[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMPL":3,"stock-historical-AMPL":30,"homepage-market-summary":2406},{"ticker":4,"date":5,"profile":6,"quote":14},"AMPL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amplitude, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Amplitude Inc is a Software company that provides a Digital Analytics Platform that helps companies analyze their customer behavior within digital products. The Company delivers its application over the Internet as a subscription service using a software-as-a-service (SaaS) model and also it offers customer support related to initial implementation setup, ongoing support services, and application training. The company generates revenue through selling subscriptions to the platform. The company derives a majority of its revenue from the United States, and also has its presence in Internationally.","795","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.52,14.44,14.68,14.22,14.3,0.22,1.54,1726221.743155,20509,14.4734,87.98,5.51,1044825.4903007387,10.9,1259,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},14.76,1805512,659011792.28863,82.87,"2025-04-22",[41,42,52,62,73,83,93,103,114,124,134,144,154,165,175,185,196,207,217,226,236,246,257,268,279,287,297,308,318,328,338,348,359,367,376,386,396,407,416,427,438,449,458,468,479,489,499,510,520,530,541,552,560,569,579,588,594,601,610,617,624,631,640,647,654,662,670,678,686,693,702,711,720,728,735,742,750,755,762,768,777,786,795,802,810,819,827,835,844,850,857,864,870,878,885,891,898,905,912,919,927,932,940,947,956,962,967,974,981,988,995,1001,1007,1014,1022,1030,1035,1042,1047,1054,1061,1066,1074,1082,1088,1092,1095,1100,1103,1107,1113,1119,1125,1132,1139,1144,1150,1155,1161,1167,1174,1181,1186,1193,1199,1206,1211,1217,1224,1228,1233,1238,1244,1251,1255,1261,1265,1270,1276,1280,1283,1288,1295,1300,1304,1309,1314,1319,1326,1332,1337,1343,1349,1356,1364,1372,1376,1382,1388,1395,1401,1407,1413,1418,1424,1433,1440,1448,1454,1462,1470,1477,1482,1488,1493,1500,1507,1513,1521,1529,1535,1540,1544,1550,1556,1563,1568,1575,1582,1589,1598,1602,1610,1617,1623,1627,1633,1639,1645,1651,1657,1664,1670,1677,1683,1689,1696,1702,1707,1714,1718,1724,1728,1735,1739,1745,1749,1754,1758,1763,1766,1771,1776,1780,1785,1789,1794,1800,1805,1811,1816,1819,1823,1829,1834,1839,1846,1851,1855,1862,1868,1873,1881,1886,1891,1896,1902,1907,1912,1915,1922,1927,1934,1939,1946,1950,1955,1961,1966,1972,1977,1980,1985,1990,1994,1999,2005,2009,2014,2019,2025,2032,2037,2043,2048,2052,2057,2063,2067,2074,2078,2083,2088,2093,2098,2102,2106,2111,2117,2121,2130,2133,2138,2144,2149,2153,2158,2164,2168,2173,2178,2184,2189,2193,2197,2202,2206,2212,2218,2222,2227,2232,2235,2240,2245,2250,2254,2257,2262,2266,2269,2276,2282,2287,2292,2298,2304,2308,2315,2321,2325,2331,2335,2339,2346,2351,2355,2358,2363,2370,2375,2381,2387,2393,2400],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",14.13,14.48,13.9,0.45,3.25,1428725.107771,17550,14.2731,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":21,"volume":59,"transactions":60,"vwap":61},"2026-09-30",13.97,14.47,13.77,13.85,0.21,3162005.337901,22461,13.9638,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",13.18,13.685,13.1,13.64,0.34,2.56,1486918.631624,16365,13.4159,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",13.04,13.44,12.66,13.3,0,972240.432728,14739,13.2418,{"date":84,"open":85,"high":86,"low":87,"close":78,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",13.73,13.79,13.24,-0.39,-2.85,1138916.775744,14741,13.416,{"date":94,"open":46,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",14.378,13.63,13.69,-0.065,-0.47,1682878.881537,20603,13.8126,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",13.14,13.775,12.842,13.755,0.615,4.68,1512646.274827,20866,13.6008,{"date":115,"open":116,"high":117,"low":118,"close":105,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",13.71,13.798,12.795,-0.29,-2.16,1739817.918782,16513,13.1356,{"date":125,"open":126,"high":127,"low":66,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",13.28,13.62,13.43,0.23,1.74,1539335.961125,20263,13.3911,{"date":135,"open":136,"high":54,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",13.96,13.09,13.2,-0.61,-4.42,1912703.39397,15047,13.2695,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":68,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",13.749,13.89,13.33,13.81,2.52,1245460.611463,16704,13.6845,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",13.22,13.48,13.01,13.47,0.1,0.75,1169214.840175,17693,13.3234,{"date":166,"open":148,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",13.84,13.21,13.37,-0.28,-2.05,1296901.267006,19994,13.3954,{"date":176,"open":177,"high":178,"low":177,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",12.8,13.705,13.65,1.06,8.42,1629227.750284,21664,13.4559,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",12.49,12.69,12.415,12.59,0.13,1.04,1494974.07724,16924,12.5512,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",12.22,12.52,12,12.46,0.07,0.56,2414897.5417,25833,12.3268,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",12.53,11.95,12.39,-0.13,-1.04,1557771.310835,19748,12.3567,{"date":218,"open":219,"high":219,"low":220,"close":199,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",12.91,12.35,-0.5,-3.84,1331238.550106,17998,12.5774,{"date":227,"open":76,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",13.505,12.615,13.02,-0.53,-3.91,1762803.661675,22344,13.0028,{"date":237,"open":238,"high":54,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",13.54,13.45,13.55,0.26,1.96,1398254.254492,18759,13.6114,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",13.82,13.92,13.185,13.29,-0.54,-3.9,1875348.016963,24925,13.3902,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",13.8,14.105,13.7,13.83,-0.27,-1.91,1650667.599021,21807,13.8475,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",14.17,14.3005,13.86,14.1,-0.2,-1.4,1993530.452448,22452,14.1024,{"date":280,"open":19,"high":35,"low":281,"close":19,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-28",14.15,0.02,0.14,2235865.135982,23151,14.43,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-27",13.16,14.325,14.28,1.32,10.19,2080552.588278,19595,14.0244,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",12.79,13.065,12.55,12.96,-0.15,-1.14,1006862.284169,17494,12.9461,{"date":309,"open":75,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",13.27,12.915,13.11,-0.04,-0.3,1188722.963552,16781,13.0828,{"date":319,"open":320,"high":240,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",13.19,13.105,13.15,-0.14,-1.05,1429007.513978,19548,13.2605,{"date":329,"open":330,"high":331,"low":332,"close":251,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",12.92,13.35,12.645,0.36,2.78,1939733.879375,17675,13.0785,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":160,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",12.78,13.015,12.51,12.93,0.78,1485853.99301,17445,12.8448,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",12.57,12.895,12.41,12.83,0.24,1.91,1457263.889304,20008,12.7482,{"date":360,"open":361,"high":330,"low":199,"close":190,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",12.54,-0.02,-0.16,2439988.219489,22349,12.6621,{"date":368,"open":330,"high":369,"low":201,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",12.955,12.61,-0.42,-3.22,1498090.98262,20425,12.6577,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":263,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",13.32,13.58,12.94,13.03,-2.03,2738386.600113,31100,13.0991,{"date":387,"open":388,"high":389,"low":390,"close":78,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",12.4,13.325,12.31,0.92,7.43,2977680.015751,25642,12.9335,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