[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALMR":3,"homepage-market-summary":29,"stock-historical-ALMR":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ALMR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Alamar Biosciences, Inc. Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Alamar Biosciences Inc is a proteomics company engaged in protein detection and analysis. The company has developed its own NULISA (NUcleic Acid Linked Immuno-Sandwich Assay) technology as the foundation of its Precision Proteomics platform enabling the detection and quantification of protein biomarkers in a single sample with ultra-high sensitivity and high specificity, even from very small volumes of biofluid. The company operates in single segment and focuses on developing a good sensitive proteomic liquid biopsy platform and sells instruments, consumables, and services based on this platform to enable early detection of diseases. The products of the company includes NULISAseq Panels, NULISAqpcr Assays, and others.","Fremont, CA",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.46,33.92,34.665,32.37,34.07,-1.61,-4.73,301128.328631,6701,33.3251,38.54,18.85,385935.7409669741,69.1,116,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},385936,44768545.952169,47.55,"2026-04-17",[180,181,191,201,212,223,234,245,255,266,276,286,297,308,319,328,339,350,361,372,383,392,403,414,425,435,445,456,465,475,485,496,506,515,524,534,545,555,565,575,586,597,607,618,629,640,651,661,672,683,693,703,714,725,733,741,749,758,765,772,779,788,795,802,810,817,826,833,841,850,858,866,874,882,889,897,906,913,922,930,939,948,956,962,969,977,984,992,999,1006,1012,1020,1026,1033,1038,1044,1050,1059,1066,1073,1080,1087,1095,1103,1110,1117,1123,1131,1140,1145,1153,1160,1166,1173,1179,1183],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",32.47,35.28,32.235,1.42,4.35,741823.176926,8166,34.0665,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":52,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",32.43,33.595,32.18,32.65,0.12,1090582.833725,7483,32.7735,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",32.71,33.17,31.94,32.61,-0.19,-0.58,224702.139376,5318,32.5724,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",33.4,33.97,32.6,32.8,-0.4,-1.2,297265.856347,7048,32.9841,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",32.15,33.7134,31.675,33.2,1.06,3.3,527264.463791,10241,32.9266,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",33.22,33.68,32.0625,32.14,-1.08,-3.25,353087.337476,8406,32.3287,{"date":246,"open":247,"high":248,"low":249,"close":236,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",34.83,35.49,32.515,-1.83,-5.22,455177.02365,9251,33.6373,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",35.2,35.655,33.93,35.05,0.2,0.57,614604.654223,11068,35.0122,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",31.76,37.76,34.85,2.84,8.87,2027540.171496,19688,35.0773,{"date":277,"open":278,"high":195,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",29.82,29.16,32.01,2.63,8.95,551836.646485,13612,30.9614,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",29.06,30.1,28.515,29.38,0.63,2.19,469448.9847,7616,29.4733,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",28.01,29.62,27.855,28.75,0.76,2.72,472440.334267,6744,28.7436,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",27.89,28.45,27.25,27.99,0.1,0.36,389336.976401,7046,27.9153,{"date":320,"open":321,"high":322,"low":323,"close":310,"change":197,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",28.3,30.6198,27.41,0.43,323878.289046,5717,27.9358,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",28.82,28.835,27.33,27.77,-1.19,-4.11,339997.281105,6588,27.7456,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",29.9,30.585,28.5,28.96,-0.99,-3.31,185827.734263,4266,29.1395,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",30.49,30.91,29.75,29.95,-0.85,-2.76,221551.591357,5832,30.1465,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",30.17,31.06,29.825,30.8,0.23,0.75,142949.675655,5887,30.6332,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",30.83,31.055,29.6,30.57,0.08,0.26,206973.589809,5725,30.4859,{"date":384,"open":376,"high":385,"low":386,"close":352,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",31.4,29.42,1.13,3.85,241141.30398,5184,30.3767,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",30.21,31.03,29.15,29.36,-1.18,-3.86,185086.000186,3776,29.8923,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",30.28,31.365,29.2,30.54,-0.17,-0.55,325924.919096,6225,30.2301,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",32.7,33.54,30.455,30.71,-2.29,-6.94,267641.298758,6420,31.1919,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":240,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",34.01,34.981,32.82,33,-3.17,281360.326076,6870,33.6416,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":229,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",32.77,34.34,32.44,34.08,3.21,551578.77713,7148,33.4301,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",32.98,34.825,32.69,33.02,0.32,0.98,327770.656415,7027,33.5595,{"date":457,"open":18,"high":458,"low":459,"close":416,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",34.5,32.061,-1.54,-4.5,303719.213585,6684,33.0502,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":218,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",34.93,36.1,34.14,34.24,-1.15,212395.052648,6493,34.9605,{"date":476,"open":260,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",35.79,34,34.64,-0.9,-2.53,263016.711908,7464,34.5591,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",33.8,36.5,33.51,35.54,2.58,7.83,555816.629134,8849,35.0405,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":491,"volume":503,"transactions":504,"vwap":505},"2026-08-18",32.13,35.34,32,32.96,0.83,355437.694997,7689,33.0988,{"date":507,"open":508,"high":509,"low":280,"close":498,