[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMLX":3,"homepage-market-summary":30,"stock-historical-AMLX":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMLX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amylyx Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Amylyx Pharmaceuticals Inc is a clinical-stage pharmaceutical company focused on developing novel therapies for communities with high unmet medical needs. The company has preclinical and clinical development programs in endocrine conditions and neurodegenerative diseases. Its pipeline includes investigational therapies matched with diseases based on mechanistic rationale, clinical outcomes, biomarkers, and preclinical data. The company is currently developing avexitide for Post-Bariatric Hypoglycemia, AMX0035 for Wolfram Syndrome, AMX0114 for Amyotrophic Lateral Sclerosis, and AMX0318 for Post-Bariatric Hypoglycemia and other rare diseases.","136","Cambridge, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.79,28.5,28.81,27.64,28.08,-0.29,-1.03,912326.953702,17135,28.0145,41.93,1.575,1393657.9154933789,65,1188,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},41.14,4.2,1596662,582781703.606134,464.84,"2025-04-22",[186,187,196,207,217,227,237,247,258,269,280,289,300,310,321,332,341,351,362,372,381,392,401,409,419,430,441,452,463,474,484,495,506,517,528,539,550,561,572,583,594,603,613,624,634,644,654,664,673,684,695,706,717,727,737,745,753,761,770,779,786,795,802,810,818,826,833,841,850,855,863,870,879,887,894,902,909,918,926,935,941,950,958,966,973,981,990,997,1005,1013,1020,1026,1034,1041,1050,1059,1068,1076,1085,1092,1098,1105,1113,1119,1128,1135,1142,1150,1158,1165,1171,1180,1187,1195,1202,1209,1218,1225,1232,1239,1246,1254,1260,1265,1271,1279,1286,1291,1297,1304,1311,1317,1323,1332,1338,1344,1353,1361,1366,1372,1379,1388,1394,1403,1409,1416,1422,1429,1435,1443,1451,1458,1465,1470,1476,1481,1486,1492,1497,1501,1504,1508,1514,1522,1527,1535,1543,1549,1555,1560,1567,1575,1582,1587,1595,1602,1608,1615,1620,1627,1634,1642,1650,1657,1665,1672,1680,1685,1693,1700,1705,1712,1718,1725,1731,1736,1743,1751,1757,1764,1770,1776,1784,1790,1796,1802,1806,1811,1818,1824,1830,1834,1839,1844,1849,1853,1860,1865,1871,1874,1881,1885,1889,1894,1898,1903,1908,1915,1921,1927,1932,1935,1940,1945,1948,1952,1958,1961,1965,1971,1976,1980,1985,1992,1995,1999,2003,2009,2013,2021,2028,2032,2037,2042,2048,2054,2060,2063,2067,2072,2079,2084,2088,2094,2101,2107,2113,2119,2126,2133,2140,2148,2156,2163,2171,2179,2187,2195,2203,2211,2218,2224,2231,2239,2245,2253,2259,2265,2271,2277,2284,2289,2294,2300,2307,2315,2321,2325,2331,2336,2341,2346,2355,2360,2366,2372,2378,2384,2389,2393,2400,2408,2416,2423,2428,2436,2444,2451,2457,2465,2471,2477,2485,2491,2496,2502,2510,2517,2523,2529,2534,2542,2547,2553,2558,2564,2569,2576,2581,2585,2593,2599,2605,2609,2614,2621,2627,2635,2643,2648,2656,2660,2667,2672,2678,2683,2687,2692,2698,2704,2709,2715,2722,2726,2730],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},28.62,29.28,27.55,-1.02,-3.51,1354104.393051,21649,28.1408,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",29.47,29.62,28.64,29.1,-0.18,-0.61,1307046.096345,19212,29.0421,{"date":208,"open":209,"high":210,"low":211,"close":189,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",29.87,30.1,28.99,-0.57,-1.91,1177757.559844,16389,29.2887,{"date":218,"open":201,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",30.14,28.71,29.85,0.36,1.22,1020546.486239,14004,29.798,{"date":228,"open":229,"high":230,"low":198,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",30.28,30.7,29.49,-0.65,-2.16,1294475.667395,19415,29.749,{"date":238,"open":239,"high":240,"low":241,"close":219,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",30.73,31.001,29.83,-0.465,-1.52,1420508.792961,19524,30.155,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",32.88,33.02,30.53,30.605,-2.395,-7.26,1824887.854297,23807,31.0845,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",32.52,33.19,32.25,33,0.61,1.88,1383682.762583,18977,32.8379,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",32.55,33.16,31.9,32.39,-0.02,-0.06,1005644.979386,16760,32.3164,{"date":281,"open":282,"high":282,"low":262,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",34.21,32.41,-1.53,-4.51,2048794.910619,20729,32.63,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",33.33,34.345,32.95,33.94,1.31,4.01,1592060.874871,22195,33.838,{"date":301,"open":302,"high":303,"low":304,"close":288,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.05,33.75,32.095,-0.52,-1.57,1366183.572369,19934,32.9264,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",33.22,33.54,32.36,33.15,-0.49,-1.46,1467704.507721,21976,32.9224,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",31.84,33.955,31.57,33.64,2.02,6.39,1816604.29372,21305,33.1495,{"date":333,"open":334,"high":263,"low":335,"close":336,"change":337,"percent_change":317,"volume":338,"transactions":339,"vwap":340},"2026-09-11",32.09,31.37,31.62,-0.47,1712745.320176,18348,31.9523,{"date":342,"open":343,"high":344,"low":345,"close":334,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",31.81,32.57,31.44,-0.31,-0.96,1777482.738074,19898,32.117,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",33.5,34.35,32.3,32.4,-1.48,-4.37,1287490.974272,19914,32.9541,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":232,"volume":369,"transactions":370,"vwap":371},"2026-09-08",33.49,34.72,33.1,33.88,-0.22,1166534.288186,18385,33.9525,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":67,"volume":378,"transactions":379,"vwap":380},"2026-09-04",33.38,34.24,34.1,0.14,885518.758131,14075,33.989,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",34.49,35.31,33.73,33.96,-0.53,-1.54,1556792.883373,20380,34.1764,{"date":393,"open":394,"high":395,"low":394,"close":383,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",34,35.475,0.68,2.01,1826813.257661,23987,34.4906,{"date":402,"open":364,"high":282,"low":403,"close":404,"change":106,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",32.99,33.81,0.18,1821535.811553,24580,33.6092,{"date":410,"open":411,"high":412,"low":413,"close":303,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",34.77,35.09,32.98,-0.99,-2.85,2729083.153457,24265,33.6984,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",36.78,37.68,34.475,34.74,-2.44,-6.56,1361802.066056,21373,35.3394,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",36.75,38.23,36.53,37.18,0.1,0.27,1989242.371462,19806,37.3069,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",37.13,37.69,35.79,37.08,-0.38,-1.01,2815491.12685,29126,36.8975,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",38.5,38.88,36.84,37.46,-0.69,-1.81,2147376.440998,28130,37.5392,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",38.64,39.38,37.45,38.15,-0.51,-1.32,3714467.744994,32008,38.2517,{"date":475,"open":476,"high":179,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",39.795,38.35,38.66,-1,-2.52,4644894.724634,49300,39.3417,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",37.49,40.4388,37.372,39.66,1.06,2.75,8358203.011345,73828,39.3103,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",36.13,39.07,35.3207,38.6,3.49,9.94,8238700.008526,82986,37.7367,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",29.91,35.39,28,35.11,13.68,