[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMPX":3,"homepage-market-summary":30,"stock-historical-AMPX":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMPX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amprius Technologies, Inc.","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Amprius Technologies Inc is engaged in the production of silicon anodes for high-energy-density lithium-ion batteries. The company develops, manufactures and markets lithium-ion batteries for mobility applications, including the aviation, electric vehicle (EV) and light electric vehicle (LEV) industries. The company's batteries are used for existing and emerging aviation applications, including unmanned aerial systems, such as drones and high-altitude pseudo satellites. Its silicon anodes are a direct drop-in replacement of the graphite anode in traditional lithium-ion batteries, and its manufacturing processes leverage the manufacturing processes for conventional lithium-ion batteries and the related supply chain.","109","Fremont, 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},9.67,9.88,9.91,9.535,9.61,0.06,0.62,4907461.319977,34155,9.6944,26.01,0.61299998,3465145.179273988,35.7,1016,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,107,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":20,"price":106,"is_up":39},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},24.225,1.97,7468737,2726089102.142372,345.62,"2025-04-22",[185,186,195,204,214,225,233,244,255,265,273,283,294,305,315,324,334,342,353,364,373,381,389,398,405,413,423,433,443,451,461,470,480,491,502,513,524,535,546,556,566,577,588,598,608,615,624,634,644,654,664,673,682,691,700,704,712,721,729,738,746,753,760,768,777,786,794,802,810,817,824,833,842,850,859,868,877,886,895,904,913,921,930,939,948,957,963,972,981,989,997,1005,1012,1020,1027,1036,1045,1052,1060,1069,1077,1085,1091,1100,1108,1116,1124,1133,1142,1151,1159,1167,1176,1185,1193,1200,1209,1217,1226,1233,1241,1248,1256,1263,1268,1274,1281,1287,1296,1305,1314,1322,1329,1338,1347,1354,1363,1372,1380,1385,1392,1399,1405,1412,1420,1427,1434,1442,1449,1456,1465,1472,1479,1485,1493,1500,1507,1512,1516,1521,1529,1536,1545,1551,1556,1562,1569,1577,1584,1592,1598,1607,1613,1619,1626,1631,1638,1645,1650,1656,1663,1668,1674,1680,1688,1694,1702,1707,1713,1719,1726,1733,1740,1748,1756,1762,1770,1776,1783,1790,1793,1798,1803,1810,1816,1823,1832,1839,1846,1851,1856,1863,1868,1874,1880,1884,1888,1894,1899,1903,1909,1915,1919,1926,1932,1939,1946,1953,1959,1966,1970,1978,1984,1990,1996,2002,2009,2015,2022,2030,2038,2044,2050,2057,2061,2067,2075,2082,2088,2094,2102,2107,2114,2120,2125,2130,2137,2142,2148,2154,2162,2166,2170,2175,2180,2186,2192,2198,2204,2210,2218,2226,2234,2243,2250,2256,2263,2267,2274,2280,2287,2293,2300,2308,2315,2321,2328,2336,2343,2349,2356,2362,2368,2372,2380,2388,2394,2401,2406,2414,2420,2425,2430,2436,2442,2447,2450,2454,2458,2466,2471,2478,2486,2491,2498,2505,2512,2519,2526,2534,2542,2548,2555,2562,2569,2573,2578,2583,2589,2596,2603,2610,2616,2624,2631,2638,2644,2648,2654,2659,2665,2671,2676,2682,2688,2693,2699,2702,2709,2715,2721,2724,2730,2737,2743,2749,2756,2762,2768,2775,2780,2783,2787,2792,2795],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},9.62,9.99,9.36,-0.07,-0.72,5324819.04989,38814,9.6642,{"date":196,"open":197,"high":188,"low":187,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",9.75,9.68,0.15,1.57,6890781.844732,40655,9.7849,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":190,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",9.56,9.7295,9.325,9.53,-0.73,6770300.924461,44848,9.495,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",10.88,11.23,9.47,9.6,-0.15,-1.54,15129894.789734,84741,10.0969,{"date":226,"open":227,"high":228,"low":229,"close":197,"change":20,"percent_change":21,"volume":230,"transactions":231,"vwap":232},"2026-09-25",9.84,10.015,9.65,4023600.235342,31185,9.8132,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",9.51,9.86,9.37,9.69,-0.04,-0.41,4707600.332409,35250,9.638,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",9.93,10.165,9.695,9.73,-0.25,-2.51,5335217.688486,39552,9.8965,{"date":256,"open":257,"high":258,"low":187,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",9.8,10.05,9.98,0.37,3.85,4596508.124325,31613,9.8949,{"date":266,"open":257,"high":246,"low":267,"close":19,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",9.485,0.11,1.16,4092977.134026,28614,9.6348,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":239,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",9.7,9.8495,9.2,9.5,-0.42,4848678.497757,30152,9.4342,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",9.49,9.775,9.3946,9.54,0.44,4.84,4659110.678915,33227,9.5794,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",9.26,9.29,8.755,9.1,-0.06,-0.66,5003163.513408,38415,9.0237,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":110,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",9.17,9.28,8.93,9.16,-0.11,3596796.371856,32221,9.116,{"date":316,"open":309,"high":317,"low":318,"close":307,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",9.32,8.85,-0.27,-2.86,4313258.259952,36425,9.1413,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":311,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",9.55,9.78,9.42,9.44,-1.15,3548483.210571,29569,9.5064,{"date":335,"open":19,"high":336,"low":209,"close":326,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",9.9399,-0.32,-3.24,3800867.043108,29683,9.6575,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",10.32,10.4,9.835,9.87,-0.52,-5,5653842.195975,39477,10.0189,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",10.14,10.6,10,10.39,0.5,5.06,5674800.951877,38803,10.387,{"date":365,"open":187,"high":366,"low":19,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",9.945,9.89,0.26,2.7,4186448.823176,32854,9.8191,{"date":374,"open":288,"high":375,"low":376,"close":377,"change":268,"percent_change":269,"volume":378,"transactions":379,"vwap":380},"2026-09-03",9.71,9.395,9.63,4108196.385238,32380,9.5559,{"date":382,"open":383,"high":229,"low":237,"close":384,"change":54,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",9.57,9.52,0.42,5362566.490472,34342,9.4838,{"date":390,"open":391,"high":238,"low":376,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",9.64,9.48,-0.4,-4.05,4029547.909437,35737,9.509,{"date":399,"open":197,"high":400,"low":19,"close":16,"change":110,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",9.9463,-0.1,3814669.829216,28262,9.7683,{"date":406,"open":407,"high":407,"low":16,"close":367,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",10.55,-0.62,-5.9,3647962.303895,31241,10.0578,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":47,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",10.56,10.64,10.3508,10.51,3.04,3531425.570745,29762,10.4942,{"date":424,"open":355,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",10.439,9.9513,10.2,0.02,0.2,4522487.009039,33248,10.1544,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":141,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",10.06,10.34,10.025,10.18,3.25,4121794.390223,35478,10.1966,{"date":444,"open":427,"high":427,"low":445,"close":236,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",9.83,-0.48,-4.64,3855646.288267,34200,9.9285,{"date":452,"open":453,"high":454,"low":455,"close":436,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",10.28,10.49,10.08,0.14,1.37,3527740.570786,29869,10.3474,{"date":462,"open":463,"high":464,"low":465,"close":427,"change":466,"percent_change":394,"volume":467,"transactions":468,"vwap":469},"2026-08-20",10.665,10.72,9.94,-0.43,5313163.235098,43452,10.1656,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",10.825,10.245,10.63,-0.08,-0.75,3941170.818598,37674,10.5656,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",10.85,11.36,10.66,10.71,-0.87,-7.51,5105570.699098,41027,10.8434,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",12.25,12.45,11.45,11.58,-0.93,-7.43,6456784.986601,51924,11.7333,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",12.905,13.42,12.49,12.51,0.57,4.77,9012491.692924,78360,12.7556,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",12.22,12.33,11.815,11.94,-0.3,-2.45,4218269.133181,41268,12.0213,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",12.61,12.69,12.005,12.24,0.16,1.32,4332895.950609,45190,12.2255,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",11.77,12.09,11.41,12.08,0.27,2.29,4625838.057259,43302,11.892,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":239,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",11.98,12.4832,11.765,11.81,-0.34,6533005.88564,55544,12.0555,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":136,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",11.57,11.99,11.055,11.85,5.9,6333119.801758,54372,11.6795,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",11.07,11.88,10.76,11.19,-0.53,-4.52,9252645.564891,75835,11.3395,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",12.4,12.44,11.55,11.72,0.91,8.42,12073404.350891,111099,11.9106,{"date":589,"open":356,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",11.03,10.4822,10.81,0.69,6.82,7769727.40594,73352,10.8195,{"date":599,"open":329,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",10.25,9.25,10.12,0.52,5.42,4537656.612241,50975,10.0186,{"date":609,"open":347,"high":610,"low":297,"close":219,"change":611,"percent_change":457,"volume":612,"transactions":613,"vwap":614},"2026-07-31",10.03,0.13,5208352.788947,57875,9.6258,{"date":616,"open":617,"high":384,"low":618,"close":218,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",8.94,8.895,1.03,12.2,5988529.038374,55074,9.3353,{"date":625,"open":299,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",9.18,8.435,8.44,-0.69,-7.56,5923763.970221,52250,8.6932,{"date":635,"open":636,"high":237,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",9.3,8.745,9.13,-0.58,-5.97,6157369.387795,54091,9.0199,{"date":645,"open":646,"high":647,"low":648,"close":375,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",9.24,9.725,9.03,0.47,5.09,5443598.218277,49719,9.4772,{"date":655,"open":656,"high":657,"low":658,"close":646,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",9.95,10.0776,9.23,-0.67,-6.76,4213255.967915,46135,9.393,{"date":665,"open":357,"high":666,"low":667,"close":17,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",10.47,9.81,-0.26,-2.56,4010674.974691,41119,10.0227,{"date":674,"open":675,"high":482,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":358},"2026-07-22",10.5,10.16,10.17,-0.71,-6.53,4801190.884915,42484,{"date":683,"open":684,"high":685,"low":686,"close":216,"change":158,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",10.45,10.91,10.24,7.3,5576559.485981,46383,10.7224,{"date":692,"open":693,"high":694,"low":246,"close":355,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",10.33,10.38,-0.02,-0.2,4800915.493232,47455,10.1177,{"date":701,"open":465,"high":684,"low":213,"close":676,"change":20,"percent_change":702,"volume":703,"transactions":9,"vwap":676},"2026-07-17",0.59,5849800,{"date":705,"open":706,"high":707,"low":257,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",10.96,10.969,10.1,-1.24,-10.93,9752900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",11.2,11.6,10.95,11.34,0.22,1.98,4322900,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":54,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-14",11.31,11.49,11.01,11.12,0.36,5378400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-13",11.32,11.46,10.772,11.08,-0.45,-3.9,6510900,{"date":739,"open":548,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",12.05,11.37,11.53,-0.35,-2.95,4685800,{"date":747,"open":748,"high":749,"low":715,"close":569,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":569},"2026-07-09",12.11,12.3,0.3,2.59,5064