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",33.08,33.35,-1.03,-3.11,193765.19688,5600,32.3753,{"date":516,"open":517,"high":517,"low":206,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",33.81,33.16,0.24,0.73,161133.343171,3945,33.0945,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":94,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",33.23,35.5026,32.5975,32.92,-0.6,373068.171577,7976,33.4758,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",36.72,38.28,32.91,33.12,-3.45,-9.43,557988.903459,11393,34.8226,{"date":546,"open":547,"high":24,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",29,28.03,36.57,8.58,30.65,1550000.946665,26626,35.5094,{"date":556,"open":557,"high":558,"low":559,"close":313,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",28.59,29.18,27.72,-0.47,-1.65,270127.04741,8239,28.1209,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":315,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",28.4,28.9899,27.94,28.46,1.28,135221.823683,4331,28.5749,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",28.42,29.3,27.49,28.1,-0.25,-0.88,246412.707657,4233,28.081,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",27.08,28.95,26.88,28.35,1.24,4.57,201166.235892,3973,28.3547,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":52,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",27.46,28.065,26.22,27.11,0.15,272610.496807,3956,27.0169,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",25.67,27.225,24.85,27.07,1.71,6.74,183691.025608,3979,26.6478,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",25.22,26.3636,24.7,25.36,0.29,1.16,154360.433537,3239,25.2679,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",24.55,25.32,24.02,25.07,0.7,2.87,142871.635066,3585,24.9542,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",24.86,25.18,23.32,24.37,-0.34,-1.38,245794.124168,4126,24.2625,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":45,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",24.73,25.23,23.785,24.71,1.27,190582.597968,4222,24.4593,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",26.25,26.93,24.31,24.4,-1.48,-5.72,179202.354185,4059,24.8528,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",26.11,26.76,25.4275,25.88,-0.01,-0.04,246325.384823,5074,25.9425,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",25,25.955,25.89,0.77,3.07,135374.753892,3392,25.6428,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":115,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",25.1,25.4,23.99,25.12,-0.12,199452.839503,4988,24.8922,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",23.79,25.3199,23.5,25.15,1.23,5.14,189976.609975,4416,24.692,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",25.97,27.0593,23.83,23.92,-2.03,-7.82,206013.647601,5425,24.4315,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":172,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",24.46,26.34,24.15,25.95,4.01,245600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":398,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-16",26.01,27.34,24.38,24.95,-4.52,421100,{"date":742,"open":312,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",27.75,26.02,26.13,-0.92,-3.4,231200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",27.24,28.29,26.57,27.049999,-0.35,-1.28,222900,{"date":759,"open":321,"high":760,"low":332,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",29.43,27.4,-1.02,-3.59,402400,{"date":766,"open":767,"high":768,"low":735,"close":577,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":577},"2026-07-10",26.48,28.49,1.94,7.33,246900,{"date":773,"open":774,"high":751,"low":775,"close":767,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":767},"2026-07-09",25.48,25.059999,1.18,4.66,192100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",24.9,25.52,24.26,25.3,0.07,0.28,165600,{"date":789,"open":790,"high":744,"low":791,"close":654,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":654},"2026-07-07",25.82,24.82,-0.43,-1.68,171900,{"date":796,"open":797,"high":745,"low":798,"close":799,"change":800,"percent_change":240,"volume":801,"transactions":9,"vwap":799},"2026-07-06",25.84,24.8,25.66,-0.28,271000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":207,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",26.14,26.66,25.46,25.94,-0.73,252300,{"date":811,"open":736,"high":812,"low":813,"close":745,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":745},"2026-07-01",28,25.75,-0.96,-3.54,838900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",27.97,28.68,26.77,27.09,-0.68,-2.45,378300,{"date":827,"open":828,"high":321,"low":829,"close":333,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":333},"2026-06-29",26.69,26.63,1.1,4.12,469300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":94,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",26.82,28.23,25.5,26.67,-0.74,2143500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",23.87,27.42,23.37,26.87,3.04,12.76,513800,{"date":851,"open":852,"high":853,"low":854,"close":718,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":718},"2026-06-24",22.86,24.58,22.66,0.89,3.88,256700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":635,"volume":865,"transactions":9,"vwap":863},"2026-06-23",22.23,23.23,21.83,22.94,0.16,256000,{"date":867,"open":868,"high":861,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",21.96,21.58,22.78,0.82,3.73,257500,{"date":875,"open":876,"high":877,"low":878,"close":868,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":868},"2026-06-18",20.45,22.24,20.2,1.76,8.71,996600,{"date":883,"open":884,"high":885,"low":886,"close":878,"change":887,"percent_change":635,"volume":888,"transactions":9,"vwap":878},"2026-06-17",20.040001,20.83,19.81,0.14,253200,{"date":890,"open":891,"high":885,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",20.48,19.86,20.059999,-0.63,-3.04,218500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