",12.42,12.68,12.24,12.38,-0.31,-2.44,2245148.462242,21147,12.3886,{"date":408,"open":409,"high":410,"low":409,"close":188,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-11",12.16,12.87,0.5,4.1,2383305.803867,34122,12.6514,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",11.12,12.25,11.05,12.19,0.93,8.26,2831756.028758,31811,11.9889,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",10.99,11.375,10.8,11.26,0.49,4.55,2747949.942351,27652,11.1019,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-06",10.16,10.825,9.9,10.77,0.76,7.59,4627089.638795,42913,10.5411,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":191,"percent_change":292,"volume":455,"transactions":456,"vwap":457},"2026-08-05",9.98,10.08,9.705,10.01,2402980.175219,24546,9.9099,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":333,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",9.47,9.945,9.45,9.88,3.78,1861364.413569,22728,9.788,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-03",9.16,9.62,9.1,9.52,0.64,7.21,3276331.09405,33709,9.4956,{"date":480,"open":481,"high":482,"low":181,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-31",8.5,8.91,8.88,0.27,3.14,1297540.488316,15743,8.776,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":170,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",8.75,8.83,8.355,8.61,-3.15,1569112.518366,22885,8.5296,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",8.68,9.215,8.58,8.89,0.15,1.72,2303086.080955,28992,8.9808,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":202,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",8.62,8.955,8.51,8.74,0.81,1700077.665289,22949,8.7624,{"date":521,"open":522,"high":483,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",8.33,8.2801,8.67,0.57,7.04,1428933.213857,18144,8.6882,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-24",8.22,8.28,8.02,8.1,0.05,0.62,1571353.88504,19965,8.1324,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",8.82,8.96,7.515,8.05,-0.69,-7.89,3918089.074996,37517,7.9375,{"date":553,"open":554,"high":554,"low":503,"close":515,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",9.68,-0.85,-8.86,2177232.104273,22122,8.8446,{"date":561,"open":442,"high":562,"low":563,"close":564,"change":565,"percent_change":403,"volume":566,"transactions":567,"vwap":568},"2026-07-21",10.1,9.435,9.59,-0.24,1462082.870607,15933,9.6287,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":129,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-20",9.57,9.94,9.455,9.83,2.4,1254550.369887,18221,9.7687,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-17",9.37,9.67,9.3,9.6,-0.05,-0.52,1178600,{"date":589,"open":453,"high":574,"low":590,"close":591,"change":592,"percent_change":160,"volume":593,"transactions":9,"vwap":591},"2026-07-16",9.46,9.65,0.01,1155100,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":585,"percent_change":586,"volume":600,"transactions":9,"vwap":599},"2026-07-15",9.78,9.975,9.5,9.64,1297800,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-14",9.01,9.806,8.862,9.69,0.33,3.53,2203300,{"date":611,"open":612,"high":471,"low":613,"close":614,"change":615,"percent_change":242,"volume":616,"transactions":9,"vwap":614},"2026-07-13",9.32,9.185,9.36,0.18,1688100,{"date":618,"open":619,"high":471,"low":620,"close":621,"change":274,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-10",9.44,9.06,9.18,-2.13,1696300,{"date":625,"open":626,"high":627,"low":481,"close":628,"change":525,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-09",8.78,9.41,9.38,6.47,2795300,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",8.85,9.019,8.675,8.81,-0.35,-3.82,2370600,{"date":641,"open":642,"high":643,"low":636,"close":470,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":470},"2026-07-07",9.09,9.355,0.25,2.81,2695200,{"date":648,"open":649,"high":650,"low":651,"close":482,"change":202,"percent_change":652,"volume":653,"transactions":9,"vwap":482},"2026-07-06",8.705,9.26,8.6,0.79,1834700,{"date":655,"open":481,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-02",9.045,8.48,8.84,0.29,3.39,3133500,{"date":663,"open":664,"high":621,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-01",8.24,8.09,8.55,0.9,11.76,8560700,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":673},"2026-06-30",7.505,7.65,7.32,0.09,1.19,2170000,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":505,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-29",7.58,7.74,7.46,7.56,2.02,2182600,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":471,"volume":692,"transactions":9,"vwap":690},"2026-06-26",6.78,7.5,7.41,0.65,3457300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-25",6.67,7.0050001,6.54,6.76,-0.07,-1.02,1667200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-24",6.58,7.035,6.499,6.83,0.17,2.55,1848200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-23",6.55,6.725,6.485,6.66,0.2,3.1,2070100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":699,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-22",6.6,6.85,6.3,6.46,-1.07,1606100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":79,"percent_change":79,"volume":734,"transactions":9,"vwap":733},"2026-06-18",6.56,6.625,6.33,6.53,1771000,{"date":736,"open":737,"high":723,"low":738,"close":733,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":733},"2026-06-17",6.64,6.45,-0.12,-1.8,3615200,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",6.84,6.505,6.65,-0.19,-2.78,1921300,{"date":751,"open":752,"high":752,"low":698,"close":744,"change":585,"percent_change":753,"volume":754,"transactions":9,"vwap":744},"2026-06-15",7.11,-0.73,1583200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":592,"percent_change":505,"volume":761,"transactions":9,"vwap":760},"2026-06-12",6.77,6.955,6.57,6.89,2425100,{"date":763,"open":764,"high":765,"low":713,"close":766,"change":362,"percent_change":119,"volume":767,"transactions":9,"vwap":766},"2026-06-11",6.74,6.945,6.88,2061800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-10",6.86,7.15,6.81,6.9,-0.06,-0.86,1881100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-09",7.165,7.359,6.71,6.96,-0.21,-2.93,2528500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-08",7.57,7.601,7,7.17,-0.49,-6.4,3888600,{"date":796,"open":797,"high":546,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",7.75,7.66,-0.09,-1.16,2847800,{"date":803,"open":804,"high":805,"low":806,"close":797,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":797},"2026-06-04",8.25,8.325,7.72,-0.36,-4.44,2661000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-03",8.16,8.17,7.91,8.11,-0.23,-2.76,2634700,{"date":820,"open":821,"high":649,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-02",8.39,8.155,8.34,-0.44,-5.01,3659700,{"date":828,"open":829,"high":830,"low":831,"close":626,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":626},"2026-06-01",8,8.87,7.93,0.96,12.28,4583000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-29",7.025,7.87,6.98,7.82,0.94,13.66,5760800,{"date":845,"open":846,"high":847,"low":848,"close":766,"change":79,"percent_change":79,"volume":849,"transactions":9,"vwap":766},"2026-05-28",6.92,6.965,6.665,2238500,{"date":851,"open":852,"high":853,"low":852,"close":766,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":766},"2026-05-27",6.79,7.175,0.04,0.58,2501500,{"date":858,"open":859,"high":860,"low":861,"close":744,"change":283,"percent_change":862,"volume":863,"transactions":9,"vwap":744},"2026-05-26",6.63,6.975,6.615,2.09,2743800,{"date":865,"open":697,"high":866,"low":697,"close":867,"change":615,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-22",6.8,6.7,2.76,2026800,{"date":871,"open":872,"high":697,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-21",6.36,6.34,6.52,0.03,0.46,2382200,{"date":879,"open