[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALMU":3,"homepage-market-summary":29,"stock-historical-ALMU":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALMU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aeluma, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Aeluma Inc is a semiconductor company specializing in sensors and communications. It is developing sensor technology for mobile devices and vehicles. The company develops novel optoelectronic devices for sensing and communications applications. The company manufactures devices using high-performance compound semiconductor materials on large-diameter substrates that are commonly used to manufacture mass-market microelectronics. The applications include mobile, automotive, AI, defense & aerospace, communication, AR\u002FVR and quantum computing.","14","Goleta, 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":21,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.58,12.45,12.805,12.22,12.36,0.22,1.78,298602.560378,4126,12.5008,31.79,248311.4925026962,36,971,{"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":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},6.48,645602,235644895.220118,86.09,"2025-04-21",[182,183,193,203,214,224,234,245,255,266,277,288,297,308,318,328,339,348,356,365,374,383,393,403,414,425,434,444,454,465,475,486,497,507,518,527,538,549,560,569,580,589,600,610,620,629,639,648,659,669,679,689,700,709,717,725,732,739,747,754,762,771,777,786,793,801,809,818,827,836,845,853,862,869,878,887,895,904,912,920,929,938,945,953,961,970,979,987,994,999,1008,1016,1025,1034,1042,1050,1058,1066,1074,1082,1090,1099,1108,1116,1124,1133,1141,1148,1156,1163,1172,1180,1188,1196,1203,1211,1219,1227,1235,1243,1251,1259,1268,1275,1283,1292,1296,1303,1310,1318,1326,1331,1336,1341,1348,1356,1363,1371,1376,1383,1391,1399,1406,1413,1420,1426,1433,1441,1446,1453,1457,1464,1472,1480,1487,1493,1498,1502,1509,1515,1522,1528,1534,1540,1546,1555,1561,1567,1573,1580,1586,1593,1600,1609,1617,1625,1633,1641,1649,1655,1663,1672,1680,1688,1694,1702,1710,1716,1723,1730,1737,1745,1753,1759,1764,1771,1776,1783,1791,1797,1805,1810,1817,1824,1830,1834,1840,1846,1854,1860,1867,1875,1883,1889,1895,1900,1908,1915,1918,1923,1926,1931,1936,1941,1949,1955,1961,1967,1973,1981,1987,1994,1998,2003,2009,2013,2020,2027,2033,2039,2047,2056,2064,2071,2077,2082,2089,2096,2102,2107,2115,2120,2126,2131,2135,2141,2146,2153,2160,2166,2173,2181,2185,2193,2199,2204,2210,2216,2222,2227,2231,2238,2246,2255,2263,2272,2279,2287,2293,2301,2306,2313,2320,2327,2333,2340,2346,2351,2357,2365,2370,2376,2382,2388,2396,2405,2413,2420,2428,2436,2443,2447,2451,2458,2465,2471,2475,2478,2482,2488,2492,2499,2504,2512,2516,2522,2525,2531,2536,2542,2548,2552,2556,2562,2567,2573,2580,2587,2592,2597,2603,2611,2618,2624,2628,2633,2639,2642,2647,2652,2655,2661,2667,2672,2677,2682,2689,2695,2700,2708,2713,2718,2726,2732,2738,2744,2750,2757,2762,2769,2777,2784,2792,2800,2808],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",12.95,13.1199,12.3,-0.39,-3.06,372807.085186,6631,12.5222,{"date":194,"open":195,"high":196,"low":19,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",13.035,13.2343,12.75,-0.01,-0.08,328219.700408,5114,12.756,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",13.09,13.47,12.65,12.76,-0.53,-3.99,266478.343236,4363,12.879,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",13.768,13.17,13.29,-0.07,-0.52,366662.105434,6658,13.3421,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":156,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",12.96,13.405,12.4542,13.36,1.37,502967.876696,7528,12.9973,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",13.82,13.9,13.08,13.18,-0.72,-5.18,478192.565718,6401,13.3737,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",13.43,13.94,13.05,0.29,2.13,650658.697907,9058,13.5387,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",13.125,13.75,12.7,13.61,0.885,6.95,1055216.055781,13491,13.4386,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",11.64,12.83,11.57,12.725,1.18,10.22,1624397.341882,13769,12.313,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",11.21,12.1949,11.082,11.545,-1.885,-14.04,1831591.558388,19483,11.5303,{"date":289,"open":258,"high":290,"low":291,"close":247,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",13.85,13.04,0.3,2.28,1579945.437619,19993,13.1189,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",12.99,13.31,12.5579,13.13,0.59,4.7,629157.767083,8174,13.0068,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",12.875,12.25,12.54,-0.87,-6.49,590664.983484,8033,12.5956,{"date":319,"open":320,"high":321,"low":300,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",13.52,13.7499,13.41,0.17,1.28,297458.778938,5238,13.4734,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",13,13.6,12.98,13.24,-0.06,-0.45,344633.944039,6939,13.3436,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":198,"percent_change":199,"volume":345,"transactions":346,"vwap":347},"2026-09-09",13.21,13.44,12.97,13.3,294916.701494,5078,13.2014,{"date":349,"open":333,"high":350,"low":185,"close":300,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",13.65,0.37,2.86,550486.212513,9166,13.3646,{"date":357,"open":358,"high":359,"low":207,"close":360,"change":105,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",13.02,13.19,12.94,0.86,286084.664622,6084,12.8559,{"date":366,"open":367,"high":185,"low":368,"close":269,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",12.85,12.46,-0.02,-0.16,313857.752545,6156,12.7224,{"date":375,"open":376,"high":239,"low":377,"close":367,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",12.63,12.6,0.39,3.13,365955.091345,6051,12.8829,{"date":384,"open":385,"high":386,"low":387,"close":368,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",12.78,12.84,12.43,-0.64,-4.89,488447.368727,7875,12.5647,{"date":394,"open":395,"high":344,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",13.11,12.8,13.1,-0.04,-0.3,394228.699836,6099,13.0783,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",13.77,13.8,13.0307,13.14,-0.78,-5.6,425716.26202,6002,13.26,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",14.25,14.64,13.5316,13.92,0.1,0.72,523717.382656,7270,13.8313,{"date":426,"open":427,"high":428,"low":320,"close":236,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",14.1,14.445,-0.4,-2.81,442141.886649,7927,13.8241,{"date":435,"open":436,"high":437,"low":237,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",13.91,14.46,14.22,0.57,4.18,470291.111279,7959,14.2277,{"date":445,"open":446,"high":447,"low":448,"close":350,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",14.39,14.3965,13.58,-1.12,-7.58,639433.211077,10218,13.8905,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",15.14,15.29,14.6,14.77,-0.15,-1.01,548092.276107,6453,14.8582,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":220,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",15.21,15.33,14.62,14.92,-3.37,580741.305447,7796,14.9943,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",16,16.49,15.23,15.