",22,22.25,20.59,20.69,-1.31,-5.95,172400,{"date":907,"open":908,"high":909,"low":910,"close":899,"change":207,"percent_change":911,"volume":912,"transactions":9,"vwap":899},"2026-06-12",22.059999,22.76,21.34,-0.86,246800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",21.51,22.42,21.32,22.19,0.68,3.16,131300,{"date":923,"open":924,"high":925,"low":926,"close":915,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":915},"2026-06-10",20.3,21.88,19.9,1.38,6.86,187800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",19.36,20.39,19.27,20.13,0.92,4.79,138100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",20.63,21.35,19.18,19.21,-1.33,-6.48,198100,{"date":949,"open":950,"high":951,"low":933,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",21.49,21.7,20.54,-0.95,-4.42,280000,{"date":957,"open":958,"high":959,"low":958,"close":950,"change":960,"percent_change":281,"volume":961,"transactions":9,"vwap":950},"2026-06-04",20.95,22.1,0.55,133300,{"date":963,"open":964,"high":915,"low":965,"close":966,"change":887,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-03",20.93,20.6,20.94,0.67,145300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":624,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-02",20.52,21.21,20.5,20.8,1.41,57300,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":785,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-01",20.17,21.23,20.51,0.34,136300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":919,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-29",20.02,21.13,19.059999,20.44,3.44,402200,{"date":993,"open":934,"high":878,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",19.22,19.76,0.64,3.35,171800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":165,"percent_change":864,"volume":1005,"transactions":9,"vwap":1004},"2026-05-27",19.14,19.8,18.9,19.12,211000,{"date":1007,"open":884,"high":981,"low":25,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",19.09,-0.97,-4.84,388100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":893,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":893},"2026-05-22",21.95,22.5,19.87,-1.94,-8.82,260200,{"date":1021,"open":1022,"high":900,"low":1022,"close":899,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":899},"2026-05-21",20.21,1.84,9.13,337000,{"date":1027,"open":1028,"high":1029,"low":986,"close":1030,"change":755,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",20.34,20.97,20.16,-1.71,197000,{"date":1034,"open":981,"high":1035,"low":1036,"close":981,"change":755,"percent_change":793,"volume":1037,"transactions":9,"vwap":981},"2026-05-19",21.27,20.46,140200,{"date":1039,"open":942,"high":951,"low":1040,"close":1041,"change":823,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",20.4,20.86,-3.16,272500,{"date":1045,"open":908,"high":1046,"low":915,"close":1047,"change":1009,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-15",22.8,21.54,-4.31,253100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",23.01,23.48,22.34,22.51,-0.5,-2.17,225400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1052,"change":52,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1052},"2026-05-13",22.99,24.88,22.75,0.17,222300,{"date":1067,"open":719,"high":1068,"low":909,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",24.97,22.97,-0.91,-3.81,158700,{"date":1074,"open":1075,"high":685,"low":1076,"close":1077,"change":1078,"percent_change":120,"volume":1079,"transactions":9,"vwap":1077},"2026-05-11",23.9,23.59,23.88,-0.08,139100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":657,"volume":1086,"transactions":9,"vwap":1084},"2026-05-08",23.12,25.21,23.96,0.3,304600,{"date":1088,"open":1089,"high":1090,"low":1063,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",23.85,24.12,23.66,-0.18,-0.76,270100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":581,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",24.1,24.83,23.63,23.84,-0.06,289600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1075,"change":887,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1075},"2026-05-05",23.67,24.42,23.13,0.59,122700,{"date":1111,"open":799,"high":753,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",23.58,23.76,-2.05,-7.94,181900,{"date":1118,"open":698,"high":846,"low":1119,"close":1120,"change":688,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",25.040001,25.81,3.08,380900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1119,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-04-30",24.56,25.71,24.5,0.56,2.29,226600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",26.37,26.68,23.71,24.48,-1.63,-6.24,222000,{"date":1141,"open":828,"high":1142,"low":1143,"close":674,"change":208,"percent_change":1057,"volume":1144,"transactions":9,"vwap":674},"2026-04-28",27.2,25.59,227400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":828,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":828},"2026-04-27",24.67,27,24.28,1.85,7.45,429500,{"date":1154,"open":1155,"high":1156,"low":1149,"close":1157,"change":262,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",24.45,24.98,24.84,2.35,707700,{"date":1161,"open":631,"high":631,"low":1162,"close":1163,"change":1164,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-23",23.049999,24.27,0,187000,{"date":1167,"open":1168,"high":1169,"low":1063,"close":1163,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1163},"2026-04-22",23.24,25.030001,1.04,4.48,342400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":861,"change":709,"percent_change":1177,"volume":1178,"transactions":9,"vwap":861},"2026-04-21",21.75,23.68,5.59,457100,{"date":1180,"open":1054,"high":1127,"low":1181,"close":899,"change":1164,"percent_change":1164,"volume":1182,"transactions":9,"vwap":899},"2026-04-20",21.8,1069500,{"date":178,"open":1184,"high":1127,"low":1185,"close":899,"change":530,"percent_change":1186,"volume":1187,"transactions":9,"vwap":899},22.6,21.5,-2.65,4895500]