63.84,23711699.811489,228922,31.3997,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",21.96,22.468,21.28,21.43,-0.2,-0.92,986403.595526,16380,21.7712,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",22.35,22.39,21.29,21.63,-0.85,-3.78,1583094.45097,24838,21.6285,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",23.37,23.635,22.46,22.48,-0.87,-3.73,839425.866758,15085,22.8499,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",23.86,24.0848,23.3,23.35,-0.28,-1.18,1445859.97479,23490,23.6654,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",22.78,23.7299,22.19,23.63,0.96,4.23,827171.207499,18236,23.486,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",22.68,23.03,22,22.67,-0.15,-0.66,1326826.455625,21233,22.4539,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",24.19,24.6,22.56,22.82,-1.37,-5.66,2677454.30976,29178,23.083,{"date":595,"open":596,"high":597,"low":596,"close":585,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",21.1,24.36,2.34,10.71,3536483.860902,34667,23.8112,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":275,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",22.06,22.1694,21.52,21.85,-0.09,1771589.633489,25874,21.8381,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",20.34,22.28,20.3245,21.87,1.7,8.43,3415999.010155,36433,21.7478,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":458,"volume":631,"transactions":632,"vwap":633},"2026-08-03",20.29,20.47,19.295,20.17,-0.14,1620449.242478,22759,20.0325,{"date":635,"open":636,"high":637,"low":628,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",20.74,20.87,20.31,-0.44,-2.12,1812512.054448,23068,20.051,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":88,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",19.69,20.94,19.31,20.75,5.17,3537506.649582,27137,20.09,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":405,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",19.5,20.21,19.045,19.73,0.92,1995746.336375,23205,19.7056,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":106,"percent_change":47,"volume":670,"transactions":671,"vwap":672},"2026-07-28",19.79,19.99,18.905,19.55,3410836.584813,31052,19.4917,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",18.5,19.6,18.08,19.49,1.08,5.87,2577921.786455,26808,18.8703,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",17.61,18.42,17.22,18.41,0.82,4.66,1479060.579076,18039,17.9752,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",17.17,18.035,17,17.59,-0.11,-0.62,815912.139881,13860,17.7407,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",18.33,18.65,17.685,17.7,-0.8,-4.32,1562299.033438,20450,17.8933,{"date":718,"open":719,"high":720,"low":721,"close":675,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",17.44,18.86,17.38,1.05,6.02,2718878.951275,27358,18.4346,{"date":728,"open":729,"high":730,"low":719,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",18,18.53,17.45,-0.3,-1.69,1414867.686499,16516,17.674,{"date":738,"open":739,"high":677,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",16.7,16.52,17.75,0.73,4.29,1254000,{"date":746,"open":741,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",17.925,16.8,17.02,-0.76,-4.27,941600,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",18.355,17.31,17.78,-0.42,-2.31,1030000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",17.48,18.54,17.11,18.2,0.79,4.54,2020700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",17.51,17.53,16.96,17.41,-0.36,-2.03,1468100,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":203,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",18.335,17.15,17.77,-3.32,1069900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",18.02,18.51,17.99,18.38,0.5,2.8,953500,{"date":796,"open":797,"high":764,"low":798,"close":799,"change":20,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",18.15,17.42,17.88,-1.6,909300,{"date":803,"open":804,"high":805,"low":741,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",18.040001,18.59,18.17,0.2,1.11,1517100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":732,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",18.01,18.61,17.56,17.97,-1.64,1375900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":142,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-02",18.12,18.595,17.522,18.27,1.78,1392700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":111,"percent_change":276,"volume":832,"transactions":9,"vwap":831},"2026-07-01",17.84,18.049999,17.378,17.95,1797200,{"date":834,"open":835,"high":836,"low":828,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",18.79,19.15,17.96,-0.74,-3.96,2879400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",17.79,18.75,17.46,18.7,0.91,5.12,2423800,{"date":851,"open":852,"high":698,"low":853,"close":843,"change":152,"percent_change":397,"volume":854,"transactions":9,"vwap":843},"2026-06-26",17.405,17.152,3562200,{"date":856,"open":857,"high":858,"low":859,"close":719,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":719},"2026-06-25",17.47,18.74,17.26,0.44,2.59,3504200,{"date":864,"open":865,"high":782,"low":866,"close":699,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":699},"2026-06-24",16.31,16.14,0.63,3.85,1522600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",16.055,17.165,15.71,16.37,0.09,0.55,1852800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":264,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-22",15.91,16.38,15.73,16.28,3.89,1375100,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":491,"volume":893,"transactions":9,"vwap":891},"2026-06-18",15.315,16.2,15.67,0.42,1292800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":807,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-17",15.12,15.574,15.025,15.25,1.33,1090400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":630,"percent_change":524,"volume":908,"transactions":9,"vwap":907},"2026-06-16",15.07,15.69,14.81,15.05,1193200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",14.79,16.08,14.69,15.19,0.6,4.11,2920300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":396,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-12",13.9,14.87,13.84,14.59,4.89,1693700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",13.46,14,13.12,13.91,0.45,3.34,2078300,{"date":936,"open":937,"high":938,"low":939,"close":928,"change":609,"percent_change":579,"volume":940,"transactions":9,"vwap":928},"2026-06-10",13.59,14.16,13.26,921500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",13.25,13.86,13.08,13.55,0.54,4.15,999000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":346,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-08",13.505,13.56,12.62,13.01,-2.33,2093600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":414,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-05",14.25,14.47,12.965,13.32,-6.92,1738200,{"date":967,"open":943,"high":968,"low":969,"close":970,"change":808,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",14.405,13.24,14.31,8.41,2240400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":609,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-03",13.3,13.525,13.011,13.2,-0.68,1026800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",13.85,13.93,12.8,13.29,-0.78,-5.54,1650900,{"date":991,"open":992,"high":993,"low":920,"close":994,"change":556,