44,-0.63,-3.92,485383.465095,6902,15.6239,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",16.805,17.465,16.01,16.07,-1.71,-9.62,510632.154309,7322,16.335,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":388,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",18.57,18.6,17.7243,17.78,-3.47,366964.879369,5840,18.0706,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",17.77,18.7,17.69,18.42,0.82,4.66,363164.407191,6293,18.2836,{"date":519,"open":502,"high":520,"low":521,"close":522,"change":335,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",18.5699,17.55,17.6,-2.49,367289.877983,5760,17.9241,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",18.54,18.899,17.98,18.05,-0.14,-0.77,444748.742555,6647,18.3121,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",17.43,18.34,17.42,18.19,0.94,5.45,327272.390815,5334,17.9711,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",18.47,18.68,17.16,17.25,-1.05,-5.74,362308.525514,6948,17.5968,{"date":561,"open":521,"high":510,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",17.46,18.3,1.21,7.08,449063.118073,6246,18.1517,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",16.3,17.8,16.1,17.09,0.27,1.61,292622.133985,6712,17.2023,{"date":581,"open":582,"high":563,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",17.574,16.82,-1.42,-7.79,416719.465693,7460,17.3117,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",18.29,18.94,17.4201,18.24,1.57,9.42,987124.756589,14318,18.1385,{"date":601,"open":602,"high":521,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",15.94,15.5,16.67,0.47,2.9,707613.811526,10657,16.778,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",16.51,15.22,16.2,0.87,5.68,540453.620799,8753,16.0331,{"date":621,"open":622,"high":623,"low":624,"close":468,"change":575,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",15.43,15.6557,14.88,1.79,576898.456941,8081,15.279,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":615,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",15.38,16.24,14.35,15.06,6.13,803586.252612,11498,15.2661,{"date":640,"open":641,"high":641,"low":413,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",14.81,14.19,-0.65,-4.38,591495.171124,8896,14.0812,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",14.61,15,13.89,14.84,0.625,4.4,371755.911842,5870,14.4435,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",15.7,14.03,14.215,-1.735,-10.88,394789.737469,6856,14.4507,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":334,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",15.78,16.31,15.47,15.95,-0.37,267461.115394,5517,15.8931,{"date":680,"open":681,"high":682,"low":683,"close":490,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",15.92,16.97,15.752,-0.41,-2.5,312876.417533,5472,16.294,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",15.37,16.46,14.99,16.42,1.81,12.39,664644.204022,11414,15.845,{"date":701,"open":467,"high":702,"low":703,"close":650,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",15.27,14.33,0.01,0.07,457161.875191,7615,14.713,{"date":710,"open":711,"high":712,"low":713,"close":458,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":458},"2026-07-17",14.5,15.17,14.15,-0.54,-3.57,658800,{"date":718,"open":719,"high":720,"low":721,"close":456,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":456},"2026-07-16",15.72,15.824,14.76,-1.26,-7.68,663000,{"date":726,"open":727,"high":509,"low":728,"close":729,"change":388,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-15",17.41,15.85,16.4,-3.76,561800,{"date":733,"open":734,"high":727,"low":735,"close":736,"change":513,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-14",16.73,16.44,17.040001,5.06,472100,{"date":740,"open":682,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",17.2,15.71,16.22,-1.38,-7.84,729900,{"date":748,"open":749,"high":750,"low":751,"close":522,"change":643,"percent_change":752,"volume":753,"transactions":9,"vwap":522},"2026-07-10",17.99,18.18,17.059999,-3.56,352100,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",18.85,18.2,18.25,0.51,2.87,360400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",17.014999,18,16.95,17.74,0.25,1.43,445900,{"date":772,"open":773,"high":499,"low":741,"close":774,"change":584,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",18.31,17.49,-7.51,663400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",19.28,19.82,18.77,18.91,0.06,0.32,327000,{"date":787,"open":788,"high":789,"low":773,"close":756,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":756},"2026-07-02",20.64,21.24,-1.65,-8.05,664300,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",21.405,21.61,20.5,-1.58,-7.16,454800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":460,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-30",22.31,22.92,21.32,22.08,-0.67,572800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",20.12,22.3,19.71,22.23,2.21,11.04,608100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",19.47,20.17,19.252,20.02,-0.38,-1.86,888200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",21.78,22.26,19.3,20.4,-0.625,-2.97,691300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",21.84,22.09,20.25,21.025,-0.815,-3.73,826500,{"date":846,"open":847,"high":848,"low":849,"close":838,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":838},"2026-06-23",21.87,23.2,21.51,-1.505,-6.45,628700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",24.245,24.799,22.049999,23.345,-0.845,-3.49,845100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":807,"percent_change":85,"volume":868,"transactions":9,"vwap":867},"2026-06-18",25.78,26.3,23.45,24.19,739400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",23.9,26.040001,23.825,24.86,1.24,5.25,593300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",24.93,25.67,23.17,23.62,-1.31,-5.25,598700,{"date":888,"open":889,"high":890,"low":891,"close":880,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":880},"2026-06-15",26.5,27,24.01,-0.27,-1.07,1051500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",24.63,26.030001,23.79,25.2,0.36,1.45,828000,{"date":905,"open":906,"high":880,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",22.44,22.235,24.84,2.54,11.39,880500,{"date":913,"open":914,"high":915,"low":916,"close":812,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":812},"2026-06-10",22.15,24.254,21.805,-0.26,-1.15,1019200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",24.54,25.4,21.02,22.56,-1.93,-7.88,1307600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",23.54,25.082001,22.59,24.49,1.9,8.41,882800,{"date":939,"open":940,"high":941,"low":914,"close":933,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2026-06-05",26.37,26.53,-4.62,-16.98,1379500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":65,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-04",25.14,27.81,24,27.21,1.53,1030200,{"date":954,"open":955,"high":956,"low":881,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",26.86,28.39,26.8,0.24,0.9,1353800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",26.46,28.79,25.753,26.56,0.35,1.34,1812300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",21.54,26.77,21.45,26.21,4.63,21.46,2285600,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",22.69,20.8,21.58,-1.51,-6.54,1322400,{"date":988,"open":989,"high":867,"low":990,"close":991,"change":199,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-28",23.37,22.42,23.09,-0.35,1017300,{"date":995,"open":996,"high":996,"low":914,"close":882,"change":997,"percent_change":389,"volume":998,"transactions":9,"vwap":882},"2026-05-27",24.7,-1.19,946500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",23.82,25.12,22.91,24.36,1.72,7.6,1942200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":807,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-22",23.4,23.88,22.29,22.64,-2.87,980600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-21",20.83,24.275,20.785,23.31,2.36,11.26,1703000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",21.63,21.745,19.8,20.95,-0.985,-4.49,1507600,{"date":1035,"open":821,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",22.75,18.97,21.935,1.175,5.66,1626500,{"date":1043,"open":1044,"high":996,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",24.4,20.049999,20.76,-4.1,-16.49,2066700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":874,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":874},"2026-05-15",23.61,25.905,23.47,-1.79,-6.72,1960800,{"date":1059,"open":1060,"high":1061,"low":982,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",24.9,26.81,26.65,-4.84,-15.37,5236300,{"date":1067,"open":1068,"high":25,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",28.17,27.59,31.49,4.38,16.16,2971300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":893,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-12",27.049999,30.947,26.02,27.11,-3.8,1670300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":480,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",23.93,30.2,23.5,28.18,3.77,2061200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",24.79,25.33,23.98,24.41,0.44,1.84,1226000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",27.46,27.47,23.22,23.97,-4.455,-15.67,2020600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":100,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",26.62,28.726,24.46,28.425,3.84,2195600,{"date":1117,"open":1118,"high":956,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",24.38,23.28,27.375,4.415,19.23,2721000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",25.85,26.07,22.85,22.96,-2.62,-10.24,2307600,{"date":1134,"open":1135,"high":1136,"low":1052,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",23.65,26.22,25.58,2.29,9.83,2298000,{"date":1142,"open":1143,"high":1135,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",18.9,23.29,4.12,21.49,1996900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":230,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",18.79,19.55,18.28,19.17,0.26,865900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":782,"change":893,"percent_change":1161,"volume":1162,"transactions":9,"vwap":782},"2026-04-28",18.48,19.2,17.88,-5.36,1715900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",19.99,20.92,17.56,19.98,0.775,4.04,2009800,{"date":1173,"open":1174,"high":1175,"low":758,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",20.01,20.875,19.205,0.495,2.65,1871400,{"date":1181,"open":1182,"high":1183,"low":765,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",20.31,20.77,18.71,-2.48,-11.7,1826400,{"date":1189,"open":1190,"high":1191,"low":522,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-22",18.15,21.25,21.19,3.91,22.63,2577200,{"date":1197,"open":1198,"high":831,"low":1199,"close":1200,"change":144,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-21",18.07,16.94,17.28,3.66,1952900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":604,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":604},"2026-04-20",15.77,17.3,15.6,0.55,3.41,1043300,{"date":1212,"open":1213,"high":756,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",17.59,15.96,16.12,-1.23,-7.09,1961200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":421,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",16.485,17.81,15.222,17.35,4.33,1886700,{"date":1228,"open":1229,"high":1230,"low":651,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",15.035,18.35,16.63,2.37,16.62,3408800,{"date":1236,"open":1237,"high":1238,"low":237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",16.235,16.78,14.26,-1.09,-7.1,3036500,{"date":1244,"open":662,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-13",16.56,13.95,15.35,4.59,42.66,13463700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":165,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",10.86,12.48,10.75,10.76,0.28,956000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-09",11.46,11.5,10.24,10.73,-0.76,-6.61,963000,{"date":1269,"open":1270,"high":376,"low":1271,"close":1272,"change":1273,"percent_change":1055,"volume":1274,"transactions":9,"vwap":1272},"2026-04-08",12.5,11.24,11.49,-0.21,735100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":399,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",11.77,12.04,11.2,11.7,-0.035,592600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",13.51,13.67,11.73,11.735,-1.705,-12.69,631500,{"date":1293,"open":1294,"high":260,"low":18,"close":342,"change":303,"percent_change":1248,"volume":1295,"transactions":9,"vwap":342},"2026-04-02",12.31,193800,{"date":1297,"open":1298,"high":1299,"low":396,"close":367,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":367},"2026-04-01",13.38,13.417,-0.24,-1.83,328300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":205,"change":170,"percent_change":1308,"volume":1309,"transactions":9,"vwap":205},"2026-03-31",12.81,13.22,12.23,3.31,458600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":605,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",12.28,12.73,11.93,12.67,3.85,722700,{"date":1319,"open":19,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",12.675,11.88,12.2,-0.6,-4.69,652000,{"date":1327,"open":1328,"high":358,"low":1329,"close":396,"change":369,"percent_change":370,"volume":1330,"transactions":9,"vwap":396},"2026-03-26",12.61,12.29,684600,{"date":1332,"open":333,"high":1333,"low":259,"close":1334,"change":370,"percent_change":1216,"volume":1335,"transactions":9,"vwap":1334},"2026-03-25",13.775,12.82,414400,{"date":1337,"open":1305,"high":1338,"low":1305,"close":332,"change":1339,"percent_change":1339,"volume":1340,"transactions":9,"vwap":332},"2026-03-24",13.39,0,439600,{"date":1342,"open":207,"high":1343,"low":1344,"close":332,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":332},"2026-03-23",13.259,11.91,-0.29,-2.19,736700,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",13.99,12.815,13.27,-0.79,-5.62,745800,{"date":1357,"open":1358,"high":1359,"low":413,"close":1360,"change":1273,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",13.96,14.2,14.06,-1.47,544400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