":880,"high":722,"low":881,"close":882,"change":191,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-20",6.31,6.225,6.49,2.04,2502300,{"date":886,"open":725,"high":887,"low":888,"close":872,"change":592,"percent_change":889,"volume":890,"transactions":9,"vwap":872},"2026-05-19",6.655,6.25,0.16,2640200,{"date":892,"open":893,"high":882,"low":894,"close":895,"change":659,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-18",6.03,6,6.35,4.79,3115000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":699,"percent_change":304,"volume":904,"transactions":9,"vwap":903},"2026-05-15",6.14,6.335,6.05,6.06,2922900,{"date":906,"open":894,"high":907,"low":908,"close":909,"change":505,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-14",6.275,5.98,6.13,2.51,2677500,{"date":913,"open":914,"high":915,"low":916,"close":908,"change":274,"percent_change":917,"volume":918,"transactions":9,"vwap":908},"2026-05-13",6.1,6.15,5.91,-3.24,2518500,{"date":920,"open":921,"high":922,"low":900,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-12",6.37,6.495,6.18,-0.18,-2.83,3330900,{"date":928,"open":724,"high":722,"low":929,"close":872,"change":930,"percent_change":99,"volume":931,"transactions":9,"vwap":872},"2026-05-11",6.185,-0.03,3408700,{"date":933,"open":934,"high":738,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",5.73,5.64,6.39,0.48,8.12,4387000,{"date":941,"open":903,"high":942,"low":943,"close":916,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":916},"2026-05-07",6.26,5.635,-1.61,-21.41,8075100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-06",7.76,7.77,7.445,7.52,-0.43,-5.41,3075000,{"date":957,"open":829,"high":534,"low":958,"close":959,"change":799,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-05",7.69,7.95,-1.12,1634300,{"date":963,"open":950,"high":533,"low":949,"close":964,"change":644,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-04",8.04,3.21,1678200,{"date":968,"open":690,"high":840,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-01",7.34,7.79,0.68,9.56,1447300,{"date":975,"open":976,"high":977,"low":978,"close":752,"change":699,"percent_change":979,"volume":980,"transactions":9,"vwap":752},"2026-04-30",7.07,7.14,6.91,-0.97,1102600,{"date":982,"open":782,"high":983,"low":760,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-29",7.22,7.18,0.12,1.7,1006600,{"date":989,"open":990,"high":991,"low":696,"close":992,"change":875,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-28",7.05,7.24,7.06,0.43,912700,{"date":996,"open":997,"high":998,"low":978,"close":999,"change":930,"percent_change":371,"volume":1000,"transactions":9,"vwap":999},"2026-04-27",7.01,7.19,7.03,1380100,{"date":1002,"open":764,"high":992,"low":1003,"close":992,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-04-24",6.705,0.35,5.22,1231900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":781,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":781},"2026-04-23",7.08,6.51,-0.57,-7.83,1898500,{"date":1015,"open":1016,"high":1017,"low":782,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-22",7.09,7.3,7.28,0.28,4,1030800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":790,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":790},"2026-04-21",7.1,7.4,6.99,-0.08,-1.13,1451700,{"date":1031,"open":766,"high":771,"low":1032,"close":1009,"change":160,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1009},"2026-04-20",6.82,1.43,1145200,{"date":1036,"open":782,"high":1037,"low":1038,"close":839,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":839},"2026-04-17",7.13,6.93,0.19,2.8,1913100,{"date":1043,"open":760,"high":1044,"low":1003,"close":852,"change":160,"percent_change":1045,"volume":1046,"transactions":9,"vwap":852},"2026-04-16",7.02,1.49,1959200,{"date":1048,"open":724,"high":1049,"low":1050,"close":1051,"change":433,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",6.72,6.21,6.69,7.9,2521300,{"date":1055,"open":1056,"high":1057,"low":894,"close":1058,"change":644,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-14",6.07,6.295,6.2,4.2,2602800,{"date":1062,"open":1063,"high":1064,"low":26,"close":1064,"change":68,"percent_change":903,"volume":1065,"transactions":9,"vwap":1064},"2026-04-13",5.59,5.95,1944100,{"date":1067,"open":1068,"high":908,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-10",5.94,5.55,5.61,-0.4,-6.66,1996700,{"date":1075,"open":1050,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-09",6.215,5.68,6.01,-0.26,-4.15,2381300,{"date":1083,"open":1044,"high":990,"low":1084,"close":1085,"change":953,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-08",6.22,6.27,-6.42,2169400,{"date":1089,"open":698,"high":766,"low":731,"close":867,"change":739,"percent_change":1090,"volume":1091,"transactions":9,"vwap":867},"2026-04-07",-1.76,1032400,{"date":1093,"open":744,"high":765,"low":1049,"close":1032,"change":362,"percent_change":119,"volume":1094,"transactions":9,"vwap":1032},"2026-04-06",737900,{"date":1096,"open":1051,"high":1097,"low":859,"close":744,"change":536,"percent_change":1098,"volume":1099,"transactions":9,"vwap":744},"2026-04-02",6.935,0.74,1048800,{"date":1101,"open":773,"high":773,"low":713,"close":852,"change":930,"percent_change":824,"volume":1102,"transactions":9,"vwap":852},"2026-04-01",1542400,{"date":1104,"open":772,"high":990,"low":1105,"close":1032,"change":282,"percent_change":659,"volume":1106,"transactions":9,"vwap":1032},"2026-03-31",6.75,1831000,{"date":1108,"open":759,"high":1032,"low":1109,"close":866,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":866},"2026-03-30",6.425,0.39,6.08,1691900,{"date":1114,"open":759,"high":759,"low":1115,"close":1116,"change":119,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-27",6.355,6.41,-4.33,1258100,{"date":1120,"open":874,"high":1121,"low":874,"close":867,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":867},"2026-03-26",6.875,0.11,1.67,1141100,{"date":1126,"open":1127,"high":999,"low":1128,"close":1129,"change":363,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-25",6.95,6.555,6.59,-2.37,1632600,{"date":1133,"open":1016,"high":1134,"low":1135,"close":1105,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1105},"2026-03-24",7.255,6.73,-0.46,-6.38,2415100,{"date":1140,"open":1037,"high":991,"low":1141,"close":475,"change":717,"percent_change":1142,"volume":1143,"transactions":9,"vwap":475},"2026-03-23",6.905,2.85,1646100,{"date":1145,"open":1146,"high":1147,"low":846,"close":997,"change":274,"percent_change":1148,"volume":1149,"transactions":9,"vwap":997},"2026-03-20",7.195,7.215,-2.77,2612400,{"date":1151,"open":1044,"high":1152,"low":1044,"close":475,"change":889,"percent_change":1153,"volume":1154,"transactions":9,"vwap":475},"2026-03-19",7.345,2.27,1391000,{"date":1156,"open":1044,"high":1157,"low":1158,"close":990,"change":1159,"percent_change":275,"volume":1160,"transactions":9,"vwap":990},"2026-03-18",7.2,6.97,-0.1,1111000,{"date":1162,"open":1163,"high":680,"low":1164,"close":771,"change":212,"percent_change":1165,"volume":1166,"transactions":9,"vwap":771},"2026-03-17",7.26,7.115,-1.79,1509900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1018,"change":699,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1018},"2026-03-16",7.36,7.48,7.25,-0.95,1531700,{"date":1175,"open":1176,"high":1177,"low":1164,"close":1178,"change":585,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-13",7.38,7.475,7.35,-0.68,1583800,{"date":1182,"open":683,"high":1183,"low":1178,"close":1025,"change":565,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1025},"2026-03-12",7.815,-3.14,1610000,{"date":1187,"open":1188,"high":1189,"low":392,"close":1190,"change":774,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-11",7.71,7.885,7.64,-0.78,1163000,{"date":1194,"open":1195,"high":1195,"low":690,"close":1196,"