600,{"date":754,"open":581,"high":755,"low":756,"close":496,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":496},"2026-07-08",11.93,11.18,-0.14,-1.19,7182600,{"date":761,"open":762,"high":763,"low":764,"close":582,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":582},"2026-07-07",12.55,12.72,11.7,-1.37,-10.47,11335100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",12.53,13.68,12.46,13.09,0.71,5.74,6363700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",13.38,14.468,12.262,12.38,-1.21,-8.9,8290200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":319,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",13.53,14.11,13.13,13.59,-1.95,7289000,{"date":795,"open":796,"high":797,"low":771,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",13.84,14.58,13.86,0.34,2.51,7450700,{"date":803,"open":804,"high":796,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",13.285,12.99,13.52,0.61,4.73,5967000,{"date":811,"open":748,"high":812,"low":813,"close":814,"change":151,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-26",13.12,12.095,12.91,2.79,10882300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":54,"percent_change":141,"volume":823,"transactions":9,"vwap":822},"2026-06-25",12.86,13.083,11.755,12.56,9519700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",14.3,14.4,12.28,12.52,-1.6,-11.33,12801000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",14.98,15.21,14.085,14.12,-1.53,-9.78,7591900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":348,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-22",16.33,16.63,15.27,15.65,-3.22,4886200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",15.3,16.19,14.84,16.17,1.17,7.8,7798300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",15.58,15.64,14.97,15,-0.49,-3.16,7950900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",16.7,16.8,15.4,15.49,-1.33,-7.91,7064300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",16.87,17.26,16.58,16.82,0.51,3.13,5026400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",17.205,17.45,15.85,16.31,-0.79,-4.62,6504500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",16.57,17.13,16.21,17.1,0.67,4.08,5814000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",17.09,17.67,16.405,16.43,-0.99,-5.68,4899900,{"date":914,"open":915,"high":916,"low":844,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",19.23,19.49,17.42,-1.41,-7.49,8581200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",20.22,20.441,18.5,18.83,-0.86,-4.37,4967300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",21.87,22.00099945,19.09,19.69,-2.85,-12.64,8332500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",21.3,22.94,20.8,22.54,0.8,3.68,7383400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",22.7,23.4,21.7,21.74,-1.17,-5.11,8484500,{"date":958,"open":959,"high":178,"low":952,"close":960,"change":269,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-02",21.815,22.91,5.33,10605000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",20.5,22.25,19.96,21.75,1.47,7.25,9544700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",20.49,20.78,19.16,20.28,-0.57,-2.73,8755600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",18.305,22.11,20.85,3.69,21.5,26300300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":659,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-27",17.56,17.675,16.81,17.16,-3.76,4922200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":217,"volume":1004,"transactions":9,"vwap":1002},"2026-05-26",16.5,18.040001,16.49,17.83,1.8,11035200,{"date":1006,"open":861,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":509,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",16.35,15.43,16.030001,0.73,7423100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":852,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":852},"2026-05-21",14.77,15.39,14.32,0.23,1.53,10883900,{"date":1021,"open":847,"high":1022,"low":1023,"close":1024,"change":240,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-20",15.8,14.25,15.07,-2.65,14989200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",15.6,16,14.785,15.48,-0.39,-2.46,6481900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",16.71,16.84,15.08,15.87,-0.98,-5.82,7246600,{"date":1046,"open":889,"high":889,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",16.74,16.85,-1.02,-5.71,5929500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":151,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",17.41,18.21,17.31,17.87,2,5218700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",18.78,19.049999,17.38,17.52,-1.31,-6.96,8956400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":926,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":926},"2026-05-12",17.4,18.89,17.23,1.15,6.5,10461300,{"date":1078,"open":1079,"high":1072,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",16.575,16.23,17.68,0.98,5.87,11845200,{"date":1086,"open":1087,"high":1088,"low":1030,"close":870,"change":702,"percent_change":1089,"volume":1090,"transactions":9,"vwap":870},"2026-05-08",16.92,17.15,3.66,12487700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",19.135,19.56,15.38,16.11,-6.08,-27.4,30554300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":986,"volume":1107,"transactions":9,"vwap":1105},"2026-05-06",21.59,22.35,20.7,22.19,0.79,7649800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":88,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",20.65,21.69,20.47,21.4,5,6702400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":865,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",21.38,21.47,19.81,20.38,-2.35,5303400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-01",21.12,21.705,20.16,20.87,-0.19,-0.9,6104700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",20.55,21.475,20.42,21.059999,0.72,3.54,5656800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",19.935,20.45,19.63,20.34,0.65,3.3,5508900