":334,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",14.31,15.28,14.13,14.27,-0.42,581400,{"date":1372,"open":653,"high":651,"low":1373,"close":703,"change":1323,"percent_change":1374,"volume":1375,"transactions":9,"vwap":703},"2026-03-17",14.3,-4.02,472500,{"date":1377,"open":651,"high":1207,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",14.602,14.93,0.12,0.81,401300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":641,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":641},"2026-03-13",14.95,15.52,14.68,0.02,0.14,415500,{"date":1392,"open":1393,"high":728,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-12",15.84,14.65,14.79,-1.29,-8.02,599900,{"date":1400,"open":632,"high":1401,"low":1402,"close":1403,"change":1154,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-11",16.6,15.59,16.08,1.64,411800,{"date":1407,"open":1386,"high":1408,"low":1409,"close":1410,"change":170,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-10",16.79,15.31,15.82,2.73,566700,{"date":1414,"open":1415,"high":661,"low":1239,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-09",14.85,15.4,0.38,2.53,719000,{"date":1421,"open":1422,"high":614,"low":651,"close":1423,"change":93,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-06",15.1,15.02,-4.45,724000,{"date":1427,"open":540,"high":1428,"low":1429,"close":719,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":719},"2026-03-05",17.644,15.57,-2.64,-14.38,1092700,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-04",19.97,17.084999,18.36,-0.92,-4.77,1179300,{"date":1442,"open":1443,"high":51,"low":543,"close":779,"change":52,"percent_change":1444,"volume":1445,"transactions":9,"vwap":779},"2026-03-03",18.53,0.21,1134900,{"date":1447,"open":1448,"high":1449,"low":661,"close":1450,"change":1088,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",16.09,20.07,19.24,24.37,2181600,{"date":1454,"open":603,"high":573,"low":1415,"close":673,"change":209,"percent_change":1455,"volume":1456,"transactions":9,"vwap":673},"2026-02-27",-3.31,300500,{"date":1458,"open":1459,"high":1408,"low":1460,"close":477,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":477},"2026-02-26",16.41,15.475,-0.36,-2.2,340600,{"date":1465,"open":1466,"high":765,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-25",17.94,15.86,16.36,-1.39,-7.83,660000,{"date":1473,"open":1474,"high":765,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-24",15.76,15.63,17.75,2.12,13.56,866600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1475,"change":768,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1475},"2026-02-23",15.46,16.049999,15.2,1.63,203000,{"date":1488,"open":1214,"high":1489,"low":702,"close":631,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":631},"2026-02-20",16.8,-0.61,-3.81,181700,{"date":1494,"open":1495,"high":491,"low":1366,"close":1496,"change":705,"percent_change":1096,"volume":1497,"transactions":9,"vwap":1496},"2026-02-19",15.67,15.99,156900,{"date":1499,"open":614,"high":1245,"low":1500,"close":681,"change":334,"percent_change":824,"volume":1501,"transactions":9,"vwap":681},"2026-02-18",15.659,213700,{"date":1503,"open":1504,"high":729,"low":427,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-17",14.43,15.98,1.55,10.74,371700,{"date":1510,"open":603,"high":1215,"low":1511,"close":1504,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2026-02-13",13.828,-0.945,-6.15,594100,{"date":1516,"open":743,"high":1517,"low":651,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-12",16.25,15.375,-1.415,-8.43,455700,{"date":1523,"open":682,"high":1524,"low":1517,"close":1408,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1408},"2026-02-11",17.26,0.16,0.96,743800,{"date":1529,"open":467,"high":1530,"low":467,"close":1231,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1231},"2026-02-10",16.99,1.73,11.61,690000,{"date":1535,"open":1484,"high":631,"low":1536,"close":1537,"change":370,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-09",14.587,14.9,-1.06,287100,{"date":1541,"open":416,"high":1416,"low":1542,"close":634,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":634},"2026-02-06",14.195,1.2,8.66,280800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",14.37,14.58,13.69,13.86,-0.9,-6.1,408600,{"date":1556,"open":1557,"high":661,"low":290,"close":721,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":721},"2026-02-04",15.65,-1.155,-7.26,550200,{"date":1562,"open":1496,"high":1563,"low":1564,"close":1565,"change":705,"percent_change":1096,"volume":1566,"transactions":9,"vwap":1565},"2026-02-03",16.23,15.125,15.915,225100,{"date":1568,"open":1569,"high":1570,"low":467,"close":699,"change":1571,"percent_change":967,"volume":1572,"transactions":9,"vwap":699},"2026-02-02",15.8,16.28,0.055,350800,{"date":1574,"open":583,"high":1575,"low":1576,"close":1577,"change":744,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-30",17.33,15.36,15.79,-8.04,440100,{"date":1581,"open":1582,"high":1583,"low":490,"close":1584,"change":1388,"percent_change":1380,"volume":1585,"transactions":9,"vwap":1584},"2026-01-29",17.22,17.57,17.17,340300,{"date":1587,"open":522,"high":1588,"low":1589,"close":1590,"change":575,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-28",18.049999,16.91,17.15,1.6,396500,{"date":1594,"open":1595,"high":1596,"low":681,"close":1597,"change":513,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-27",16.43,17.188,16.88,5.11,343700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-26",16.71,17.121,15.855,16.059999,-0.68,-4.06,450200,{"date":1610,"open":1611,"high":1612,"low":1233,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-23",17.48,18.127,16.74,-0.91,-5.16,509900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1161,"volume":1624,"transactions":9,"vwap":1622},"2026-01-22",19.02,19.12,17.5,17.65,-1,446600,{"date":1626,"open":1627,"high":1628,"low":765,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-21",20.66,21.393,18.65,-1.9,-9.25,691700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1439,"volume":1640,"transactions":9,"vwap":1638},"2026-01-20",20.51,22.245,20.09,20.55,-1.03,497200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":983,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":983},"2026-01-16",21.96,22.475,20.84,-0.05,-0.23,323400,{"date":1650,"open":1651,"high":989,"low":1652,"close":1027,"change":323,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1027},"2026-01-15",21.43,21.275,0.79,334000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":977,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":977},"2026-01-14",22.25,22.664,20.7,-1.14,-5.04,405400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-13",23.21,24.2,22.35,22.6,-0.1,-0.44,420900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":605,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-12",22.19,23.475,21.059999,22.7,2.11,302200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":814,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":814},"2026-01-09",22.45,23.25,21.77,-0.13,-0.58,549800,{"date":1689,"open":1690