change":1159,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-10",7.81,7.7,-1.28,2028600,{"date":1200,"open":1188,"high":1201,"low":1202,"close":1203,"change":585,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-09",7.925,7.6,7.8,-0.64,1521800,{"date":1207,"open":1208,"high":546,"low":1196,"close":1208,"change":362,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-06",7.85,-0.25,1991200,{"date":1212,"open":797,"high":1213,"low":1214,"close":838,"change":505,"percent_change":1215,"volume":1216,"transactions":9,"vwap":838},"2026-03-05",8.025,7.705,1.94,2190500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":806,"change":283,"percent_change":1222,"volume":1223,"transactions":9,"vwap":806},"2026-03-04",7.62,7.88,7.575,1.85,1957100,{"date":1225,"open":1178,"high":1226,"low":1018,"close":680,"change":202,"percent_change":422,"volume":1227,"transactions":9,"vwap":680},"2026-03-03",7.685,2221900,{"date":1229,"open":990,"high":1202,"low":790,"close":1230,"change":58,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-02",7.51,2.88,2657600,{"date":1234,"open":771,"high":1235,"low":1026,"close":1017,"change":1236,"percent_change":323,"volume":1237,"transactions":9,"vwap":1017},"2026-02-27",7.355,-0.01,2381700,{"date":1239,"open":852,"high":1240,"low":688,"close":1241,"change":691,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-26",7.55,7.31,9.76,3973200,{"date":1245,"open":1246,"high":1247,"low":738,"close":716,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":716},"2026-02-25",6.835,6.855,-0.17,-2.49,3682600,{"date":1252,"open":882,"high":782,"low":1116,"close":707,"change":607,"percent_change":1253,"volume":1254,"transactions":9,"vwap":707},"2026-02-24",5.08,2329700,{"date":1256,"open":846,"high":765,"low":725,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-23",6.5,-0.58,-8.19,4276000,{"date":1262,"open":990,"high":1263,"low":997,"close":1009,"change":1027,"percent_change":960,"volume":1264,"transactions":9,"vwap":1009},"2026-02-20",7.735,4368800,{"date":1266,"open":983,"high":1190,"low":1267,"close":1268,"change":362,"percent_change":170,"volume":1269,"transactions":9,"vwap":1268},"2026-02-19",6.87,7.16,4521000,{"date":1271,"open":872,"high":1018,"low":1272,"close":984,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":984},"2026-02-18",6.28,0.84,13.25,5002300,{"date":1277,"open":724,"high":1278,"low":894,"close":873,"change":79,"percent_change":79,"volume":1279,"transactions":9,"vwap":873},"2026-02-17",6.415,3327900,{"date":1281,"open":942,"high":733,"low":1058,"close":873,"change":191,"percent_change":862,"volume":1282,"transactions":9,"vwap":873},"2026-02-13",3495000,{"date":1284,"open":1105,"high":757,"low":1285,"close":1050,"change":221,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1050},"2026-02-12",5.995,-7.45,3668000,{"date":1289,"open":1290,"high":1235,"low":1291,"close":781,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":781},"2026-02-11",7.29,6.574,-0.6,-8.21,3285000,{"date":1296,"open":1170,"high":689,"low":853,"close":1241,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1241},"2026-02-10",0.06,0.83,3238800,{"date":1301,"open":991,"high":1302,"low":990,"close":1171,"change":282,"percent_change":1019,"volume":1303,"transactions":9,"vwap":1171},"2026-02-09",7.405,3600400,{"date":1305,"open":392,"high":673,"low":976,"close":1306,"change":1027,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-06",7.23,-1.09,2758300,{"date":1310,"open":840,"high":1311,"low":1134,"close":1241,"change":1292,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1241},"2026-02-05",8.03,-7.59,1689700,{"date":1315,"open":1316,"high":664,"low":1219,"close":814,"change":402,"percent_change":1317,"volume":1318,"transactions":9,"vwap":814},"2026-02-04",8.21,-3.77,2322200,{"date":1320,"open":1321,"high":1321,"low":1322,"close":532,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":532},"2026-02-03",8.95,7.895,-0.84,-9.27,2363900,{"date":1327,"open":621,"high":1328,"low":1321,"close":620,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":620},"2026-02-02",9.325,-0.11,-1.2,1171000,{"date":1333,"open":612,"high":590,"low":1334,"close":1335,"change":274,"percent_change":622,"volume":1336,"transactions":9,"vwap":1335},"2026-01-30",9.14,9.17,1293300,{"date":1338,"open":1339,"high":1340,"low":642,"close":581,"change":231,"percent_change":1341,"volume":1342,"transactions":9,"vwap":581},"2026-01-29",9.71,9.79,-5.35,1415500,{"date":1344,"open":440,"high":1345,"low":1346,"close":442,"change":212,"percent_change":1347,"volume":1348,"transactions":9,"vwap":442},"2026-01-28",10.27,9.865,-1.3,1004700,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":99,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-27",10.52,9.89,10.03,-4.48,1481800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":644,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-26",10.31,10.61,10.23,10.5,2.44,792000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":783,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-23",10.46,10.71,10.165,10.25,-2.01,1183700,{"date":1373,"open":442,"high":1374,"low":1352,"close":1366,"change":691,"percent_change":859,"volume":1375,"transactions":9,"vwap":1366},"2026-01-22",10.545,1188000,{"date":1377,"open":574,"high":1378,"low":1379,"close":1380,"change":362,"percent_change":274,"volume":1381,"transactions":9,"vwap":1380},"2026-01-21",9.884,9.54,9.81,1763000,{"date":1383,"open":1384,"high":1353,"low":1385,"close":574,"change":739,"percent_change":1386,"volume":1387,"transactions":9,"vwap":574},"2026-01-20",9.7,9.63,-1.21,2137900,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":263,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-16",10.26,9.93,9.95,-2.64,1365600,{"date":1396,"open":1397,"high":420,"low":1398,"close":1399,"change":1236,"percent_change":1159,"volume":1400,"transactions":9,"vwap":1399},"2026-01-15",10.85,10.18,10.22,1818500,{"date":1402,"open":1403,"high":1374,"low":1404,"close":1360,"change":263,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1360},"2026-01-14",10.44,10.05,-2.57,904400,{"date":1408,"open":1409,"high":1409,"low":293,"close":1361,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1361},"2026-01-13",10.92,-0.38,-3.49,1355400,{"date":1414,"open":1415,"high":429,"low":1416,"close":1415,"change":362,"percent_change":924,"volume":1417,"transactions":9,"vwap":1415},"2026-01-12",10.88,10.66,860200,{"date":1419,"open":1420,"high":1421,"low":443,"close":28,"change":816,"percent_change":1422,"volume":1423,"transactions":9,"vwap":28},"2026-01-09",11.11,11.193,-2.07,1375300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-08",11.54,11.64,11.015,11.13,-0.51,-4.38,1313500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1427,"change":484,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1427},"2026-01-07",11.44,11.94,11.43,2.37,1239100,{"date":1441,"open":1442,"high":1435,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-06",10.98,10.86,11.37,0.38,3.46,904500,{"date":1449,"open":1450,"high":1451,"low":1415,"close":429,"change":1297,"percent_change":1452,"volume":1453,"transactions":9,"vwap":429},"2026-01-05",10.95,11.18,0.55,1125000,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-02",11.7,10.91,10.93,-0.65,-5.61,1034400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1248,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-31",11.72,11.77,11.55,11.58,-1.45,723100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1027,"percent_change":1179,"volume":1476,"transactions":9,"vwap":1475},"2025-12-30",11.78,11.97,11.71,11.75,500200,{"date":1478,"open":1479,"high":200,"low":1475,"close":1480,"change":1159,"percent_change":1323,"volume":1481,"transactions":9,"vwap":1480},"2025-12-29",11.81,11.83,665100,{"date":1483,"open":1484,"high":200,"low":1485,"close":1486,"change":1236,"percent