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-01",14.09,14.235,14.07,-1.95,687100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":847,"volume":1004,"transactions":9,"vwap":1002},"2026-05-29",14.19,14.37,13.95,14.35,0.13,923900,{"date":1006,"open":1007,"high":1008,"low":983,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",13.955,14.28,14.22,0.15,1.07,563700,{"date":1014,"open":931,"high":1015,"low":1016,"close":994,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":994},"2026-05-27",14.245,13.74,0.39,2.85,580200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":512,"change":436,"percent_change":159,"volume":1025,"transactions":9,"vwap":512},"2026-05-26",13.67,13.96,13.435,674400,{"date":1027,"open":1001,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",14.06,13.57,13.58,-0.35,-2.51,818500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":984,"change":142,"percent_change":1039,"volume":1040,"transactions":9,"vwap":984},"2026-05-21",13.51,13.97,13.19,2.35,1023300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",12.93,13.71,12.81,13.61,0.87,6.83,1702300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",12.79,12.99,12.44,12.74,-0.12,-0.93,1134400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",13.41,13.558,12.63,12.86,-0.425,-3.2,940700,{"date":1069,"open":1070,"high":920,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",13.54,13.17,13.285,-0.595,-4.29,997900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",14.68,14.71,13.87,13.88,-0.7,-4.8,845700,{"date":1086,"open":1000,"high":1087,"low":1088,"close":1089,"change":377,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-13",14.8,14.24,14.58,0.97,1058500,{"date":1093,"open":906,"high":1094,"low":1009,"close":1095,"change":639,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-12",14.83,14.44,-2.96,1084700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1010,"percent_change":88,"volume":1104,"transactions":9,"vwap":1103},"2026-05-11",14.84,15.23,14.7,14.88,1995100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":337,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-08",15.2,15.46,14.51,14.73,-3.09,1892500,{"date":1114,"open":1115,"high":1115,"low":1102,"close":1107,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-05-07",15.98,-0.86,-5.35,1452100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",16.51,16.56,15.6,16.059999,-0.37,-2.25,1376800,{"date":1129,"open":1130,"high":1131,"low":1115,"close":1132,"change":1133,"percent_change":202,"volume":1134,"transactions":9,"vwap":1132},"2026-05-05",16.61,16.94,16.43,-0.03,1024200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":932,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",15.88,16.46,15.783,2.81,959300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":106,"volume":1149,"transactions":9,"vwap":1147},"2026-05-01",16.09,16.19,15.59,16.01,0.01,756100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":127,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",15.63,16.115,15.47,16,2.56,1072700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1123,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1123},"2026-04-29",16.18,15.39,-0.71,-4.35,1201000,{"date":1166,"open":1167,"high":814,"low":1168,"close":865,"change":212,"percent_change":1169,"volume":1170,"transactions":9,"vwap":865},"2026-04-28",17.049999,16.11,-3.38,986000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-27",16.99,17.89,16.82,16.88,-0.16,-0.94,859100,{"date":1181,"open":1182,"high":773,"low":1183,"close":1184,"change":556,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",17.35,16.71,17.040001,-1.62,686600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":523,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",17.52,17.69,17.059999,17.32,-1.14,498100,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1189,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1189},"2026-04-22",17.92,17.275,-0.07,-0.4,657000,{"date":1203,"open":1204,"high":783,"low":1205,"close":700,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":700},"2026-04-21",17.6,17.16,0.02,0.11,825000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",18.16,18.195,17.5,17.57,-0.79,-4.3,770400,{"date":1219,"open":1220,"high":1221,"low":741,"close":1222,"change":867,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-17",18.11,18.605,18.36,3.55,1592300,{"date":1226,"open":1191,"high":1227,"low":1228,"close":1229,"change":264,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-16",17.91,16.84,17.73,3.56,2377100,{"date":1233,"open":1234,"high":1205,"low":1235,"close":1236,"change":807,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-15",16.93,16.59,17.12,1.18,816000,{"date":1240,"open":1241,"high":1242,"low":1138,"close":1243,"change":932,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-14",16.6,17.33,16.92,2.73,880200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1207,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-13",16.26,16.66,16.049999,16.47,0.67,1022800,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":347,"percent_change":988,"volume":1259,"transactions":9,"vwap":1258},"2026-04-10",17.36,16.34,16.36,851400,{"date":1261,"open":1122,"high":1262,"low":1121,"close":1192,"change":127,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1192},"2026-04-09",17.355,2.36,1217900,{"date":1266,"open":1267,"high":1191,"low":1248,"close":1243,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1243},"2026-04-08",16.76,0.65,4,1537000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":932,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",15.68,16.3,15.51,16.27,2.84,1398000,{"date":1280,"open":1281,"high":890,"low":1282,"close":1283,"change":1047,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",14.94,14.9,15.82,5.82,2463900,{"date":1287,"open":929,"high":1101,"low":984,"close":1288,"change":915,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-02",14.95,4.18,1285900,{"date":1292,"open":1293,"high":1294,"low":1081,"close":1002,"change":932,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1002},"2026-04-01",14.17,14.66,3.24,834400,{"date":1298,"open":1043,"high":1299,"low":1300,"close":920,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":920},"2026-03-31",14.15,12.905,1.14,8.93,1246100,{"date":1305,"open":1070,"high":1306,"low":1307,"close":1308,"change":1215,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-30",13.79,12.68,12.76,-5.83,993100,{"date":1312,"open":1313,"high":922,"low":963,"close":946,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":946},"2026-03-27",13.44,0.08,0.59,1216700,{"date":1318,"open":1029,"high":1081,"low":1319,"close":1320,"change":776,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",13.415,13.47,-2.6,735200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",13.94,14.27,13.77,13.83,0.17,1.24,1059300,{"date":1333,"open":1334,"high":1335,"low":978,"close":1336,"change":1003,"percent_change":567,"volume":1337,"transactions":9,"vwap":1336},"2026-03-24",13.38,13.7,13.66,2123000,{"date":1339,"open":1293,"high":1340,"low":1341,"close":1342,"change":556,"percent_change":777,"volume":1343,"transactions":9,"vwap":1342},"2026-03-23",14.435,13.515,13.53,895800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-20",14.13,14.354,13.69,13.81,-0.24,-1.71,1572100,{"date":1354,"open":1355,"high":1000,