,"high":848,"low":1690,"close":1691,"change":1692,"percent_change":603,"volume":1693,"transactions":9,"vwap":1691},"2026-01-08",19.35,22.36,3,815000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1606,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-07",19.74,19.95,19.040001,19.36,-3.39,193900,{"date":1703,"open":1704,"high":797,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-06",19.58,18.88,20.040001,0.8,4.16,362000,{"date":1711,"open":1712,"high":820,"low":765,"close":1450,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1450},"2026-01-05",18.1,1.44,8.09,517900,{"date":1717,"open":1718,"high":1719,"low":729,"close":572,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":572},"2026-01-02",17.29,18.01,0.63,3.67,501300,{"date":1724,"open":1718,"high":1725,"low":1726,"close":1584,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1584},"2025-12-31",17.66,16.75,-0.22,-1.27,182400,{"date":1731,"open":1524,"high":510,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-30",17,17.39,0.34,1.99,330500,{"date":1738,"open":765,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-29",18.385,16.76,17.049999,-1.025,-5.67,487800,{"date":1746,"open":1747,"high":1748,"low":1517,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-26",17.01,18.95,18.075001,1.985,12.34,1040600,{"date":1754,"open":1755,"high":1756,"low":721,"close":1448,"change":564,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1448},"2025-12-24",15.01,16.47,8.13,252900,{"date":1760,"open":1761,"high":1762,"low":1549,"close":624,"change":704,"percent_change":705,"volume":1763,"transactions":9,"vwap":624},"2025-12-23",14.75,15.69,249700,{"date":1765,"open":634,"high":1766,"low":1767,"close":1768,"change":351,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-22",15.24,14.55,14.87,2.55,293300,{"date":1772,"open":1773,"high":691,"low":446,"close":711,"change":1774,"percent_change":100,"volume":1775,"transactions":9,"vwap":711},"2025-12-19",14.49,0.15,708100,{"date":1777,"open":1778,"high":470,"low":1779,"close":633,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":633},"2025-12-18",14.59,14,0.13,0.91,307400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":438,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":438},"2025-12-17",16.32,16.69,14.01,-2.14,-13.08,539300,{"date":1792,"open":1785,"high":1793,"low":1794,"close":1468,"change":1727,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1468},"2025-12-16",17.51,15.93,-1.33,217000,{"date":1798,"open":1799,"high":512,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-15",18.030001,16.54,16.58,-1.57,-8.65,383000,{"date":1806,"open":572,"high":1807,"low":1808,"close":1190,"change":784,"percent_change":625,"volume":1809,"transactions":9,"vwap":1190},"2025-12-12",18.41,17.084,306000,{"date":1811,"open":1812,"high":1813,"low":1747,"close":1814,"change":768,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-11",17.32,18.525,17.83,1.42,346000,{"date":1818,"open":1819,"high":1820,"low":554,"close":1821,"change":1822,"percent_change":760,"volume":1823,"transactions":9,"vwap":1821},"2025-12-10",17.45,18.43,17.58,0.49,589600,{"date":1825,"open":477,"high":1575,"low":1826,"close":574,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":574},"2025-12-09",15.739,1.01,6.28,423500,{"date":1831,"open":632,"high":1597,"low":1832,"close":1403,"change":334,"percent_change":675,"volume":1833,"transactions":9,"vwap":1403},"2025-12-08",15.73,268300,{"date":1835,"open":1800,"high":1836,"low":457,"close":1837,"change":1345,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-05",16.66,16.14,-1.77,233100,{"date":1841,"open":691,"high":1842,"low":721,"close":1595,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1595},"2025-12-04",16.68,1.155,7.56,376200,{"date":1847,"open":1779,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-03",15.42,13.708,15.275,1.375,9.89,397400,{"date":1855,"open":1352,"high":1856,"low":1352,"close":237,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":237},"2025-12-02",14.42,0.71,5.38,129400,{"date":1861,"open":1862,"high":1862,"low":1863,"close":359,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":359},"2025-12-01",13.88,13.15,-0.83,-5.92,157700,{"date":1868,"open":1869,"high":713,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-28",13.97,13.635,14.02,0.345,2.52,111300,{"date":1876,"open":1877,"high":713,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-26",13.84,13.641,13.675,-0.135,-0.98,265800,{"date":1884,"open":331,"high":1885,"low":397,"close":1886,"change":1380,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-25",13.868,13.81,0.88,167900,{"date":1890,"open":1891,"high":248,"low":396,"close":1550,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1550},"2025-11-24",12.885,1.06,8.39,295200,{"date":1896,"open":1897,"high":332,"low":1898,"close":376,"change":1720,"percent_change":876,"volume":1899,"transactions":9,"vwap":376},"2025-11-21",11.86,11.82,279500,{"date":1901,"open":1352,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-20",14.163,11.97,12,-0.71,-5.59,357400,{"date":1909,"open":332,"high":405,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-19",12.555,12.71,-0.12,-0.94,302300,{"date":1916,"open":1270,"high":257,"low":311,"close":269,"change":1388,"percent_change":1525,"volume":1917,"transactions":9,"vwap":269},"2025-11-18",227900,{"date":1919,"open":350,"high":350,"low":1920,"close":1305,"change":1921,"percent_change":1513,"volume":1922,"transactions":9,"vwap":1305},"2025-11-17",12.68,-0.84,271300,{"date":1924,"open":330,"high":1862,"low":343,"close":350,"change":958,"percent_change":625,"volume":1925,"transactions":9,"vwap":350},"2025-11-14",360800,{"date":1927,"open":1928,"high":1360,"low":397,"close":322,"change":388,"percent_change":1929,"volume":1930,"transactions":9,"vwap":322},"2025-11-13",14.04,-4.56,412100,{"date":1932,"open":1773,"high":650,"low":350,"close":1933,"change":992,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-12",14.05,-2.43,460400,{"date":1937,"open":479,"high":479,"low":438,"close":1938,"change":1881,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-11",14.4,-6.37,256900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":631,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":631},"2025-11-10",15.3,15.797,14.566,0.67,4.55,199200,{"date":1950,"open":1367,"high":1395,"low":1951,"close":1952,"change":37,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-07",13.53,14.71,1.31,317300,{"date":1956,"open":1957,"high":674,"low":713,"close":1958,"change":893,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-06",15.81,14.52,-6.86,367500,{"date":1962,"open":1963,"high":728,"low":651,"close":1402,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1402},"2025-11-05",15.55,0.08,0.52,328500,{"date":1968,"open":661,"high":1969,"low":1409,"close":1970,"change":313,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-04",16.18,15.51,-5.31,207700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":705,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-03",16.64,16.77,15.615,16.38,0.43,241400,{"date":1982,"open":1496,"high":1