_change":1027,"volume":1487,"transactions":9,"vwap":1486},"2025-12-26",11.89,11.845,11.93,588200,{"date":1489,"open":1467,"high":1490,"low":1467,"close":1436,"change":607,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1436},"2025-12-24",12.05,2.84,1205200,{"date":1494,"open":1495,"high":1486,"low":1496,"close":1497,"change":1209,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-23",11.74,11.345,11.61,-2.11,1644000,{"date":1501,"open":1502,"high":1436,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-22",11.45,11.86,0.41,3.58,1309200,{"date":1508,"open":1509,"high":210,"low":1510,"close":1502,"change":824,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1502},"2025-12-19",11.87,11.4,-3.7,1619800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1484,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1484},"2025-12-18",11.67,11.98,11.53,0.4,3.48,1382600,{"date":1522,"open":1523,"high":1524,"low":418,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-17",11.16,11.84,11.49,0.47,4.26,1641100,{"date":1530,"open":1367,"high":1531,"low":1532,"close":1533,"change":484,"percent_change":910,"volume":1534,"transactions":9,"vwap":1533},"2025-12-16",11.045,10.68,11.02,1073600,{"date":1536,"open":1537,"high":1537,"low":1367,"close":1538,"change":221,"percent_change":808,"volume":1539,"transactions":9,"vwap":1538},"2025-12-15",11.33,10.75,1100900,{"date":1541,"open":1537,"high":1437,"low":1451,"close":1542,"change":313,"percent_change":637,"volume":1543,"transactions":9,"vwap":1542},"2025-12-12",11.25,761600,{"date":1545,"open":1437,"high":1474,"low":1546,"close":1547,"change":924,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-11",11.23,11.29,-1.57,874000,{"date":1551,"open":1547,"high":1552,"low":1547,"close":1553,"change":191,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-10",11.66,11.47,1.15,1144300,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":717,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-09",11.03,11.455,11.34,1.8,726200,{"date":1564,"open":1523,"high":430,"low":1565,"close":1566,"change":362,"percent_change":924,"volume":1567,"transactions":9,"vwap":1566},"2025-12-08",11.09,11.14,894200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1523,"change":708,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1523},"2025-12-05",10.94,11.31,10.87,1.55,1214700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":429,"change":1004,"percent_change":1580,"volume":1581,"transactions":9,"vwap":429},"2025-12-04",10.67,11.095,10.64,3.29,1188600,{"date":1583,"open":1584,"high":1577,"low":1585,"close":1579,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1579},"2025-12-03",10.41,10.298,0.215,2.06,1044200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-02",10.38,10.58,10.3,10.425,0.175,1.71,775500,{"date":1599,"open":440,"high":1591,"low":1600,"close":1369,"change":930,"percent_change":119,"volume":1601,"transactions":9,"vwap":1369},"2025-12-01",10.13,825100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":889,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-28",10.14,10.35,9.988,10.28,1.58,431500,{"date":1611,"open":1369,"high":1612,"low":1613,"close":1614,"change":1159,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-26",10.265,10.02,10.12,-0.98,668400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1399,"change":354,"percent_change":575,"volume":1622,"transactions":9,"vwap":1399},"2025-11-25",9.96,10.32,9.955,833200,{"date":1624,"open":1625,"high":1604,"low":572,"close":451,"change":774,"percent_change":1292,"volume":1626,"transactions":9,"vwap":451},"2025-11-24",10.06,940300,{"date":1628,"open":463,"high":1629,"low":582,"close":1630,"change":1122,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-21",10.15,10.04,1.11,1085600,{"date":1634,"open":1635,"high":1399,"low":1636,"close":1391,"change":1122,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1391},"2025-11-20",10,9.85,1.12,1819900,{"date":1640,"open":1641,"high":1642,"low":581,"close":1643,"change":585,"percent_change":1430,"volume":1644,"transactions":9,"vwap":1643},"2025-11-19",9.87,9.927,9.82,1479100,{"date":1646,"open":442,"high":1647,"low":1648,"close":1641,"change":799,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1641},"2025-11-18",9.97,9.75,-0.9,1475500,{"date":1652,"open":1653,"high":1653,"low":572,"close":1619,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1619},"2025-11-17",10.69,-0.77,-7.18,1172400,{"date":1658,"open":1659,"high":1450,"low":1660,"close":1661,"change":1159,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-14",10.56,10.54,10.73,-0.92,1028500,{"date":1665,"open":418,"high":1517,"low":1666,"close":1667,"change":783,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-13",10.81,10.83,-1.9,1950000,{"date":1671,"open":1546,"high":1672,"low":1673,"close":1674,"change":323,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-12",11.42,10.885,11.04,-1.25,1879700,{"date":1678,"open":1679,"high":1537,"low":1680,"close":1451,"change":47,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1451},"2025-11-11",10.63,10.55,4.19,2607000,{"date":1684,"open":1685,"high":1667,"low":1686,"close":1661,"change":1687,"percent_change":998,"volume":1688,"transactions":9,"vwap":1661},"2025-11-10",10.11,10.055,0.72,2072800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":454,"change":160,"percent_change":1694,"volume":1695,"transactions":9,"vwap":454},"2025-11-07",9.66,10.07,9.635,1.01,1741100,{"date":1697,"open":1698,"high":1699,"low":606,"close":1700,"change":484,"percent_change":1040,"volume":1701,"transactions":9,"vwap":1700},"2025-11-06",10.045,10.24,9.91,5313400,{"date":1703,"open":571,"high":453,"low":1704,"close":599,"change":889,"percent_change":1705,"volume":1706,"transactions":9,"vwap":599},"2025-11-05",9.405,1.69,1815900,{"date":1708,"open":1648,"high":596,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-04",9.31,9.48,-0.45,-4.53,1462900,{"date":1715,"open":452,"high":452,"low":1691,"close":1391,"change":739,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1391},"2025-11-03",-1.19,4022600,{"date":1719,"open":1358,"high":1720,"low":442,"close":1404,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1404},"2025-10-31",10.49,0.3,3.08,4493600,{"date":1725,"open":599,"high":1647,"low":1726,"close":1648,"change":592,"percent_change":160,"volume":1727,"transactions":9,"vwap":1648},"2025-10-30",9.533,878100,{"date":1729,"open":1391,"high":1730,"low":1731,"close":1732,"change":170,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-29",10.085,9.72,9.74,-2.79,842000,{"date":1736,"open":1625,"high":1737,"low":454,"close":1613,"change":362,"percent_change":274,"volume":1738,"transactions":9,"vwap":1613},"2025-10-28",10.335,1211200,{"date":1740,"open":1741,"high":1742,"low":1613,"close":1630,"change":1159,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1630},"2025-10-27",10.39,10.4,-0.99,1024400,{"date":1746,"open":293,"high":1607,"low":1613,"close":1604,"change":889,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1604},"2025-10-24",1.6,1113800,{"date":1750,"open":1751,"high":1404,"low":1340,"close":451,"change":985,"percent_change":1752,"volume":1753,"transactions":9,"vwap":451},"2025-10-23",9.86,1.22,871400,{"date":1755,"open":562,"high":562,"low":1732,"close":1751,"change":263,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1751},"2025-10-22",-2.67,843100,{"date":1759,"open":442,"high":1593,"low":1760,"close":1600,"change":20,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1600},"2025-10-21",9.73,2.22,779600,{"date":1764,"open":1648,"high":1613,"low":1760,"close":1700,"change":20,"percent_change":1153,"volume":1765,"transactions":9,"vwap":1700},"2025-10-20",707600,{"date":1767,"open":1768,"high":1732,"low":1769,"close":606,"change":675,"percent_change":841,"volume":1770,"transactions":9,"vwap":606