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-19",13.98,13.65,14.05,0.26,1.89,609300,{"date":1362,"open":1299,"high":938,"low":1348,"close":1306,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1306},"2026-03-18",-0.5,-3.5,602600,{"date":1367,"open":1368,"high":961,"low":1293,"close":1369,"change":609,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",14.3,14.29,-0.63,520100,{"date":1373,"open":999,"high":1374,"low":1375,"close":1376,"change":1017,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-16",14.785,14.11,14.38,2.79,629600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-13",14.5,15.0050001,13.78,13.99,-0.39,-2.71,759100,{"date":1389,"open":960,"high":1390,"low":946,"close":1376,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1376},"2026-03-12",14.525,-0.55,-3.68,989100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-11",14.75,15.26,14.41,14.93,-0.05,-0.33,764100,{"date":1404,"open":970,"high":1405,"low":1023,"close":1406,"change":1252,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",15.185,14.98,4.68,789000,{"date":1410,"open":1411,"high":1412,"low":1342,"close":970,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":970},"2026-03-09",14.03,14.57,0.46,3.32,799800,{"date":1417,"open":1418,"high":1000,"low":1022,"close":983,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":983},"2026-03-06",13.82,-0.25,-1.77,1146800,{"date":1423,"open":1103,"high":1103,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",13.8,14.1,-0.95,-6.31,1345900,{"date":1430,"open":994,"high":899,"low":1431,"close":907,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":907},"2026-03-04",13.92,0.94,6.66,1467100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1375,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1375},"2026-03-03",15.42,15.698,13.75,-1.19,-7.78,1356900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1003,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",15,15.48,14.4,15.3,0.86,1786900,{"date":1452,"open":1445,"high":1453,"low":1454,"close":1455,"change":609,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-27",15.45,14.99,15.17,-0.59,1244300,{"date":1459,"open":1460,"high":1461,"low":938,"close":1397,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1397},"2026-02-26",14.54,15.32,0.89,6.19,1062400,{"date":1466,"open":1100,"high":1454,"low":1467,"close":1000,"change":1468,"percent_change":759,"volume":1469,"transactions":9,"vwap":1000},"2026-02-25",14.285,-0.34,592100,{"date":1471,"open":920,"high":1472,"low":920,"close":1079,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1079},"2026-02-24",14.82,0.81,5.83,1307600,{"date":1477,"open":1478,"high":1479,"low":1383,"close":920,"change":701,"percent_change":1215,"volume":1480,"transactions":9,"vwap":920},"2026-02-23",14.01,14.53,785800,{"date":1482,"open":1483,"high":1479,"low":1484,"close":1478,"change":111,"percent_change":1199,"volume":1485,"transactions":9,"vwap":1478},"2026-02-20",14.45,13.63,718400,{"date":1487,"open":929,"high":1488,"low":1046,"close":1489,"change":1490,"percent_change":212,"volume":1491,"transactions":9,"vwap":1489},"2026-02-19",14.12,14.02,-0.08,740200,{"date":1493,"open":1384,"high":1494,"low":1328,"close":1425,"change":1133,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1425},"2026-02-18",14.62,-0.21,469600,{"date":1498,"open":929,"high":1102,"low":1080,"close":1346,"change":1148,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1346},"2026-02-17",0.07,600300,{"date":1502,"open":929,"high":1483,"low":1418,"close":1488,"change":73,"percent_change":222,"volume":1503,"transactions":9,"vwap":1488},"2026-02-13",621300,{"date":1505,"open":961,"high":1506,"low":931,"close":994,"change":556,"percent_change":995,"volume":1507,"transactions":9,"vwap":994},"2026-02-12",14.77,680400,{"date":1509,"open":37,"high":1510,"low":1001,"close":1002,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1002},"2026-02-11",15.08,-0.54,-3.63,490800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1252,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-10",14.86,15.11,14.555,14.89,4.71,753400,{"date":1523,"open":1001,"high":960,"low":1030,"close":1009,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1009},"2026-02-09",0.24,1.72,494900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1355,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1355},"2026-02-06",13.35,14.08,13.27,0.99,7.62,933900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1053,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1053},"2026-02-05",13.76,14.2,12.94,-0.89,-6.41,935400,{"date":1544,"open":1545,"high":1546,"low":1336,"close":1081,"change":203,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1081},"2026-02-04",14.55,14.655,-4.21,800200,{"date":1550,"open":1110,"high":1551,"low":1293,"close":1552,"change":202,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-03",15.53,14.49,-1.23,1405300,{"date":1556,"open":1369,"high":1445,"low":1369,"close":1557,"change":147,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-02",14.67,2.66,1166500,{"date":1561,"open":1562,"high":1445,"low":1563,"close":1369,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1369},"2026-01-30",14.76,14.04,-0.56,-3.77,2262100,{"date":1568,"open":1569,"high":1445,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-29",14.42,14.21,14.85,0.345,2.38,1503800,{"date":1576,"open":1446,"high":1577,"low":961,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-28",15.7,14.505,-0.965,-6.24,972400,{"date":1583,"open":1445,"high":1584,"low":1571,"close":1154,"change":1413,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1154},"2026-01-27",15.79,3.06,1673000,{"date":1588,"open":1123,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-26",15.62,14.92,15.01,-0.75,-4.76,1541500,{"date":1596,"open":1597,"high":1598,"low":1152,"close":1599,"change":337,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-23",16.16,16.53,15.76,-2.9,1379300,{"date":1603,"open":699,"high":1604,"low":866,"close":1605,"change":458,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",17.49,16.23,-4.08,2153000,{"date":1609,"open":1257,"high":1610,"low":1611,"close":1243,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1243},"2026-01-21",17.2,16.15,0.37,2.24,3601400,{"date":1616,"open":1384,"high":748,"low":920,"close":1617,"change":1618,"percent_change":883,"volume":1619,"transactions":9,"vwap":1617},"2026-01-20",16.55,2.25,4419500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1368,"change":132,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1368},"2026-01-16",13.555,14.65,13.45,5.77,1714500,{"date":1628,"open":1346,"high":1629,"low":1630,"close":1631,"change":1391,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-15",14.264,13.22,13.52,-3.91,2364900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":994,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":994},"2026-01-14",12.61,14.115,12.59,1.47,11.67,1796500,{"date":1643,"open":1644,"high":954,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-13",12.38,12.08,12.6,0.21,1.69,1227200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":405,"percent_change":1639,"volume":1656,"transactions":9,"vwap":1655},"2026-01-12",12.22,12.47,12.18,12.39,1043100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":147,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-09",11.88,12.5,11