590,"low":1983,"close":672,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":672},"2025-10-31",15.908,0.73,4.69,327500,{"date":1988,"open":1989,"high":1989,"low":1484,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-30",15.9,15.58,-0.43,-2.69,188500,{"date":1995,"open":743,"high":1996,"low":603,"close":490,"change":52,"percent_change":768,"volume":1997,"transactions":9,"vwap":490},"2025-10-29",16.9,267600,{"date":1999,"open":1989,"high":2000,"low":1848,"close":2001,"change":1389,"percent_change":1887,"volume":2002,"transactions":9,"vwap":2001},"2025-10-28",16.19,15.97,287000,{"date":2004,"open":573,"high":2005,"low":1569,"close":2006,"change":420,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-27",16.565,15.83,0.64,322600,{"date":2010,"open":1756,"high":736,"low":1495,"close":1832,"change":188,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1832},"2025-10-24",-2.42,212100,{"date":2014,"open":2015,"high":694,"low":2016,"close":1215,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1215},"2025-10-23",15.19,15.185,0.89,5.84,185800,{"date":2021,"open":1794,"high":2022,"low":2023,"close":479,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":479},"2025-10-22",16.497,15.032,-0.95,-5.87,709000,{"date":2028,"open":2029,"high":2030,"low":1205,"close":1969,"change":1912,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1969},"2025-10-21",16.37,16.86,-0.74,316900,{"date":2034,"open":2035,"high":2036,"low":477,"close":571,"change":429,"percent_change":2037,"volume":2038,"transactions":9,"vwap":571},"2025-10-20",16.84,17.1,-2.4,511400,{"date":2040,"open":509,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-17",18.945,16.21,16.7,-2.03,-10.84,661400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-16",21.39,21.75,18.575,18.73,-2.66,-12.44,471500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2049,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2049},"2025-10-15",20.71,22.185,19.68,1.67,8.47,738000,{"date":2065,"open":736,"high":1635,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-14",16.65,19.72,2.3,13.2,650200,{"date":2072,"open":1489,"high":2073,"low":2074,"close":542,"change":2075,"percent_change":2062,"volume":2076,"transactions":9,"vwap":542},"2025-10-13",17.585,16.486,1.36,286900,{"date":2078,"open":612,"high":1575,"low":2079,"close":1605,"change":1670,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1605},"2025-10-10",16.040001,-2.67,404700,{"date":2083,"open":1588,"high":1712,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-09",16.15,16.5,-1.36,-7.61,429700,{"date":2090,"open":2091,"high":1230,"low":2092,"close":2093,"change":45,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-08",17.71,16.89,17.86,1.77,332300,{"date":2097,"open":2098,"high":779,"low":2099,"close":521,"change":1438,"percent_change":2100,"volume":2101,"transactions":9,"vwap":521},"2025-10-07",18.16,17.030001,-4.98,361400,{"date":2103,"open":1443,"high":2104,"low":1712,"close":551,"change":2105,"percent_change":1769,"volume":2106,"transactions":9,"vwap":551},"2025-10-06",19.08,0.46,411400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1719,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1719},"2025-10-03",16.85,18.205,16.61,1.16,6.88,342400,{"date":2116,"open":741,"high":2117,"low":1978,"close":2109,"change":120,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2109},"2025-10-02",17.758,-1.92,308100,{"date":2121,"open":1205,"high":1718,"low":1205,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-01",17.18,1.08,6.71,365300,{"date":2127,"open":2128,"high":2128,"low":699,"close":573,"change":1623,"percent_change":2129,"volume":2130,"transactions":9,"vwap":573},"2025-09-30",17.54,-5.85,413900,{"date":2132,"open":511,"high":2133,"low":766,"close":2036,"change":714,"percent_change":189,"volume":2134,"transactions":9,"vwap":2036},"2025-09-29",19,389500,{"date":2136,"open":2137,"high":510,"low":1584,"close":2138,"change":188,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-26",17.735,17.64,-2.16,381300,{"date":2142,"open":2143,"high":2144,"low":572,"close":1799,"change":449,"percent_change":2129,"volume":2145,"transactions":9,"vwap":1799},"2025-09-25",18.83,19.308,382800,{"date":2147,"open":2148,"high":2149,"low":509,"close":2150,"change":1887,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-24",18.78,19.42,19.15,4.82,594200,{"date":2154,"open":2155,"high":2155,"low":2098,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-23",20.16,18.27,-1.5,-7.59,542900,{"date":2161,"open":782,"high":2162,"low":2163,"close":2164,"change":1257,"percent_change":1713,"volume":2165,"transactions":9,"vwap":2164},"2025-09-22",20.728,18.62,19.77,564500,{"date":2167,"open":1467,"high":2168,"low":1557,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-19",19.5,19.49,3.62,22.81,1039100,{"date":2174,"open":2175,"high":551,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-18",16.55,14.975,15.87,-1.18,-6.92,1466600,{"date":2182,"open":1199,"high":1621,"low":2183,"close":1741,"change":334,"percent_change":992,"volume":2184,"transactions":9,"vwap":1741},"2025-09-17",16.29,311400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":70,"volume":2192,"transactions":9,"vwap":2190},"2025-09-16",14.74,17.24,14.51,17.11,2.41,323100,{"date":2194,"open":1429,"high":1495,"low":2195,"close":2196,"change":2031,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-15",14.57,14.7,-4.79,221500,{"date":2200,"open":1768,"high":1460,"low":2201,"close":480,"change":2202,"percent_change":2203,"volume":1882,"transactions":9,"vwap":480},"2025-09-12",14.53,0.58,3.9,{"date":2205,"open":300,"high":2206,"low":300,"close":2207,"change":2208,"percent_change":15,"volume":2209,"transactions":9,"vwap":2207},"2025-09-11",14.89,14.86,1.66,490100,{"date":2211,"open":573,"high":2212,"low":358,"close":2069,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2069},"2025-09-10",16.435,-5,-27.47,1570000,{"date":2217,"open":767,"high":2148,"low":2218,"close":757,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":757},"2025-09-09",17.27,0.5,2.82,397300,{"date":2223,"open":727,"high":2224,"low":727,"close":2225,"change":768,"percent_change":769,"volume":2226,"transactions":9,"vwap":2225},"2025-09-08",17.96,17.7,138300,{"date":2228,"open":2091,"high":2229,"low":751,"close":1819,"change":1388,"percent_change":105,"volume":2230,"transactions":9,"vwap":1819},"2025-09-05",18.187,152800,{"date":2232,"open":2233,"high":2150,"low":2234,"close":540,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":540},"2025-09-04",18.92,17.4,-1.69,-8.84,309500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1620,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1620},"2025-09-03",20.34,20.63,18.795,-1.11,-5.49,334700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-02",22.059999,22.54,19.44,20.23,-2.56,-11.23,338600,{"date":2256,"open":1027,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-29",23.36,20.43,22.79,1.41,6.59,213500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-28",20.58,21.6,20.42,21.38,0.795,3.86,124500,{"date":2273,"open":51,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