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":935,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":935},"2026-04-28",20.75,21.09,19.1,-1.73,-8.08,8030400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":946,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",20.695,21.76,20.611,21.42,0.76,5461000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",22.07,22.24,20.32,20.66,-1.07,-4.92,5956900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",22.38,22.69,20.73,21.73,-0.96,-4.23,7347900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1179,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1179},"2026-04-22",21.86,22.8,21.27,1.26,5.88,10413900,{"date":1194,"open":1195,"high":950,"low":1196,"close":1197,"change":1198,"percent_change":308,"volume":1199,"transactions":9,"vwap":1197},"2026-04-21",20.059999,19.87,21.43,1.82,20890500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",18.47,20.19,18.31,19.61,0.94,5.03,10725300,{"date":1210,"open":1211,"high":1212,"low":1202,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",19.21,19.27,18.67,-0.46,-2.4,5238200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",18.45,19.3,17.89,19.13,0.83,4.54,8659800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":67,"percent_change":542,"volume":1232,"transactions":9,"vwap":1231},"2026-04-15",18.07,18.52,17.47,18.3,5761000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1221,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1221},"2026-04-14",19,19.155,17.231,-0.5,-2.72,7648000,{"date":1242,"open":1073,"high":1243,"low":1244,"close":1245,"change":856,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-13",18.49,16.83,18.39,6.79,10084200,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-10",16.25,17.44,17.22,1.07,6.63,6474400,{"date":1257,"open":845,"high":1258,"low":1041,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",17.65,16.15,-0.77,-4.55,7418600,{"date":1264,"open":1265,"high":1266,"low":882,"close":1087,"change":718,"percent_change":531,"volume":1267,"transactions":9,"vwap":1087},"2026-04-08",17.97,18.18,6798600,{"date":1269,"open":1054,"high":1270,"low":1271,"close":870,"change":927,"percent_change":1272,"volume":1273,"transactions":9,"vwap":870},"2026-04-07",17.78,15.76,-4.9,6701000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":991,"change":1279,"percent_change":197,"volume":1280,"transactions":9,"vwap":991},"2026-04-06",16.09,17.63,16.059999,1.56,6862100,{"date":1282,"open":864,"high":1283,"low":1284,"close":1030,"change":1285,"percent_change":80,"volume":1286,"transactions":9,"vwap":1030},"2026-04-02",16.47,14.8,0.48,5950100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-01",17.049999,17.33,15.35,15.52,-1.34,-7.95,9183600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",15.01,16.99,14.81,16.86,2.14,14.54,9553400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",16.16,16.3,14.5,14.72,-1.4,-8.68,9988800,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",17.08,15.9,16.12,-1.04,-6.06,6943600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":994,"change":1260,"percent_change":1327,"volume":1328,"transactions":9,"vwap":994},"2026-03-26",17.39,18.1,16.79,-4.29,5939100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-25",18.09,18.65,17.81,17.93,0.17,0.96,8702600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-24",18.4,18.79,17.34,17.76,-0.92,-4.93,7899200,{"date":1348,"open":1349,"high":1350,"low":1343,"close":1351,"change":1285,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",17.91,19.39,18.68,2.64,7180200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",19.2,19.75,17.74,18.2,-0.91,-4.76,9416100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-19",18.61,19.35,17.847,19.11,0.21,1.11,7124700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":446,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-18",19.38,19.76,18.815,18.9,-2.48,6304700,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1374,"change":593,"percent_change":986,"volume":1384,"transactions":9,"vwap":1374},"2026-03-17",18.6,19.52,7304300,{"date":1386,"open":1387,"high":976,"low":1388,"close":1389,"change":158,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-16",17.8,17.701,18.69,4.12,8155200,{"date":1393,"open":1394,"high":1395,"low":1277,"close":1396,"change":552,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",18.23,19.040001,17.95,-1.86,8823300,{"date":1400,"open":1351,"high":1341,"low":1401,"close":1402,"change":519,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-12",17.69,18.29,-1.61,10693100,{"date":1406,"open":1407,"high":1408,"low":1325,"close":1409,"change":702,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-11",18.13,19.4,18.59,3.28,11035600,{"date":1413,"open":1414,"high":1415,"low":1054,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-10",17.46,18.95,18,0.28,1.58,14115600,{"date":1421,"open":1422,"high":1358,"low":1041,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-09",16.13,17.72,1.39,8.51,15020200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":844,"change":1432,"percent_change":15,"volume":1433,"transactions":9,"vwap":844},"2026-03-06",14.73,17.29,14.535,1.44,23915800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1332,"volume":1441,"transactions":9,"vwap":1439},"2026-03-05",13.47,15.049,13.25,14.89,2.34,28472300,{"date":1443,"open":1444,"high":1445,"low":561,"close":762,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":762},"2026-03-04",12.13,12.78,0.92,7.91,9734600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":54,"percent_change":151,"volume":1455,"transactions":9,"vwap":1454},"2026-03-03",11.13,12.12,10.97,11.63,7380500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-02",10.42,12.01,10.35,11.59,0.86,8.01,10462800,{"date":1466,"open":568,"high":1467,"low":1468,"close":1469,"change":892,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",11.125,10.445,10.73,-6.86,7019100,{"date":1473,"open":592,"high":1474,"low":485,