.77,12.21,3.21,1209500,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1177,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-08",12.17,11.46,11.83,-1.33,2308800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":264,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-07",11.45,12.19,11.42,11.99,5.36,1457500,{"date":1681,"open":66,"high":1676,"low":1682,"close":1683,"change":111,"percent_change":609,"volume":1684,"transactions":9,"vwap":1683},"2026-01-06",10.875,11.38,2082800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1133,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-05",11.37,11.48,10.83,11.39,-0.26,2101000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1676,"change":579,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1676},"2026-01-02",12,12.11,11.06,-5.46,2124700,{"date":1701,"open":1702,"high":1675,"low":1703,"close":1645,"change":1314,"percent_change":1252,"volume":1704,"transactions":9,"vwap":1645},"2025-12-31",12.015,11.78,1964100,{"date":1706,"open":1652,"high":1707,"low":1708,"close":1695,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1695},"2025-12-30",12.43,11.915,-0.19,-1.56,1429700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1675,"change":630,"percent_change":1193,"volume":1717,"transactions":9,"vwap":1675},"2025-12-29",12.29,12.575,12.07,1912500,{"date":1719,"open":1655,"high":1720,"low":1721,"close":1722,"change":1177,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-26",12.55,12.15,12.33,-1.28,826300,{"date":1726,"open":1646,"high":1307,"low":1727,"close":1728,"change":405,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-24",12.261,12.49,1.46,671600,{"date":1732,"open":1733,"high":985,"low":1667,"close":1734,"change":1709,"percent_change":243,"volume":1735,"transactions":9,"vwap":1734},"2025-12-23",12.45,12.31,1297900,{"date":1737,"open":1738,"high":1646,"low":1739,"close":1660,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1660},"2025-12-22",12.2,11.92,0.48,3.99,1596500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":436,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-19",11.94,12.36,11.9,12.02,0.84,6196200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1739,"change":73,"percent_change":892,"volume":1756,"transactions":9,"vwap":1739},"2025-12-18",11.93,12.165,11.785,1378800,{"date":1758,"open":1734,"high":1759,"low":1760,"close":1761,"change":639,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-17",12.57,11.69,11.87,-3.57,1673600,{"date":1765,"open":1766,"high":1043,"low":1767,"close":1734,"change":1419,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1734},"2025-12-16",12.67,12.16,-1.99,1217600,{"date":1771,"open":943,"high":1061,"low":1772,"close":1773,"change":1511,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-15",12.41,12.56,-4.12,1505300,{"date":1777,"open":1778,"high":1313,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-12",13.15,12.92,13.1,0.03,0.23,829800,{"date":1785,"open":969,"high":1334,"low":1786,"close":1787,"change":1177,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-11",12.69,13.07,-1.21,1808700,{"date":1791,"open":943,"high":1792,"low":1793,"close":1794,"change":111,"percent_change":1490,"volume":1795,"transactions":9,"vwap":1794},"2025-12-10",13.4,12.78,13.23,1246200,{"date":1797,"open":1798,"high":984,"low":930,"close":969,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":969},"2025-12-09",13.73,-0.43,-3.15,1429800,{"date":1803,"open":1369,"high":1804,"low":1356,"close":1022,"change":387,"percent_change":546,"volume":1805,"transactions":9,"vwap":1022},"2025-12-08",14.755,1037000,{"date":1807,"open":1460,"high":1808,"low":992,"close":1538,"change":20,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1538},"2025-12-05",15.06,-2,1105700,{"date":1812,"open":994,"high":1813,"low":1814,"close":1552,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1552},"2025-12-04",14.64,13.915,0.28,1.97,781700,{"date":1819,"open":1424,"high":1820,"low":1821,"close":1570,"change":1413,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1570},"2025-12-03",14.465,13.5,3.35,1001100,{"date":1825,"open":1826,"high":1827,"low":953,"close":1439,"change":316,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1439},"2025-12-02",14.23,14.33,-3.44,656700,{"date":1831,"open":1557,"high":37,"low":929,"close":1088,"change":838,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1088},"2025-12-01",-4.94,978900,{"date":1835,"open":896,"high":1836,"low":1102,"close":1406,"change":275,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1406},"2025-11-28",15.24,-0.13,421400,{"date":1840,"open":1516,"high":1841,"low":1557,"close":1445,"change":1842,"percent_change":1473,"volume":1843,"transactions":9,"vwap":1445},"2025-11-26",15.14,0.12,955600,{"date":1845,"open":1396,"high":1846,"low":1847,"close":1103,"change":106,"percent_change":127,"volume":1848,"transactions":9,"vwap":1103},"2025-11-25",15.21,14.48,896100,{"date":1850,"open":921,"high":1161,"low":1851,"close":1472,"change":1010,"percent_change":88,"volume":1852,"transactions":9,"vwap":1472},"2025-11-24",14.645,3192400,{"date":1854,"open":1855,"high":1100,"low":1856,"close":1557,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1557},"2025-11-21",13.42,13.084,1.1,8.11,1303600,{"date":1861,"open":1862,"high":1281,"low":1631,"close":1029,"change":1592,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1029},"2025-11-20",14.56,-5.24,1030600,{"date":1866,"open":1037,"high":1867,"low":920,"close":1868,"change":1612,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-19",15.09,14.32,2.65,1481300,{"date":1872,"open":983,"high":1488,"low":1061,"close":1001,"change":1133,"percent_change":1495,"volume":1873,"transactions":9,"vwap":1001},"2025-11-18",1288600,{"date":1875,"open":1876,"high":1877,"low":1636,"close":1355,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1355},"2025-11-17",12.71,14.34,1.29,10.17,2169000,{"date":1882,"open":1644,"high":985,"low":1721,"close":1786,"change":437,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1786},"2025-11-14",2.17,1563200,{"date":1886,"open":1662,"high":1759,"low":1753,"close":1887,"change":876,"percent_change":742,"volume":1888,"transactions":9,"vwap":1887},"2025-11-13",12.42,1053000,{"date":1890,"open":1055,"high":1052,"low":1891,"close":1722,"change":1031,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1722},"2025-11-12",12.26,-2.76,1295900,{"date":1895,"open":1896,"high":1308,"low":1896,"close":1307,"change":792,"percent_change":916,"volume":1897,"transactions":9,"vwap":1307},"2025-11-11",12.06,1333200,{"date":1899,"open":1071,"high":1071,"low":1900,"close":1654,"change":1837,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1654},"2025-11-10",11.79,-1.06,3111400,{"date":1904,"open":1773,"high":1773,"low":1905,"close":1734,"change":578,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1734},"2025-11-07",11.91,-1.2,1901600,{"date":1909,"open":1910,"high":978,"low":1911,"close":1912,"change":987,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-06",12.98,12.23,12.46,-5.89,2440700,{"date":1916,"open":946,"high":1917,"low":1918,"close":969,"change":1363,"percent_change":1919,"volume":1920,"transactions":9,"vwap":969},"2025-11-05",13.89,13.03,-3.64,1695100,{"date":1922,"open":1923,"high":1081,"low":1924,"close":1016,"change":377,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