1728,"volume":2278,"transactions":9,"vwap":2276},"2025-08-27",21.2,20,20.585,-0.265,234800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":324,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-26",19.85,21.618,19.29,20.85,6.54,253800,{"date":2288,"open":2289,"high":2290,"low":2168,"close":2291,"change":1727,"percent_change":2243,"volume":2292,"transactions":9,"vwap":2291},"2025-08-25",19.87,20.35,19.57,100400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2219,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-22",19.31,20.57,18.55,19.79,2.59,208000,{"date":2302,"open":757,"high":2168,"low":2303,"close":2283,"change":1526,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2283},"2025-08-21",18.168,5.24,158900,{"date":2307,"open":758,"high":2308,"low":741,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-20",18.576,18.33,-0.275,-1.48,300900,{"date":2314,"open":2315,"high":2143,"low":1213,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-19",17.87,18.605,0.765,4.29,212600,{"date":2321,"open":1153,"high":2322,"low":2323,"close":2324,"change":1639,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-18",19.292,17.82,17.84,-5.46,196800,{"date":2328,"open":543,"high":2133,"low":1621,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-15",18.87,0.77,4.25,255100,{"date":2334,"open":982,"high":2335,"low":2336,"close":1712,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1712},"2025-08-14",21.491,18.0049992,-3.38,-15.74,682400,{"date":2341,"open":2275,"high":2342,"low":2275,"close":2343,"change":951,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-13",22.4,21.48,7.67,355400,{"date":2347,"open":1635,"high":1635,"low":813,"close":1697,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1697},"2025-08-12",-0.31,-1.53,144800,{"date":2352,"open":2353,"high":1668,"low":1045,"close":2354,"change":992,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-11",20.9,20.26,-1.7,309900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1369,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-08",21.4,21.76,19.86,20.61,-2,258700,{"date":2366,"open":2149,"high":2359,"low":2149,"close":2367,"change":1404,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-07",21.030001,8.46,260500,{"date":2371,"open":2372,"high":1627,"low":2373,"close":2374,"change":790,"percent_change":745,"volume":2375,"transactions":9,"vwap":2374},"2025-08-06",20.6,19.1,19.39,344600,{"date":2377,"open":2378,"high":1674,"low":1174,"close":2379,"change":399,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-05",21.62,21.040001,-1.41,184600,{"date":2383,"open":2384,"high":974,"low":2281,"close":2385,"change":1965,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-04",21.16,21.34,2.5,246400,{"date":2389,"open":1191,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-01",21.95,20.2,20.82,-1.3,-5.88,324300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-07-31",24.52,25.26,21.9,22.12,-1.91,-7.95,325400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":576,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-30",22.77,25.883,22.040001,24.030001,7.18,594900,{"date":2414,"open":2415,"high":2416,"low":789,"close":990,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":990},"2025-07-29",24.48,25.234,-1.62,-6.74,508400,{"date":2421,"open":1001,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-28",25.13,22.89,24.040001,0.45,1.91,406700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":935,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-25",21.83,23.85,21.00099945,23.59,8.76,361300,{"date":2437,"open":2438,"high":2439,"low":2133,"close":2440,"change":2441,"percent_change":1278,"volume":2442,"transactions":9,"vwap":2440},"2025-07-24",19.38,22.5,21.69,2.33,451300,{"date":2444,"open":2110,"high":2149,"low":765,"close":1699,"change":2445,"percent_change":1256,"volume":2446,"transactions":9,"vwap":1699},"2025-07-23",1.88,341100,{"date":2448,"open":2324,"high":594,"low":1401,"close":1611,"change":2449,"percent_change":798,"volume":2450,"transactions":9,"vwap":1611},"2025-07-22",-0.28,169300,{"date":2452,"open":2453,"high":2454,"low":521,"close":2455,"change":120,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-21",18.52,18.74,17.76,-1.82,255800,{"date":2459,"open":2460,"high":2461,"low":2224,"close":2462,"change":2349,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-18",19.62,19.75,18.09,-7.8,317200,{"date":2466,"open":2467,"high":1029,"low":572,"close":2460,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2460},"2025-07-17",18.13,1.29,7.04,427600,{"date":2472,"open":2030,"high":2309,"low":2473,"close":2309,"change":272,"percent_change":2113,"volume":2474,"transactions":9,"vwap":2309},"2025-07-16",16.35,189700,{"date":2476,"open":1732,"high":502,"low":1401,"close":1590,"change":156,"percent_change":1892,"volume":2477,"transactions":9,"vwap":1590},"2025-07-15",219100,{"date":2479,"open":2035,"high":2297,"low":1474,"close":682,"change":968,"percent_change":2480,"volume":2481,"transactions":9,"vwap":682},"2025-07-14",8.57,458800,{"date":2483,"open":1238,"high":1238,"low":2484,"close":1475,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1475},"2025-07-11",15.45,-1.16,-6.91,188300,{"date":2489,"open":2490,"high":741,"low":1247,"close":1408,"change":1965,"percent_change":2491,"volume":1882,"transactions":9,"vwap":1408},"2025-07-10",16.02,3.2,{"date":2493,"open":2494,"high":521,"low":2495,"close":2496,"change":1979,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-09",17.07,16.155,16.27,2.71,483800,{"date":2500,"open":742,"high":2042,"low":2501,"close":1393,"change":1525,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1393},"2025-07-08",15.16,1.02,206200,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-07",17.34,15.052,15.68,-1.66,-9.57,452100,{"date":2513,"open":1569,"high":2514,"low":1247,"close":2506,"change":125,"percent_change":1315,"volume":2515,"transactions":9,"vwap":2506},"2025-07-03",17.367,282100,{"date":2517,"open":1245,"high":682,"low":1958,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-02",15.39,-0.88,-5.41,297400,{"date":2523,"open":2085,"high":1842,"low":1207,"close":2496,"change":1669,"percent_change":1490,"volume":2524,"transactions":9,"vwap":2496},"2025-07-01",180300,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2029,"change":1097,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2029},"2025-06-30",14.54,16.678,12.66,353600,{"date":2532,"open":641,"high":2533,"low":1550,"close":2201,"change":917,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2201},"2025-06-27",15.89,-1.76,1537200,{"date":2537,"open":1597,"high":2538,"low":1779,"close":1395,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1395},"2025-06-26",17.9,-2.25,-13.2,778200,{"date":2543,"open":1938,"high":1158,"low":2544,"close":736,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":736},"2025-06-25",14.231,3.05,21.8,943000,{"date":2549,"open":260,"high":711,"low":331,"close":1350,"change":1720,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1350},"2025-06-24",4.72,129900,{"date":2553,"open":1877,"high":437,"low":249,"close