},"2025-10-17",9.49,9.4,1361800,{"date":1772,"open":1629,"high":1620,"low":1773,"close":584,"change":221,"percent_change":1774,"volume":1775,"transactions":9,"vwap":584},"2025-10-16",9.55,-4.95,953900,{"date":1777,"open":1358,"high":1778,"low":1635,"close":562,"change":585,"percent_change":792,"volume":1779,"transactions":9,"vwap":562},"2025-10-15",10.34,692700,{"date":1781,"open":1636,"high":1782,"low":596,"close":1629,"change":675,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1629},"2025-10-14",10.29,0.89,834800,{"date":1786,"open":1600,"high":1600,"low":442,"close":1625,"change":985,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1625},"2025-10-13",1.21,671400,{"date":1790,"open":1791,"high":1791,"low":1352,"close":572,"change":371,"percent_change":1792,"volume":1793,"transactions":9,"vwap":572},"2025-10-10",10.43,-4.05,1130400,{"date":1795,"open":1796,"high":1797,"low":562,"close":1798,"change":1297,"percent_change":855,"volume":1799,"transactions":9,"vwap":1798},"2025-10-09",10.259,10.465,10.36,794800,{"date":1801,"open":1604,"high":1802,"low":1625,"close":1593,"change":129,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1593},"2025-10-08",10.37,2.28,685600,{"date":1806,"open":1807,"high":1737,"low":1808,"close":1692,"change":274,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1692},"2025-10-07",10.33,9.84,-1.95,1440000,{"date":1812,"open":1369,"high":1351,"low":1813,"close":1345,"change":191,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1345},"2025-10-06",9.92,1.28,1242300,{"date":1817,"open":1399,"high":1742,"low":1614,"close":1604,"change":1027,"percent_change":1191,"volume":1818,"transactions":9,"vwap":1604},"2025-10-03",916500,{"date":1820,"open":1629,"high":1399,"low":1630,"close":1399,"change":1039,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1399},"2025-10-02",1.89,1355700,{"date":1824,"open":1825,"high":1826,"low":451,"close":1353,"change":547,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1353},"2025-10-01",10.65,10.915,-6.44,2205300,{"date":1830,"open":1502,"high":1831,"low":1359,"close":1832,"change":753,"percent_change":1137,"volume":1833,"transactions":9,"vwap":1832},"2025-09-30",11.505,10.72,1274100,{"date":1835,"open":1525,"high":1836,"low":1837,"close":1502,"change":202,"percent_change":537,"volume":1838,"transactions":9,"vwap":1502},"2025-09-29",11.69,11.435,798200,{"date":1840,"open":1841,"high":1842,"low":1444,"close":1843,"change":783,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-26",11.59,11.73,11.38,-1.81,1024100,{"date":1847,"open":1848,"high":1836,"low":1849,"close":1841,"change":303,"percent_change":1197,"volume":1850,"transactions":9,"vwap":1841},"2025-09-25",11.515,11.41,728800,{"date":1852,"open":1480,"high":210,"low":1853,"close":1495,"change":79,"percent_change":79,"volume":1854,"transactions":9,"vwap":1495},"2025-09-24",11.645,690600,{"date":1856,"open":1857,"high":1858,"low":1464,"close":1495,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1495},"2025-09-23",12.3,12.32,-0.56,-4.55,997600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1857,"change":129,"percent_change":355,"volume":1867,"transactions":9,"vwap":1857},"2025-09-22",12.07,12.43,11.9,1091000,{"date":1869,"open":1870,"high":409,"low":1871,"close":1864,"change":1122,"percent_change":391,"volume":1872,"transactions":9,"vwap":1864},"2025-09-19",12.08,11.85,2474500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-18",11.52,12.017,11.96,0.51,4.45,1378700,{"date":1882,"open":1883,"high":1474,"low":1674,"close":1502,"change":1518,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1502},"2025-09-17",11.06,3.62,2762100,{"date":1887,"open":1667,"high":1888,"low":1577,"close":420,"change":615,"percent_change":1889,"volume":1890,"transactions":9,"vwap":420},"2025-09-16",11.065,1.66,1741200,{"date":1892,"open":1893,"high":1571,"low":1894,"close":1572,"change":274,"percent_change":1844,"volume":1895,"transactions":9,"vwap":1572},"2025-09-15",11.2,10.835,2008900,{"date":1897,"open":1898,"high":1560,"low":1570,"close":1899,"change":263,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-12",11.32,11.07,-2.38,1190800,{"date":1903,"open":1904,"high":1849,"low":1429,"close":1560,"change":505,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1560},"2025-09-11",11.19,1.34,1530300,{"date":1908,"open":1841,"high":1841,"low":1909,"close":1904,"change":783,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1904},"2025-09-10",10.97,-1.84,1402900,{"date":1913,"open":1831,"high":1517,"low":1674,"close":1510,"change":202,"percent_change":537,"volume":1914,"transactions":9,"vwap":1510},"2025-09-09",2399200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1537,"change":1159,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1537},"2025-09-08",11.51,11.79,11.28,-0.87,1954400,{"date":1923,"open":418,"high":1553,"low":1558,"close":1437,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1437},"2025-09-05",0.54,4.96,1782000,{"date":1928,"open":1929,"high":1565,"low":1930,"close":1931,"change":263,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-04",11.08,10.675,10.89,-2.42,1303600,{"date":1935,"open":1936,"high":1904,"low":1538,"close":1523,"change":1518,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1523},"2025-09-03",10.78,3.72,2138900,{"date":1940,"open":420,"high":1547,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-09-02",10.725,10.76,-0.67,-5.86,2786100,{"date":1947,"open":1456,"high":1524,"low":1843,"close":1437,"change":119,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1437},"2025-08-29",-2.47,1341600,{"date":1951,"open":1553,"high":210,"low":1952,"close":1464,"change":484,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1464},"2025-08-28",11.46,2.36,1441400,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1502,"change":1504,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1502},"2025-08-27",11.1,11.5,3.71,1648300,{"date":1962,"open":1429,"high":1963,"low":1964,"close":1674,"change":1159,"percent_change":1649,"volume":1965,"transactions":9,"vwap":1674},"2025-08-26",11.287,10.96,2202400,{"date":1967,"open":1875,"high":1466,"low":1968,"close":1566,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1566},"2025-08-25",11.105,-0.41,-3.55,1144800,{"date":1973,"open":1909,"high":1974,"low":1570,"close":1466,"change":537,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1466},"2025-08-22",11.595,5.67,2258900,{"date":1978,"open":1942,"high":1442,"low":1661,"close":1458,"change":202,"percent_change":474,"volume":1979,"transactions":9,"vwap":1458},"2025-08-21",1680700,{"date":1981,"open":420,"high":1566,"low":1982,"close":1443,"change":119,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1443},"2025-08-20",10.59,-2.6,1714900,{"date":1986,"open":1836,"high":1836,"low":1968,"close":1987,"change":586,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-19",11.15,-4.46,1432700,{"date":1991,"open":1553,"high":1842,"low":1992,"close":1515,"change":717,"percent_change":130,"volume":1993,"transactions":9,"vwap":1515},"2025-08-18",11.429,1478100,{"date":1995,"open":1502,"high":1996,"low":1444,"close":1553,"change":1122,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1553},"2025-08-15",11.63,0.97,1915000,{"date":2000,"open":1553,"high":1848,"low":2001,"close":2002,"change":170,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-14",11,11.36,-2.41,2667700,{"date":2006,"open":1843,"high":1515,"low":418,"close":1427,"change":1504,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1427},"2025-08-13",3.65,2229800,{"date":2010,"open":2011,"high":1849,"low":2012,"close":1546,"change":875,"percent_change":484,"volume":2013,"transactions":9,"vwap":1546},"2025-08-12",11.22,11.043,1627200,{"date":2015,"open":1841,"high":1841,"low":1987,"close":1893,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1893},"2025