1016},"2025-11-04",13.16,13.11,1.03,915300,{"date":1928,"open":1081,"high":1023,"low":975,"close":1929,"change":1401,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-03",13.6,-2.37,891100,{"date":1933,"open":1478,"high":1028,"low":512,"close":984,"change":1056,"percent_change":534,"volume":1934,"transactions":9,"vwap":984},"2025-10-31",1015700,{"date":1936,"open":1929,"high":960,"low":1070,"close":1357,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1357},"2025-10-30",0.16,1.15,1242700,{"date":1941,"open":1868,"high":1942,"low":1327,"close":1917,"change":1799,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1917},"2025-10-29",14.365,-3,1308000,{"date":1946,"open":1826,"high":1398,"low":1023,"close":1868,"change":876,"percent_change":867,"volume":1947,"transactions":9,"vwap":1868},"2025-10-28",1263700,{"date":1949,"open":1950,"high":1950,"low":1357,"close":1826,"change":106,"percent_change":892,"volume":1951,"transactions":9,"vwap":1826},"2025-10-27",14.63,1451200,{"date":1953,"open":1954,"high":1955,"low":1411,"close":1293,"change":630,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1293},"2025-10-24",14.52,14.609,-0.98,860700,{"date":1959,"open":1472,"high":904,"low":1081,"close":970,"change":469,"percent_change":1828,"volume":1960,"transactions":9,"vwap":970},"2025-10-23",2094300,{"date":1962,"open":1406,"high":1108,"low":1868,"close":1472,"change":337,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1472},"2025-10-22",-3.07,1341700,{"date":1966,"open":1967,"high":774,"low":1968,"close":1969,"change":1490,"percent_change":305,"volume":1970,"transactions":9,"vwap":1969},"2025-10-21",15.9,15.1,15.29,2754400,{"date":1972,"open":1517,"high":1973,"low":1557,"close":1974,"change":892,"percent_change":1140,"volume":1975,"transactions":9,"vwap":1974},"2025-10-20",15.405,15.37,1616100,{"date":1977,"open":1455,"high":899,"low":1447,"close":1288,"change":368,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1288},"2025-10-17",-1.45,1883900,{"date":1981,"open":1982,"high":1982,"low":921,"close":1455,"change":702,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1455},"2025-10-16",15.93,-3.93,1640100,{"date":1986,"open":1987,"high":1988,"low":1384,"close":1584,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1584},"2025-10-15",14.6,15.94,1.6,11.28,3284500,{"date":1993,"open":1357,"high":960,"low":1929,"close":999,"change":1499,"percent_change":792,"volume":1994,"transactions":9,"vwap":999},"2025-10-14",651000,{"date":1996,"open":1088,"high":1997,"low":1431,"close":1488,"change":630,"percent_change":1956,"volume":1998,"transactions":9,"vwap":1488},"2025-10-13",14.305,1616600,{"date":2000,"open":1569,"high":1813,"low":944,"close":2001,"change":1495,"percent_change":1978,"volume":2002,"transactions":9,"vwap":2001},"2025-10-10",14.26,1888300,{"date":2004,"open":1320,"high":2005,"low":2006,"close":961,"change":1532,"percent_change":2007,"volume":2008,"transactions":9,"vwap":961},"2025-10-09",15.16,13.33,7.34,2675600,{"date":2010,"open":512,"high":1037,"low":1071,"close":2011,"change":111,"percent_change":1199,"volume":2012,"transactions":9,"vwap":2011},"2025-10-08",13.48,1192100,{"date":2014,"open":2015,"high":1070,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-07",12.73,12.395,13.49,0.8,6.3,1831400,{"date":2022,"open":2023,"high":1349,"low":2024,"close":1786,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1786},"2025-10-06",13.62,12.34,-0.73,-5.44,1890900,{"date":2029,"open":953,"high":1044,"low":1630,"close":1855,"change":1003,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1855},"2025-10-03",0.98,1203400,{"date":2033,"open":1538,"high":1538,"low":2034,"close":986,"change":1162,"percent_change":2035,"volume":2036,"transactions":9,"vwap":986},"2025-10-02",12.7,-5.07,3330600,{"date":2038,"open":2039,"high":1489,"low":1531,"close":929,"change":67,"percent_change":2040,"volume":2041,"transactions":9,"vwap":929},"2025-10-01",13.39,3.02,1762700,{"date":2043,"open":1281,"high":2044,"low":1029,"close":937,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":937},"2025-09-30",15.145,-1.31,-8.79,3143900,{"date":2049,"open":2050,"high":2051,"low":1489,"close":1282,"change":147,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1282},"2025-09-29",14.61,14.96,2.62,2050100,{"date":2055,"open":1418,"high":1987,"low":2056,"close":1954,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1954},"2025-09-26",13.688,0.7,5.07,2848300,{"date":2061,"open":1439,"high":1538,"low":1631,"close":1418,"change":276,"percent_change":1799,"volume":2062,"transactions":9,"vwap":1418},"2025-09-25",1479900,{"date":2064,"open":1929,"high":1028,"low":1061,"close":1081,"change":127,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1081},"2025-09-24",2.97,1364800,{"date":2068,"open":2069,"high":1622,"low":1923,"close":2011,"change":1329,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2011},"2025-09-23",13.378,1.28,919400,{"date":2073,"open":969,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-22",13.685,13,13.31,0,1381300,{"date":2080,"open":2081,"high":1821,"low":2082,"close":2076,"change":106,"percent_change":932,"volume":2083,"transactions":9,"vwap":2076},"2025-09-19",13.28,12.91,3598300,{"date":2085,"open":1779,"high":2006,"low":954,"close":943,"change":1740,"percent_change":2086,"volume":2087,"transactions":9,"vwap":943},"2025-09-18",3.76,1674000,{"date":2089,"open":2090,"high":1780,"low":2090,"close":2091,"change":1473,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-17",11.97,12.77,6.77,2281500,{"date":2095,"open":2096,"high":2097,"low":1703,"close":2098,"change":1207,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-16",11.98,12.13,11.96,0.93,1286300,{"date":2102,"open":2103,"high":2104,"low":1676,"close":2105,"change":807,"percent_change":1525,"volume":2106,"transactions":9,"vwap":2105},"2025-09-15",12.05,12.12,11.85,1996700,{"date":2108,"open":2109,"high":1677,"low":2110,"close":2111,"change":1709,"percent_change":800,"volume":2112,"transactions":9,"vwap":2111},"2025-09-12",11.84,11.44,11.65,2150000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2109,"change":1148,"percent_change":1314,"volume":2118,"transactions":9,"vwap":2109},"2025-09-11",11.6,12.09,11.43,2633400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1669,"change":2124,"percent_change":1773,"volume":2125,"transactions":9,"vwap":1669},"2025-09-10",11.5,12.25,11.03,1.32,6964100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1499,"percent_change":1252,"volume":2132,"transactions":9,"vwap":2131},"2025-09-09",10.4,10.645,10.37,10.51,963600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1524,"percent_change":1039,"volume":2139,"transactions":9,"vwap":2138},"2025-09-08",10.19,10.55,10.07,10.44,1396800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":122,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-05",10.05,10.238,9.75,10.2,2.51,1752300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1207,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-04",9.82,10,9.71,9.95,1.12,753100,{"date":2157,"open":2153,"high":2158,"low":2159,"close":2160,"change":630,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-03",10.06,9.61,9.84,-1.4,1638500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":915,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-02",9.2,9.99,9.145,9.98,6.4,2667900