":229,"change":165,"percent_change":2554,"volume":2555,"transactions":9,"vwap":229},"2025-06-23",0.23,159800,{"date":2557,"open":2558,"high":2559,"low":15,"close":2560,"change":1388,"percent_change":1774,"volume":2561,"transactions":9,"vwap":2560},"2025-06-20",13.37,14.167,13.33,853300,{"date":2563,"open":1328,"high":448,"low":2564,"close":300,"change":1857,"percent_change":2565,"volume":2566,"transactions":9,"vwap":300},"2025-06-18",11.71,5.63,269000,{"date":2568,"open":1856,"high":2569,"low":16,"close":377,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":377},"2025-06-17",15.133,-2.17,-14.69,495400,{"date":2574,"open":703,"high":2575,"low":2576,"close":459,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":459},"2025-06-16",15.657,13.72,1.385,10.35,546900,{"date":2581,"open":612,"high":1597,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-13",10.2,13.385,-3.765,-21.95,1594300,{"date":2588,"open":1224,"high":1712,"low":2589,"close":1590,"change":1353,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1590},"2025-06-12",16.911,-4.4,240900,{"date":2593,"open":2163,"high":2594,"low":1621,"close":1466,"change":555,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1466},"2025-06-11",19.22,-5.53,207800,{"date":2598,"open":2599,"high":2168,"low":2599,"close":2600,"change":759,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-10",18.22,18.99,2.76,141300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":1158,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1158},"2025-06-09",18.69,18.96,16.59,-0.48,-2.53,344900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2606,"change":901,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2606},"2025-06-06",18.5,19.315,18.26,1.94,185300,{"date":2619,"open":2620,"high":1690,"low":2621,"close":500,"change":1727,"percent_change":2622,"volume":2623,"transactions":9,"vwap":500},"2025-06-05",19.030001,18.23,-1.17,237600,{"date":2625,"open":2626,"high":2295,"low":1588,"close":2627,"change":2449,"percent_change":1361,"volume":1894,"transactions":9,"vwap":2627},"2025-06-04",19.18,18.82,{"date":2629,"open":2630,"high":1690,"low":1489,"close":2373,"change":2631,"percent_change":1517,"volume":2632,"transactions":9,"vwap":2373},"2025-06-03",16.81,2.67,1133200,{"date":2634,"open":2635,"high":522,"low":2636,"close":1595,"change":2637,"percent_change":613,"volume":2638,"transactions":9,"vwap":1595},"2025-06-02",14.18,14.07,2.17,887400,{"date":2640,"open":633,"high":651,"low":350,"close":1239,"change":115,"percent_change":1273,"volume":2641,"transactions":9,"vwap":1239},"2025-05-30",382400,{"date":2643,"open":2644,"high":603,"low":1787,"close":2645,"change":115,"percent_change":1273,"volume":2646,"transactions":9,"vwap":2645},"2025-05-29",14.67,14.29,225900,{"date":2648,"open":2206,"high":2518,"low":2649,"close":2650,"change":199,"percent_change":139,"volume":2651,"transactions":9,"vwap":2650},"2025-05-28",14.12,14.32,224500,{"date":2653,"open":1767,"high":1989,"low":427,"close":1938,"change":1154,"percent_change":1097,"volume":2654,"transactions":9,"vwap":1938},"2025-05-27",407500,{"date":2656,"open":2657,"high":693,"low":2658,"close":2659,"change":695,"percent_change":1387,"volume":2660,"transactions":9,"vwap":2659},"2025-05-23",12.24,11.59,14.14,407600,{"date":2662,"open":1270,"high":330,"low":2663,"close":2664,"change":1912,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-05-22",12.285,12.33,-0.96,206300,{"date":2668,"open":2669,"high":1920,"low":1897,"close":16,"change":2670,"percent_change":240,"volume":2671,"transactions":9,"vwap":16},"2025-05-21",12.56,-0.09,113500,{"date":2673,"open":330,"high":2674,"low":1270,"close":312,"change":2675,"percent_change":1430,"volume":2676,"transactions":9,"vwap":312},"2025-05-20",13.237,-0.34,128600,{"date":2678,"open":367,"high":2679,"low":312,"close":2680,"change":783,"percent_change":605,"volume":2681,"transactions":9,"vwap":2680},"2025-05-19",13.5,12.88,198100,{"date":2683,"open":2684,"high":413,"low":2685,"close":1334,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1334},"2025-05-16",12.12,12.032,0.6,4.91,168300,{"date":2690,"open":2691,"high":311,"low":2692,"close":18,"change":20,"percent_change":2693,"volume":2694,"transactions":9,"vwap":18},"2025-05-15",12.07,11.58,1.83,53100,{"date":2696,"open":1312,"high":1891,"low":2697,"close":1904,"change":2698,"percent_change":1614,"volume":2699,"transactions":9,"vwap":1904},"2025-05-14",11.43,-0.11,106500,{"date":2701,"open":300,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-13",13.4,11.81,12.11,-1.22,-9.15,161100,{"date":2709,"open":331,"high":258,"low":2710,"close":2560,"change":2554,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2560},"2025-05-12",13.0050001,1.76,106700,{"date":2714,"open":386,"high":2560,"low":207,"close":397,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":397},"2025-05-09",0.53,4.22,115500,{"date":2719,"open":1904,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-05-08",13.305,11.823,12.57,0.84,7.16,231800,{"date":2727,"open":2728,"high":2728,"low":2729,"close":1287,"change":1525,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1287},"2025-05-07",12.27,11.579,1.38,68500,{"date":2733,"open":2734,"high":1280,"low":2735,"close":270,"change":1822,"percent_change":2736,"volume":2737,"transactions":9,"vwap":270},"2025-05-06",11.14,10.94,4.42,82300,{"date":2739,"open":330,"high":405,"low":2740,"close":2741,"change":2456,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-05",10.9,11.08,-14.11,180400,{"date":2745,"open":2704,"high":397,"low":2746,"close":2747,"change":173,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-02",12.01,12.9,8.4,323300,{"date":2751,"open":2752,"high":385,"low":2753,"close":2754,"change":2755,"percent_change":2560,"volume":2756,"transactions":9,"vwap":2754},"2025-05-01",10.99,10.25,11.9,1.4,682000,{"date":2758,"open":2582,"high":1255,"low":2759,"close":2760,"change":420,"percent_change":1526,"volume":2761,"transactions":9,"vwap":2760},"2025-04-30",9.64,10.5,150800,{"date":2763,"open":2760,"high":2764,"low":2765,"close":2766,"change":768,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-04-29",10.65,10.03,10.4,2.46,147000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":695,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-04-28",8.69,10.87,8.576,10.15,21.7,364300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1912,"percent_change":584,"volume":2783,"transactions":9,"vwap":2782},"2025-04-25",8.81,9.3,7.81,8.34,73400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2368,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2368},"2025-04-24",6.99,8.49,6.92,1.51,21.73,200000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":262,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":262},"2025-04-23",7,7.45,6.55,0.235,3.5,340200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":807,"volume":2807,"transactions":9,"vwap":2805},"2025-04-22",6.825,6.9,6.57,6.715,-0.045,132900,{"date":180,"open":2809,"high":2810,"low":176,"close":2811,"change":398,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},6.8,6.97,6.76,-0.59,24400]