name":2833,"etf":2834,"change":1505,"price":2835,"is_up":2778},"Financials","XLF",53.46,{"name":2837,"etf":2838,"change":839,"price":2839,"is_up":2820},"Healthcare","XLV",166.2,{"name":2841,"etf":2842,"change":1012,"price":2843,"is_up":2820},"Consumer Cycl","XLY",108.81,{"name":2845,"etf":2846,"change":1471,"price":2847,"is_up":2820},"Consumer Staples","XLP",80.33,{"name":2849,"etf":2850,"change":2851,"price":2852,"is_up":2778},"Energy","XLE",1.95,62.7,{"name":2854,"etf":2855,"change":2856,"price":2857,"is_up":2778},"Industrials","XLI",0.99,168.64,{"name":2859,"etf":2860,"change":1471,"price":2861,"is_up":2820},"Materials","XLB",48.54,{"name":2863,"etf":2864,"change":2865,"price":2866,"is_up":2820},"Real Estate","XLRE",-0.56,40.68,{"name":2868,"etf":2869,"change":58,"price":2870,"is_up":2778},"Utilities","XLU",39.68,{"name":2872,"etf":2873,"change":2874,"price":2875,"is_up":2820},"Comm Services","XLC",-0.93,109.94,[2877,2881,2885,2889],{"ticker":2878,"name":2879,"price":2880,"change":1354,"is_up":2778},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2882,"name":2883,"price":2884,"change":1451,"is_up":2778},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2886,"name":2887,"price":2888,"change":523,"is_up":2778},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2890,"name":2891,"price":2892,"change":1719,"is_up":2778},"IWM","iShares Russell 2000",279.06]