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":758,"volume":2178,"transactions":9,"vwap":2176},"2025-08-29",9.45,9.55,9.18,9.38,-0.04,1675900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1133,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-28",9.41,9.72,9.29,9.42,-0.32,1494200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2173,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2173},"2025-08-27",9.22,9.51,8.94,0.29,3.17,2120800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":137,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-08-26",8.58,9.185,8.48,9.16,7.76,953000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":712,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-25",9.245,9.35,8.47,8.5,-8.6,2061400,{"date":2212,"open":2207,"high":2213,"low":2214,"close":2215,"change":1047,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-22",9.378,8.46,9.3,10.32,2719600,{"date":2219,"open":2220,"high":2221,"low":2220,"close":620,"change":127,"percent_change":2222,"volume":2223,"transactions":9,"vwap":620},"2025-08-21",7.96,8.49,4.98,1255600,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1647,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-20",7.82,8.25,8.03,2.69,1195800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2226,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2226},"2025-08-19",7.97,8.02,7.63,-0.17,-2.13,858600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2241,"change":111,"percent_change":1056,"volume":2244,"transactions":9,"vwap":2241},"2025-08-18",7.99,8.19,7.86,1299800,{"date":2246,"open":620,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-15",8.471,7.92,8,-0.41,-4.88,782200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":971,"change":1207,"percent_change":900,"volume":2258,"transactions":9,"vwap":971},"2025-08-14",8.18,8.45,8.145,540700,{"date":2260,"open":2261,"high":2221,"low":2262,"close":2263,"change":436,"percent_change":223,"volume":2264,"transactions":9,"vwap":2263},"2025-08-13",8.22,8.1,8.3,686800,{"date":2266,"open":2248,"high":2267,"low":2226,"close":2268,"change":147,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-12",8.31,8.2,4.86,737700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2226,"change":405,"percent_change":1263,"volume":2276,"transactions":9,"vwap":2226},"2025-08-11",7.68,7.87,7.605,593900,{"date":2278,"open":2226,"high":2279,"low":2280,"close":2281,"change":523,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-08",7.85,7.48,7.64,-2.55,880300,{"date":2285,"open":2249,"high":2286,"low":2273,"close":2287,"change":1031,"percent_change":751,"volume":2288,"transactions":9,"vwap":2287},"2025-08-07",8.13,7.84,1082500,{"date":2290,"open":2286,"high":2291,"low":2292,"close":2242,"change":1148,"percent_change":1842,"volume":2293,"transactions":9,"vwap":2242},"2025-08-06",8.27,7.98,957300,{"date":2295,"open":2292,"high":2263,"low":2296,"close":2255,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2255},"2025-08-05",7.855,0.22,2.76,855100,{"date":2301,"open":2273,"high":2302,"low":2303,"close":2220,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2220},"2025-08-04",8.12,7.56,0.245,3.18,926400,{"date":2308,"open":2274,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-01",8.08,7.685,7.715,-0.315,-3.92,1838700,{"date":2316,"open":2317,"high":2318,"low":2287,"close":2228,"change":106,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2228},"2025-07-31",7.94,8.29,0.75,1158800,{"date":2322,"open":2234,"high":2323,"low":2274,"close":2233,"change":1206,"percent_change":122,"volume":2324,"transactions":9,"vwap":2233},"2025-07-30",8.28,980600,{"date":2326,"open":2327,"high":2328,"low":2287,"close":2329,"change":2177,"percent_change":1363,"volume":2330,"transactions":9,"vwap":2329},"2025-07-29",8.01,8.095,7.95,897900,{"date":2332,"open":2286,"high":2333,"low":2220,"close":2241,"change":1177,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2241},"2025-07-28",8.245,-1.96,695500,{"date":2337,"open":2263,"high":2263,"low":2338,"close":2339,"change":578,"percent_change":459,"volume":2340,"transactions":9,"vwap":2339},"2025-07-25",8.06,8.15,1065800,{"date":2342,"open":2343,"high":2208,"low":2262,"close":2263,"change":609,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2263},"2025-07-24",8.42,-1.07,682800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-23",7.89,8.67,7.7,8.39,0.52,6.61,1845700,{"date":2356,"open":2242,"high":2357,"low":2287,"close":2274,"change":1468,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2274},"2025-07-22",8.21,-4.14,1047600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2357,"change":1837,"percent_change":1710,"volume":2365,"transactions":9,"vwap":2357},"2025-07-21",8.33,8.72,8.14,1867500,{"date":2367,"open":2318,"high":2368,"low":2357,"close":2369,"change":106,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-18",8.59,8.34,0.72,1127800,{"date":2373,"open":2374,"high":2208,"low":2375,"close":2323,"change":578,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2323},"2025-07-17",8.38,8.07,-1.78,1321000,{"date":2379,"open":2364,"high":2380,"low":2381,"close":620,"change":47,"percent_change":2382,"volume":2383,"transactions":9,"vwap":620},"2025-07-16",8.555,7.925,3.82,2036400,{"date":2385,"open":971,"high":971,"low":2386,"close":2302,"change":20,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2302},"2025-07-15",7.88,-3.45,2000800,{"date":2390,"open":2234,"high":2391,"low":2201,"close":971,"change":742,"percent_change":2190,"volume":2392,"transactions":9,"vwap":971},"2025-07-14",8.465,2341000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2273,"change":2192,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2273},"2025-07-11",7.36,7.73,7.21,3.92,1682700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1010,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-10",7.37,7.61,7.13,7.39,2.07,1582900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1358,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-09",6.98,7.395,6.9,7.24,3.72,2000600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2410,"change":2297,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2410},"2025-07-08",6.76,7,6.565,3.25,2241100,{"date":2424,"open":2019,"high":2419,"low":2425,"close":2418,"change":1413,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2418},"2025-07-07",6.135,7.3,2317100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2019,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2019},"2025-07-03",6.51,6.58,5.97,-0.27,-4.11,1377600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1937,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-02",6.38,6.855,6.31,6.57,2.5,2023100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2077,"percent_change":2077,"volume":2450,"transactions":9,"vwap":2449},"2025-07-01",6.36,6.52,6.185,6.41,2046300,{"date":2452,"open":2453,"high":2441,"low":2454,"close":2449,"change":1314,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2449},"2025-06-30",6.34,6.255,1.26,2156500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2236,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-27",6.5,6.59,6.08,6.33,-2.62,11969800,{"date":2466,"open":2019,"high":2467,"low":2468,"close":2459,"change":1524,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2459},"2025-06-26",6.56,6.225,3.83,1177900,{"date":2472,"open":2449,"high