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-26",11.56,11.52,0.46,4.16,8038200,{"date":1480,"open":1453,"high":1461,"low":1481,"close":1482,"change":368,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-25",10.94,11.06,2.41,7136300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1191,"volume":1492,"transactions":9,"vwap":1490},"2026-02-24",10.01,10.83,9.9,10.8,0.6,6079200,{"date":1494,"open":1495,"high":1496,"low":1489,"close":427,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":427},"2026-02-23",10.31,10.77,0.68,7.14,7807800,{"date":1501,"open":1502,"high":454,"low":1503,"close":384,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":384},"2026-02-20",10.15,9.33,-0.83,-8.02,5125300,{"date":1508,"open":209,"high":358,"low":1509,"close":1460,"change":289,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1460},"2026-02-19",9.46,4.44,4097100,{"date":1513,"open":197,"high":693,"low":229,"close":17,"change":456,"percent_change":1514,"volume":1515,"transactions":9,"vwap":17},"2026-02-18",1.43,4144000,{"date":1517,"open":327,"high":188,"low":658,"close":1518,"change":696,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-17",9.77,-2.01,4344500,{"date":1522,"open":1523,"high":454,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-13",10.13,9.764,9.97,-0.22,-2.16,7118000,{"date":1530,"open":1531,"high":1532,"low":1487,"close":1533,"change":1344,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-12",11,11.02,10.19,-8.28,5885300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-11",11.95,12.04,10.67,11.11,-0.44,-3.81,5668300,{"date":1546,"open":529,"high":822,"low":1547,"close":581,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":581},"2026-02-10",11.4,-0.94,-7.53,5848200,{"date":1552,"open":1553,"high":790,"low":764,"close":506,"change":121,"percent_change":1554,"volume":1555,"transactions":9,"vwap":506},"2026-02-09",11.9,2.04,7466800,{"date":1557,"open":1558,"high":828,"low":1532,"close":529,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":529},"2026-02-06",11.275,1.66,15.69,8553500,{"date":1563,"open":1564,"high":579,"low":675,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",11.96,10.58,-1.82,-14.68,10551600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":579,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":579},"2026-02-04",14.67,14.71,12,-2.28,-15.53,15230400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1018,"percent_change":1454,"volume":1583,"transactions":9,"vwap":1582},"2026-02-03",13.9,14.86,13.62,14.68,15366500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":774,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-02",12.39,13.69,12.31,13.15,5.71,9921000,{"date":1593,"open":1438,"high":1594,"low":620,"close":580,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":580},"2026-01-30",14,-1.14,-8.39,11542100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-29",12.94,13.78,12.37,13.58,1.6,13.36,18270800,{"date":1608,"open":1609,"high":1610,"low":741,"close":548,"change":126,"percent_change":1611,"volume":1612,"transactions":9,"vwap":548},"2026-01-28",11.67,12.02,3.45,7676700,{"date":1614,"open":590,"high":1615,"low":1616,"close":496,"change":1497,"percent_change":1617,"volume":1618,"transactions":9,"vwap":496},"2026-01-27",11.677,10.82,6.24,5623400,{"date":1620,"open":1621,"high":1622,"low":464,"close":1623,"change":319,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-26",11.1,11.38,10.9,-2.42,5333400,{"date":1627,"open":1538,"high":740,"low":1621,"close":1628,"change":1629,"percent_change":679,"volume":1630,"transactions":9,"vwap":1628},"2026-01-23",11.17,-0.78,7158600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1538,"change":1497,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1538},"2026-01-22",11.71,12.14,11.465,6.03,10008100,{"date":1639,"open":1640,"high":1459,"low":1641,"close":1642,"change":1643,"percent_change":172,"volume":1644,"transactions":9,"vwap":1642},"2026-01-21",11.5,10.65,11.27,0.1,12359800,{"date":1646,"open":684,"high":1538,"low":1647,"close":1628,"change":1335,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1628},"2026-01-20",10.3,1.55,10213600,{"date":1651,"open":1652,"high":714,"low":602,"close":1531,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1531},"2026-01-16",10.23,0.85,8.37,10512800,{"date":1657,"open":1458,"high":1658,"low":1659,"close":1502,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1502},"2026-01-15",10.84,10.11,-0.21,-2.03,8720400,{"date":1664,"open":1665,"high":694,"low":307,"close":1666,"change":593,"percent_change":1498,"volume":1667,"transactions":9,"vwap":1666},"2026-01-14",9.43,10.36,6809700,{"date":1669,"open":677,"high":1670,"low":1671,"close":15,"change":552,"percent_change":1672,"volume":1673,"transactions":9,"vwap":15},"2026-01-13",10.219,9.385,-3.4,7996200,{"date":1675,"open":249,"high":1676,"low":219,"close":1487,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1487},"2026-01-12",10.415,0.53,5.59,8935000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":392,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":392},"2026-01-09",9.4,9.605,9.14,0.24,2.6,6277500,{"date":1689,"open":1690,"high":375,"low":1691,"close":646,"change":799,"percent_change":1692,"volume":1693,"transactions":9,"vwap":646},"2026-01-08",8.95,8.83,3.82,6866100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":866,"volume":1701,"transactions":9,"vwap":1699},"2026-01-07",8.92,9.029,8.715,8.9,-0.29,6674200,{"date":1703,"open":296,"high":297,"low":1704,"close":1705,"change":695,"percent_change":1526,"volume":1706,"transactions":9,"vwap":1705},"2026-01-06",8.73,9.19,5711500,{"date":1708,"open":636,"high":285,"low":1709,"close":1710,"change":649,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-05",8.98,9.21,5.38,5843300,{"date":1714,"open":1715,"high":618,"low":1716,"close":1717,"change":1653,"percent_change":1496,"volume":1718,"transactions":9,"vwap":1717},"2026-01-02",8.45,8.23,8.74,5810000,{"date":1720,"open