-08-11",-0.33,-2.86,1793000,{"date":2020,"open":2021,"high":177,"low":2022,"close":1517,"change":726,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1517},"2025-08-08",12.71,11.315,-8.49,3469000,{"date":2026,"open":149,"high":2027,"low":2028,"close":2029,"change":1445,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-07",14.49,11.92,12.6,3.11,4769100,{"date":2033,"open":2034,"high":2035,"low":1870,"close":198,"change":1236,"percent_change":1027,"volume":2036,"transactions":9,"vwap":198},"2025-08-06",12.29,12.636,1766500,{"date":2038,"open":1870,"high":2039,"low":1479,"close":2040,"change":484,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-05",12.375,12.23,2.26,2272100,{"date":2044,"open":1495,"high":2045,"low":1552,"close":1877,"change":1504,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1877},"2025-08-04",11.995,3.55,1071800,{"date":2049,"open":1486,"high":1486,"low":1444,"close":1466,"change":1179,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1466},"2025-08-01",-5.56,1251900,{"date":2053,"open":2054,"high":219,"low":421,"close":2040,"change":792,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2040},"2025-07-31",12.86,-3.85,947300,{"date":2058,"open":2059,"high":2060,"low":301,"close":2061,"change":774,"percent_change":99,"volume":2062,"transactions":9,"vwap":2061},"2025-07-30",12.84,12.98,12.72,924500,{"date":2064,"open":64,"high":87,"low":370,"close":340,"change":1079,"percent_change":2065,"volume":2066,"transactions":9,"vwap":340},"2025-07-29",-1.99,859700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":75,"change":2072,"percent_change":150,"volume":2073,"transactions":9,"vwap":75},"2025-07-28",12.77,13.165,12.73,0.32,704100,{"date":2075,"open":2061,"high":302,"low":2076,"close":2061,"change":282,"percent_change":889,"volume":2077,"transactions":9,"vwap":2061},"2025-07-25",12.668,775400,{"date":2079,"open":2061,"high":2059,"low":2080,"close":2081,"change":585,"percent_change":88,"volume":2082,"transactions":9,"vwap":2081},"2025-07-24",12.45,12.7,1088200,{"date":2084,"open":2085,"high":299,"low":390,"close":2086,"change":283,"percent_change":1631,"volume":2087,"transactions":9,"vwap":2086},"2025-07-23",12.62,12.75,946500,{"date":2089,"open":2090,"high":2091,"low":211,"close":370,"change":1236,"percent_change":1027,"volume":2092,"transactions":9,"vwap":370},"2025-07-22",12.58,12.685,1056600,{"date":2094,"open":2021,"high":2095,"low":2096,"close":2085,"change":875,"percent_change":354,"volume":2097,"transactions":9,"vwap":2085},"2025-07-21",12.815,12.48,1198100,{"date":2099,"open":2060,"high":2100,"low":350,"close":190,"change":1209,"percent_change":1809,"volume":2101,"transactions":9,"vwap":190},"2025-07-18",13.085,1132800,{"date":2103,"open":199,"high":2060,"low":199,"close":2059,"change":68,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2059},"2025-07-17",2.72,1355800,{"date":2107,"open":353,"high":2059,"low":2108,"close":2109,"change":303,"percent_change":1716,"volume":2110,"transactions":9,"vwap":2109},"2025-07-16",12.405,12.5,1272000,{"date":2112,"open":370,"high":2113,"low":388,"close":2114,"change":717,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-15",12.825,12.65,1.61,1092400,{"date":2118,"open":1473,"high":187,"low":210,"close":2080,"change":1110,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2080},"2025-07-14",3.23,1467400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-11",12.81,12.836,12.03,12.06,-0.8,-6.22,1472700,{"date":2131,"open":168,"high":310,"low":2114,"close":2054,"change":953,"percent_change":917,"volume":2132,"transactions":9,"vwap":2054},"2025-07-10",952600,{"date":2134,"open":2135,"high":148,"low":410,"close":251,"change":1110,"percent_change":2136,"volume":2137,"transactions":9,"vwap":251},"2025-07-09",13,3.02,1308600,{"date":2139,"open":2140,"high":2141,"low":2085,"close":2142,"change":1039,"percent_change":1045,"volume":2143,"transactions":9,"vwap":2142},"2025-07-08",12.76,12.965,12.9,1157100,{"date":2145,"open":190,"high":2146,"low":2147,"close":2021,"change":1236,"percent_change":1027,"volume":2148,"transactions":9,"vwap":2021},"2025-07-07",12.89,12.535,801000,{"date":2150,"open":2080,"high":2054,"low":2108,"close":2061,"change":876,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2061},"2025-07-03",3.75,1272500,{"date":2154,"open":2155,"high":2109,"low":1864,"close":2156,"change":924,"percent_change":1468,"volume":2157,"transactions":9,"vwap":2156},"2025-07-02",12.37,12.26,1224800,{"date":2159,"open":2160,"high":2161,"low":1509,"close":2162,"change":854,"percent_change":2072,"volume":2163,"transactions":9,"vwap":2162},"2025-07-01",12.33,12.565,12.44,1199300,{"date":2165,"open":2080,"high":2021,"low":2166,"close":388,"change":202,"percent_change":525,"volume":2167,"transactions":9,"vwap":388},"2025-06-30",12.34,991900,{"date":2169,"open":2096,"high":2096,"low":2170,"close":2160,"change":313,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2160},"2025-06-27",12.1,-0.32,2296300,{"date":2174,"open":2175,"high":1865,"low":1472,"close":2155,"change":2176,"percent_change":1153,"volume":2177,"transactions":9,"vwap":2155},"2025-06-26",12.15,0.275,1072600,{"date":2179,"open":1857,"high":1865,"low":2180,"close":2181,"change":2182,"percent_change":1191,"volume":2183,"transactions":9,"vwap":2181},"2025-06-25",12.04,12.095,-0.095,1208400,{"date":2185,"open":2186,"high":2034,"low":1524,"close":421,"change":1445,"percent_change":2187,"volume":2188,"transactions":9,"vwap":421},"2025-06-24",12.09,3.22,1236900,{"date":2190,"open":1875,"high":2191,"low":1898,"close":1479,"change":717,"percent_change":506,"volume":2192,"transactions":9,"vwap":1479},"2025-06-23",11.82,892500,{"date":2194,"open":1524,"high":2195,"low":1517,"close":1497,"change":739,"percent_change":700,"volume":2196,"transactions":9,"vwap":1497},"2025-06-20",11.981,1481200,{"date":2198,"open":2191,"high":200,"low":2199,"close":1842,"change":212,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1842},"2025-06-18",11.62,-1.1,1025000,{"date":2203,"open":200,"high":1858,"low":1524,"close":1503,"change":263,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1503},"2025-06-17",-2.23,1264100,{"date":2207,"open":1472,"high":2208,"low":1958,"close":2209,"change":444,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-16",12.135,12.13,6.68,1760500,{"date":2213,"open":1479,"high":1516,"low":2214,"close":1444,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1444},"2025-06-13",11.365,-0.82,-6.73,1009000,{"date":2219,"open":2220,"high":1858,"low":2126,"close":421,"change":739,"percent_change":979,"volume":2221,"transactions":9,"vwap":421},"2025-06-12",12.2,1458000,{"date":2223,"open":188,"high":2081,"low":2034,"close":390,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":390},"2025-06-11",-0.34,-2.69,1834500,{"date":2228,"open":188,"high":2229,"low":2230,"close":2114,"change":313,"percent_change":2171,"volume":2231,"transactions":9,"vwap":2114},"2025-06-10",12.812,12.56,1024000,{"date":2233,"open":299,"high":2059,"low":2114,"close":188,"change":585,"percent_change":88,"volume":2234,"transactions":9,"vwap":188},"2025-06-09",876200,{"date":2236,"open":322,"high":322,"low":2091,"close":2237,"change":816,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-06",12.74,-1.77,910600,{"date":2241,"open":380,"high":2242,"low":340,"close":2243,"change":202,"percent_change":1924,"volume":2244,"transactions":9,"vwap":2243},"2025-06-05",13.335,12.97,1224400,{"date":2246,"open":2071,"high":2060,"low":2247,"close":2142,"change":675,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2142},"2025-06-04",12.63,0.7,1606200,{"date":2251,"open":2096,"high":410,"low":390,"close":2123,"change":537,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2123},"2025-06-03",5.09,2414700,{"date":2255,"open":211,"high":2080,"low":1486,"close":421,"change":274,"percent_change":944,"volume":2256,"transactions":9,"vwap":421},"2025-06-02",1357700,{"date":2258,"open":390,"high":2259,"low":2260,"close":211,"change":79,"percent_change":79,"volume":2261,"transactions":9,"vwap":211},"2025-05-30",12.505,12.21,1203200,{"date":2263,"open":2140,"high":2140,"low":833,"close":211,"change":783,"percent_change":2264,"volume":2265,"transactions":9,"vwap":211},"2025-05-29",-1.67,1315500,{"date":2267,"open":2247,"high":299,"low":2109,"close":2029,"change":313,"percent_change":2171,"volume":2268,"transactions":9,"vwap":2029},"2025-05-28",1740400,{"date":2270,"open":2034,"high":2091,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-27",12.12,12.64,0.6,4.98,1487300,{"date":2277,"open":2278,"high":2279,"low":1473,"close":2180,"change":263,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2180},"2025-05-23",11.99,12.225,-2.19,920000,{"date":2283,"open":1473,"high":2284,"low":1472,"close":390,"change":607,"percent_change":2285,"volume":2286,"transactions":9,"vwap":390},"2025-05-22",12.385,2.75,1517000,{"date":2288,"open":200,"high":2289,"low":1485,"close":1516,"change":274,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1516},"2025-05-21",12.165,-1.64,1541300,{"date":2293,"open":2199,"high":400,"low":2294,"close":2295,"change":2296,"percent_change":608,"volume":2297,"transactions":9,"vwap":2295},"2025-05-20",11.48,12.18,0.415,2102000,{"date":2299,"open":2300,"high":1473,"low":1467,"close":2301,"change":2302,"percent_change":1411,"volume":2303,"transactions":9,"vwap":2301},"2025-05-19",11.825,11.765,-0.425,1224200,{"date":2305,"open":1864,"high":1858,"low":2306,"close":421,"change":536,"percent_change":1504,"volume":2307,"transactions":9,"vwap":421},"2025-05-16",12.01,1954200,{"date":2309,"open":2310,"high":390,"low":2311,"close":2312,"change":1248,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-15",12.105,11.965,12.14,-1.38,1755100,{"date":2316,"open":2317,"high":398,"low":2318,"close":390,"change":1878,"percent_change":2319,"volume":2320,"transactions":9,"vwap":390},"2025-05-14",11.8,11.795,4.32,2613700,{"date":2322,"open":1849,"high":1509,"low":1825,"close":2317,"change":1248,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2317},"2025-05-13",-1.42,3333100,{"date":2326,"open":2327,"high":2328,"low":1931,"close":1473,"change":2329,"percent_change":2109,"volume":2330,"transactions":9,"vwap":1473},"2025-05-12",11.3,12.02,1.33,5009900,{"date":2332,"open":1361,"high":2333,"low":1366,"close":1579,"change":283,"percent_change":2329,"volume":2334,"transactions":9,"vwap":1579},"2025-05-09",10.79,1677000,{"date":2336,"open":451,"high":1458,"low":582,"close":1361,"change":2337,"percent_change":1952,"volume":2338,"transactions":9,"vwap":1361},"2025-05-08",1.08,3562600,{"date":2340,"open":460,"high":2341,"low":2342,"close":2343,"change":536,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-07",9.686,9.245,9.42,0.53,1060300,{"date":2347,"open":2348,"high":2349,"low":642,"close":581,"change":585,"percent_change":231,"volume":2350,"transactions":9,"vwap":581},"2025-05-06",9.2,9.515,873200,{"date":2352,"open":2353,"high":599,"low":2353,"close":2343,"change":362,"percent_change":783,"volume":2354,"transactions":9,"vwap":2343},"2025-05-05",9.25,855000,{"date":2356,"open":473,"high":471,"low":1769,"close":619,"change":1297,"percent_change":474,"volume":2357,"transactions":9,"vwap":619},"2025-05-02",640900,{"date":2359,"open":2360,"high":1379,"low":1335,"close":628,"change":1039,"percent_change":2361,"volume":2362,"transactions":9,"vwap":628},"2025-05-01",9.35,2.07,812900,{"date":2364,"open":2365,"high":2366,"low":636,"close":2367,"change":699,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-04-30",9.02,9.23,9.19,-0.76,786000,{"date":2371,"open":2372,"high":1769,"low":642,"close":650,"change":1122,"percent_change":2373,"volume":2374,"transactions":9,"vwap":650},"2025-04-29",9.12,1.2,624600,{"date":2376,"open":2377,"high":2378,"low":603,"close":2379,"change":282,"percent_change":20,"volume":2380,"transactions":9,"vwap":2379},"2025-04-28",9.24,9.395,9.15,795800,{"date":2382,"open":2383,"high":470,"low":649,"close":2384,"change":241,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-04-25",8.76,9.13,2.93,796800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":830,"change":1878,"percent_change":914,"volume":2392,"transactions":9,"vwap":830},"2025-04-24",8.41,8.905,8.385,820600,{"date":2394,"open":2395,"high":636,"low":2396,"close":2395,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2395},"2025-04-23",8.36,8.29,0.42,5.29,1140000,{"date":39,"open":2401,"high":2402,"low":673,"close":2403,"change":1122,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},7.83,8.07,7.94,1.4,1192900,{"status":2407,"indices":2408,"watchlist":2445,"sectors":2466,"benchmarks":2514},"success",[2409,2416,2423,2429,2435,2440],{"symbol":2410,"name":2411,"price":2412,"change":2413,"pct_change":1039,"is_up":2414,"sparkline":2415,"date":43},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2417,"name":2418,"price":2419,"change":2420,"pct_change":2421,"is_up":2414,"sparkline":2422,"date":43},"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":2424,"name":2425,"price":2426,"change":2427,"pct_change":854,"is_up":2414,"sparkline":2428,"date":43},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2430,"name":2431,"price":2432,"change":2433,"pct_change":854,"is_up":2414,"sparkline":2434,"date":43},"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":2436,"name":2437,"price":2438,"change":2327,"pct_change":1504,"is_up":2414,"sparkline":2439,"date":43},"RUT","RUSSELL 2000",2790.2,"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":2441,"name":2442,"price":2443,"change":536,"pct_change":2421,"is_up":2414,"sparkline":2444,"date":43},"VIX","CBOE VIX",16.39,"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",[2446,2452,2459],{"symbol":2447,"name":2448,"price":2449,"change":2450,"pct_change":1905,"is_up":2414,"sparkline":2451,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2453,"name":2454,"price":2455,"change":2456,"pct_change":2457,"is_up":2414,"sparkline":2458,"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":2460,"name":2461,"price":2462,"change":2463,"pct_change":2464,"is_up":2414,"sparkline":2465,"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",[2467,2471,2475,2480,2485,2489,2493,2497,2502,2506,2510],{"name":2468,"etf":2469,"change":1694,"price":2470,"is_up":2414},"Technology","XLK",199.81,{"name":2472,"etf":2473,"change":1297,"price":2474,"is_up":2414},"Financials","XLF",53.49,{"name":2476,"etf":2477,"change":1236,"price":2478,"is_up":2479},"Healthcare","XLV",166.18,false,{"name":2481,"etf":2482,"change":2483,"price":2484,"is_up":2414},"Consumer Cycl","XLY",1.13,110.04,{"name":2486,"etf":2487,"change":644,"price":2488,"is_up":2414},"Consumer Staples","XLP",80.53,{"name":2490,"etf":2491,"change":1518,"price":2492,"is_up":2414},"Energy","XLE",62.95,{"name":2494,"etf":2495,"change":344,"price":2496,"is_up":2414},"Industrials","XLI",169.95,{"name":2498,"etf":2499,"change":2500,"price":2501,"is_up":2414},"Materials","XLB",0.66,48.86,{"name":2503,"etf":2504,"change":2072,"price":2505,"is_up":2414},"Real Estate","XLRE",40.81,{"name":2507,"etf":2508,"change":1445,"price":2509,"is_up":2414},"Utilities","XLU",39.83,{"name":2511,"etf":2512,"change":1004,"price":2513,"is_up":2414},"Comm Services","XLC",110.32,[2515,2519,2523,2527],{"ticker":2516,"name":2517,"price":2518,"change":1098,"is_up":2414},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2520,"name":2521,"price":2522,"change":2457,"is_up":2414},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2524,"name":2525,"price":2526,"change":433,"is_up":2414},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2528,"name":2529,"price":2530,"change":667,"is_up":2414},"IWM","iShares Russell 2000",281.52]