":2459,"low":2473,"close":2474,"change":578,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-25",6.03,6.26,-2.34,1807700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2449,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2449},"2025-06-24",5.42,6.7,5.312,1.39,27.69,4216100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2487,"change":1133,"percent_change":1456,"volume":2490,"transactions":9,"vwap":2487},"2025-06-23",5.02,5.09,4.8,822700,{"date":2492,"open":2493,"high":2493,"low":2269,"close":2494,"change":1400,"percent_change":1956,"volume":2495,"transactions":9,"vwap":2494},"2025-06-20",5.15,5.05,1399300,{"date":2497,"open":2498,"high":2498,"low":2487,"close":2499,"change":2500,"percent_change":713,"volume":2501,"transactions":9,"vwap":2499},"2025-06-18",5.28,5.1,-0.23,908500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":701,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-17",5.62,5.66,5.31,5.33,-2.02,953100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1490,"percent_change":1978,"volume":2516,"transactions":9,"vwap":2515},"2025-06-16",5.58,5.63,5.37,5.44,948300,{"date":2518,"open":2514,"high":2519,"low":2520,"close":2521,"change":2077,"percent_change":2077,"volume":2522,"transactions":9,"vwap":2521},"2025-06-13",5.55,5.325,5.52,890300,{"date":2524,"open":2525,"high":2512,"low":2526,"close":2521,"change":436,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2521},"2025-06-12",5.4,5.24,1.85,1040900,{"date":2530,"open":1284,"high":2461,"low":2531,"close":2479,"change":1468,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2479},"2025-06-11",5.375,-5.9,876600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":142,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-10",5.5,5.9,5.43,5.76,5.88,1394900,{"date":2543,"open":2479,"high":2544,"low":2526,"close":2515,"change":1207,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2515},"2025-06-09",5.48,2.06,605300,{"date":2548,"open":2487,"high":2549,"low":2550,"close":2507,"change":1815,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2507},"2025-06-06",5.34,4.99,5.54,785000,{"date":2554,"open":924,"high":2058,"low":2555,"close":2494,"change":1003,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2494},"2025-06-05",4.76,2.64,697100,{"date":2559,"open":848,"high":2560,"low":2561,"close":2562,"change":523,"percent_change":1632,"volume":2563,"transactions":9,"vwap":2562},"2025-06-04",5.121,4.9,4.92,549100,{"date":2565,"open":2566,"high":2567,"low":2222,"close":848,"change":1206,"percent_change":1017,"volume":2568,"transactions":9,"vwap":848},"2025-06-03",5.25,5.315,1008900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2499,"change":1400,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2499},"2025-06-02",5.18,5.2,4.835,-0.97,798900,{"date":2577,"open":2578,"high":2507,"low":2579,"close":2493,"change":122,"percent_change":2499,"volume":2580,"transactions":9,"vwap":2493},"2025-05-30",4.97,4.705,1390800,{"date":2582,"open":2269,"high":2562,"low":1520,"close":2561,"change":1207,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2561},"2025-05-29",2.3,567900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1499,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-28",4.74,4.83,4.64,4.79,1.48,539800,{"date":2594,"open":2525,"high":2525,"low":2595,"close":2596,"change":1456,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-27",4.69,4.72,-11.11,1024500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2506,"change":1400,"percent_change":1057,"volume":2604,"transactions":9,"vwap":2506},"2025-05-23",5.27,5.38,5.085,906500,{"date":2606,"open":2525,"high":2536,"low":2566,"close":1678,"change":1199,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1678},"2025-05-22",-1.29,917000,{"date":2610,"open":2521,"high":2519,"low":2611,"close":2538,"change":609,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2538},"2025-05-21",5.19,-1.63,755600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2521,"change":1937,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2521},"2025-05-20",5.41,5.535,5.22,2.99,1583200,{"date":2622,"open":2623,"high":2624,"low":1520,"close":1678,"change":2352,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1678},"2025-05-19",4.75,5.475,10.74,1997100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":142,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-16",4.56,4.855,4.47,4.84,7.08,799500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1329,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-15",4.35,4.535,4.265,4.52,3.91,446300,{"date":2644,"open":2645,"high":2645,"low":180,"close":2637,"change":630,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2637},"2025-05-14",4.6,-3.12,479700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":701,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-13",4.58,4.645,4.28,4.49,-2.39,907200,{"date":2657,"open":924,"high":2658,"low":2645,"close":2645,"change":111,"percent_change":368,"volume":2659,"transactions":9,"vwap":2645},"2025-05-12",4.95,1066900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1781,"percent_change":137,"volume":2666,"transactions":9,"vwap":2665},"2025-05-09",4.51,4.82,4.405,4.61,990000,{"date":2668,"open":2058,"high":2549,"low":2669,"close":2650,"change":20,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2650},"2025-05-08",4.41,-5.95,2093400,{"date":2673,"open":2499,"high":2572,"low":2674,"close":2675,"change":2297,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-07",4.725,4.87,4.73,2507200,{"date":2679,"open":2499,"high":2680,"low":95,"close":95,"change":1363,"percent_change":2681,"volume":2682,"transactions":9,"vwap":95},"2025-05-06",5.235,-9.71,1234800,{"date":2684,"open":2685,"high":1678,"low":848,"close":2493,"change":2236,"percent_change":1066,"volume":2686,"transactions":9,"vwap":2493},"2025-05-05",5.32,614600,{"date":2688,"open":650,"high":2689,"low":650,"close":2685,"change":405,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2685},"2025-05-02",5.46,3.5,759900,{"date":2693,"open":2694,"high":2519,"low":2695,"close":2696,"change":1781,"percent_change":1315,"volume":2697,"transactions":9,"vwap":2696},"2025-05-01",5.11,5.026,5.14,1474200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2694,"change":1647,"percent_change":743,"volume":2703,"transactions":9,"vwap":2694},"2025-04-30",4.85,5.165,4.834,1042100,{"date":2705,"open":2675,"high":848,"low":2706,"close":2561,"change":701,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2561},"2025-04-29",4.78,-2.2,546900,{"date":2710,"open":1678,"high":2616,"low":2711,"close":2712,"change":1031,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-04-28",4.983,5.01,-6.53,547100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":1678,"change":1842,"percent_change":2720,"volume":2721,"transactions":9,"vwap":1678},"2025-04-25",5.155,5.465,5.151,2.29,666600,{"date":2723,"open":2494,"high":2724,"low":2550,"close":2526,"change":405,"percent_change":1230,"volume":2725,"transactions":9,"vwap":2526},"2025-04-24",5.275,454500,{"date":2727,"open":2058,"high":2680,"low":2561,"close":2728,"change":377,"percent_change":1018,"volume":2729,"transactions":9,"vwap":2728},"2025-04-23",5.06,1083100,{"date":184,"open":2652,"high":2658,"low":2652,"close":2562,"change":2731,"percent_change":1288,"volume":2732,"transactions":9,"vwap":2562},0.64,1938100]