":1721,"high":1463,"low":1722,"close":1723,"change":20,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-31",7.85,7.71,7.89,0.77,6439400,{"date":1727,"open":1728,"high":1729,"low":857,"close":1730,"change":1731,"percent_change":1595,"volume":1732,"transactions":9,"vwap":1730},"2025-12-30",7.95,8.04,7.83,-0.09,4828000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":743,"percent_change":1183,"volume":1739,"transactions":9,"vwap":1738},"2025-12-29",8.1,8.32,7.82,7.92,5435800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":668,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-26",8.41,8.47,8.12,8.27,-3.05,3786400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1130,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-24",8.6,8.629,8.39,8.53,-2.18,2699200,{"date":1757,"open":1758,"high":299,"low":1753,"close":1759,"change":743,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-23",8.79,8.72,-3.86,6354500,{"date":1763,"open":1764,"high":329,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-22",9.215,8.84,9.07,-0.28,-2.99,6145700,{"date":1771,"open":1772,"high":187,"low":601,"close":1773,"change":429,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-19",9.27,9.35,2.19,8061800,{"date":1777,"open":1778,"high":1779,"low":648,"close":1780,"change":260,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-18",9.12,9.649,9.15,4.21,7054700,{"date":1784,"open":1533,"high":1666,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-17",8.77,8.78,-1.5,-14.59,10127300,{"date":1791,"open":1489,"high":1666,"low":227,"close":453,"change":1017,"percent_change":542,"volume":1792,"transactions":9,"vwap":453},"2025-12-16",4125400,{"date":1794,"open":1531,"high":1795,"low":357,"close":258,"change":927,"percent_change":1796,"volume":1797,"transactions":9,"vwap":258},"2025-12-15",11.065,-7.88,4686100,{"date":1799,"open":1800,"high":496,"low":1490,"close":685,"change":572,"percent_change":1801,"volume":1802,"transactions":9,"vwap":685},"2025-12-12",11.28,-4.63,4326900,{"date":1804,"open":1805,"high":1640,"low":1806,"close":1807,"change":126,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-11",10.78,10.145,11.44,3.62,5560800,{"date":1811,"open":1475,"high":1812,"low":570,"close":1813,"change":301,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-10",11.543,11.04,-5.64,6415900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":764,"change":401,"percent_change":1821,"volume":1822,"transactions":9,"vwap":764},"2025-12-09",11.61,11.985,11.35,-0.85,5136000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-08",12.32,12.57,11.672,11.8,-0.38,-3.12,5037200,{"date":1833,"open":1634,"high":1834,"low":1835,"close":1836,"change":239,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-05",12.555,12.06,12.18,-0.33,4583900,{"date":1840,"open":1841,"high":1842,"low":1642,"close":515,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":515},"2025-12-04",11.47,12.485,0.7,6.08,6719600,{"date":1847,"open":1848,"high":1849,"low":675,"close":1475,"change":136,"percent_change":1844,"volume":1850,"transactions":9,"vwap":1475},"2025-12-03",10.69,11.54,5197700,{"date":1852,"open":1488,"high":714,"low":464,"close":1853,"change":121,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-02",10.86,2.36,4031500,{"date":1857,"open":1858,"high":1859,"low":675,"close":1860,"change":678,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-01",10.87,10.99,10.61,-6.27,3089300,{"date":1864,"open":1531,"high":1865,"low":1658,"close":731,"change":883,"percent_change":1866,"volume":1867,"transactions":9,"vwap":731},"2025-11-28",11.455,4.72,2351300,{"date":1869,"open":1870,"high":1531,"low":345,"close":592,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":592},"2025-11-26",10.92,0.08,0.75,4739900,{"date":1875,"open":1876,"high":216,"low":1877,"close":1469,"change":190,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1469},"2025-11-25",10.68,10.22,-0.65,3964100,{"date":1881,"open":686,"high":1882,"low":676,"close":1490,"change":593,"percent_change":594,"volume":1883,"transactions":9,"vwap":1490},"2025-11-24",10.845,6642600,{"date":1885,"open":600,"high":1458,"low":189,"close":1659,"change":1130,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1659},"2025-11-21",-1.84,7578000,{"date":1889,"open":1640,"high":1828,"low":1890,"close":1647,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1647},"2025-11-20",10.285,-0.51,-4.72,7372100,{"date":1895,"open":1848,"high":495,"low":1896,"close":592,"change":456,"percent_change":1897,"volume":1898,"transactions":9,"vwap":592},"2025-11-19",10.62,1.31,4879200,{"date":1900,"open":1523,"high":1541,"low":17,"close":1540,"change":1685,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1540},"2025-11-18",2.3,7661100,{"date":1904,"open":1531,"high":1905,"low":677,"close":1906,"change":927,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-17",11.325,10.43,-7.62,7932800,{"date":1910,"open":1490,"high":1911,"low":474,"close":1912,"change":466,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-14",11.74,11.29,-3.67,6433200,{"date":1916,"open":529,"high":493,"low":716,"close":582,"change":1878,"percent_change":1917,"volume":1918,"transactions":9,"vwap":582},"2025-11-13",-5.25,10214100,{"date":1920,"open":1921,"high":1922,"low":740,"close":1602,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1602},"2025-11-12",13.28,13.85,-0.55,-4.26,9481600,{"date":1927,"open":1928,"high":1603,"low":1929,"close":1930,"change":659,"percent_change":1345,"volume":1931,"transactions":9,"vwap":1930},"2025-11-11",13.57,12.165,12.92,9834700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":791,"change":1462,"percent_change":1937,"volume":1938,"transactions":9,"vwap":791},"2025-11-10",13.39,14.49,12.9,6.76,12962600,{"date":1940,"open":1941,"high":1942,"low":1623,"close":1943,"change":969,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-07",11.84,12.74,12.73,13.06,11325700,{"date":1947,"open":763,"high":1948,"low":1896,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-06",12.8,11.26,-1.78,-13.65,13493000,{"date":1954,"open":506,"high":1438,"low":1955,"close":1956,"change":1206,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-05",12.155,13.04,7.77,7191900,{"date":1960,"open":1961,"high":819,"low":538,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-04",12.415,12.1,-1.46,-10.77,7712600,{"date":1967,"open":1309,"high":1582,"low":1605,"close":1968,"change":572,"percent_change":995,"volume":1969,"transactions":9,"vwap":1968},"2025-11-03",13.56,8263900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1003,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-31",12.68,14.215,12.54,14.09,14.65,11778500,{"date":1979,"open":1980,"high":770,"low":755,"close":1981,"change":1660,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-30",12.27,12.29,-1.68,3639700,{"date":1985,"open":1459,"high":1936,"low":1986,"close":1987,"change":1491,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-29",11.83,12.5,5.04,6331800,{"date":1991,"open":1992,"high":1993,"low":1633,"close":1553,"change":210,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1553},"2025-10-28",12.79,12.87,-5.78,5500400,{"date":1997,"open":1998,"high":779,"low":1602,"close":1999,"change":668,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-27",13.26,12.63,-2.02,6232200,{"date":2003,"open":1588,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":407,"volume":2008,"transactions":9,"vwap":2006},"2025-10-24",13.17,12.03,12.89,1.23,6296200,{"date":2010,"open":732,"high":2011,"low":1820,"close":2012,"change":541,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-23",11.945,11.66,2.37,4100500,{"date":2016,"open":1538,"high":1962,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-22",10.755,11.39,-0.82,-6.72,11894100,{"date":2023,"open":2024,"high":2025,"low":740,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-21",13.16,13.3,12.21,-1.32,-9.76,9201400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":788,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":788},"2025-10-20",12.36,13.54,11.89,1.69,14.27,9599700,{"date":2039,"open":762,"high":2040,"low":2041,"close":1941,"change":1548,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1941},"2025-10-17",12.558,11.575,-7.36,10395500,{"date":2045,"open":1271,"high":1271,"low":2046,"close":1445,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1445},"2025-10-16",12.71,-1.83,-12.53,15016500,{"date":2051,"open":1594,"high":1009,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-15",13.906,14.61,1.36,10.26,19829600,{"date":2058,"open":579,"high":806,"low":537,"close":1438,"change":151,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1438},"2025-10-14",2.71,9867700,{"date":2062,"open":762,"high":2063,"low":829,"close":1936,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1936},"2025-10-13",13.905,0.97,8.13,11295500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":755,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":755},"2025-10-10",12.65,13.46,11.82,-0.88,-6.87,11914700,{"date":2076,"open":1948,"high":2077,"low":1586,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-09",13.37,12.81,0.39,3.14,6544800,{"date":2083,"open":2084,"high":2025,"low":1586,"close":2085,"change":250,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-08",12.84,12.42,-1.97,7742400,{"date":2089,"open":791,"high":2090,"low":2069,"close":2091,"change":1260,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-07",14.07,12.67,-5.73,10366400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1843,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-06",13.23,13.91,12.815,13.44,5.49,13600200,{"date":2103,"open":2104,"high":2105,"low":2026,"close":1942,"change":121,"percent_change":1058,"volume":2106,"transactions":9,"vwap":1942},"2025-10-03",12.75,12.85,7614200,{"date":2108,"open":2109,"high":2110,"low":1564,"close":506,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":506},"2025-10-02",12.16,13.205,0.45,3.74,11551500,{"date":2115,"open":2116,"high":620,"low":1666,"close":1539,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1539},"2025-10-01",10.48,1.52,14.45,10435400,{"date":2121,"open":2122,"high":1496,"low":258,"close":2123,"change":220,"percent_change":918,"volume":2124,"transactions":9,"vwap":2123},"2025-09-30",10.59,10.52,7813800,{"date":2126,"open":734,"high":2127,"low":1458,"close":1540,"change":668,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1540},"2025-09-29",11.42,-2.38,6701100,{"date":2131,"open":1532,"high":2132,"low":2133,"close":2134,"change":757,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-26",11.69,10.735,10.93,-1.26,5794600,{"date":2138,"open":345,"high":2139,"low":435,"close":568,"change":695,"percent_change":2140,"volume":2141,"transactions":9,"vwap":568},"2025-09-25",11.14,-0.18,8234400,{"date":2143,"open":1553,"high":1573,"low":482,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-24",11.09,-0.6,-5.13,9070300,{"date":2149,"open":1836,"high":2150,"low":1547,"close":2132,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2132},"2025-09-23",12.285,-0.37,-3.07,10230000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1835,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1835},"2025-09-22",11.525,12.07,11.15,0.29,2.46,8371000,{"date":2163,"open":1475,"high":1962,"low":1547,"close":537,"change":750,"percent_change":2164,"volume":2165,"transactions":9,"vwap":537},"2025-09-19",2.62,17188700,{"date":2167,"open":418,"high":1849,"low":418,"close":1841,"change":2168,"percent_change":358,"volume":2169,"transactions":9,"vwap":1841},"2025-09-18",1.08,14228800,{"date":2171,"open":1780,"high":1906,"low":2172,"close":358,"change":2173,"percent_change":771,"volume":2174,"transactions":9,"vwap":358},"2025-09-17",8.91,1.25,16395400,{"date":2176,"open":2177,"high":646,"low":2178,"close":1684,"change":1724,"percent_change":277,"volume":2179,"transactions":9,"vwap":1684},"2025-09-16",8.4,8.08,11617900,{"date":2181,"open":2177,"high":2182,"low":2183,"close":1654,"change":1685,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1654},"2025-09-15",8.76,8.17,2.95,8758200,{"date":2187,"open":1744,"high":2188,"low":2189,"close":2065,"change":110,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2065},"2025-09-12",8.34,7.96,-0.12,6038700,{"date":2193,"open":2194,"high":1743,"low":2195,"close":2196,"change":1724,"percent_change":684,"volume":2197,"transactions":9,"vwap":2196},"2025-09-11",7.68,7.41,8.14,13850400,{"date":2199,"open":1463,"high":2200,"low":2201,"close":2201,"change":735,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-10",8.18,7.37,-5.75,9290500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1737,"change":611,"percent_change":2035,"volume":2209,"transactions":9,"vwap":1737},"2025-09-09",7.7,7.855,7.31,7795100,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-08",7.18,7.94,7.69,0.58,8.16,10369100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1686,"volume":2225,"transactions":9,"vwap":2223},"2025-09-05",7.02,7.32,6.675,7.11,0.18,4213400,{"date":2227,"open":2220,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-04",7.13,6.832,6.93,-0.16,-2.26,5277800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-03",7.45,7.52,7.075,7.09,-0.23,-3.14,3846500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2221,"change":1017,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2221},"2025-09-02",6.84,7.42,6.66,3.24,4571400,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2239,"change":1700,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2239},"2025-08-29",7.36,6.781,-3.93,4671300,{"date":2257,"open":2258,"high":2259,"low":2220,"close":2260,"change":1871,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-28",7.34,7.505,7.38,1.1,4385600,{"date":2264,"open":1730,"high":1721,"low":2265,"close":687,"change":1891,"percent_change":679,"volume":2266,"transactions":9,"vwap":687},"2025-08-27",7.29,4917300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":611,"percent_change":2035,"volume":2273,"transactions":9,"vwap":2272},"2025-08-26",7.58,7.86,7.427,7.81,7174200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2194,"change":883,"percent_change":2223,"volume":2279,"transactions":9,"vwap":2194},"2025-08-25",7.16,7.745,6.96,6295000,{"date":2281,"open":2282,"high":2208,"low":2283,"close":2284,"change":146,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-22",6.71,6.7,7.17,5.6,5974600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1246,"change":73,"percent_change":158,"volume":2292,"transactions":9,"vwap":1246},"2025-08-21",6.62,6.95,6.551,3525900,{"date":2294,"open":2289,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-20",6.827,6.363,6.74,0,4926300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2297,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2297},"2025-08-19",7.19,7.205,6.68,-0.47,-6.52,4569800,{"date":2309,"open":2310,"high":2208,"low":2311,"close":2312,"change":1643,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-18",7.04,6.855,7.21,1.41,4082700,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2223,"change":1837,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2223},"2025-08-15",7.43,6.94,-4.44,4894000,{"date":2322,"open":2323,"high":2324,"low":2312,"close":2325,"change":2240,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-14",7.48,7.75,7.44,-3,5342900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1731,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-13",7.93,8.07,7.05,7.67,-1.16,12903800,{"date":2337,"open":2338,"high":2216,"low":2339,"close":2340,"change":2341,"percent_change":583,"volume":2342,"transactions":9,"vwap":2340},"2025-08-12",7.79,7.55,7.76,0.07,8753300,{"date":2344,"open":2345,"high":1425,"low":2346,"close":2214,"change":2151,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2214},"2025-08-11",8.15,7.63,-4.59,10534300,{"date":2350,"open":1750,"high":2351,"low":2352,"close":2353,"change":799,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-08",9.66,7.635,8.06,4.4,21605600,{"date":2357,"open":2358,"high":2359,"low":2317,"close":2360,"change":2140,"percent_change":1574,"volume":2361,"transactions":9,"vwap":2360},"2025-08-07",8,8.05,7.72,6779900,{"date":2363,"open":1736,"high":2364,"low":857,"close":2365,"change":279,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-06",8.36,7.9,-5.05,8061300,{"date":2369,"open":2272,"high":2370,"low":2194,"close":1736,"change":131,"percent_change":436,"volume":2371,"transactions":9,"vwap":1736},"2025-08-05",8.49,11103500,{"date":2373,"open":2374,"high":2375,"low":1937,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-04",6.86,7.788,7.54,1.18,18.55,10053600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":978,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-01",6.45,6.575,6.07,6.36,-8.23,7131600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2230,"change":475,"percent_change":1595,"volume":2393,"transactions":9,"vwap":2230},"2025-07-31",7.1,7.33,6.83,6339400,{"date":2395,"open":2284,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1566,"volume":2400,"transactions":9,"vwap":2398},"2025-07-30",7.35,6.865,7.01,-0.13,6129200,{"date":2402,"open":2345,"high":2345,"low":2403,"close":1498,"change":330,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1498},"2025-07-29",7.08,-13.87,10119100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2261,"volume":2413,"transactions":9,"vwap":2411},"2025-07-28",8.2,8.645,7.99,8.29,0.09,7285200,{"date":2415,"open":2416,"high":2417,"low":2270,"close":2408,"change":1731,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2408},"2025-07-25",8.28,8.345,-1.09,6084800,{"date":2421,"open":2422,"high":2423,"low":2277,"close":2411,"change":368,"percent_change":2248,"volume":2424,"transactions":9,"vwap":2411},"2025-07-24",8.065,8.38,6972800,{"date":2426,"open":1743,"high":2427,"low":2272,"close":2428,"change":2231,"percent_change":792,"volume":2429,"transactions":9,"vwap":2428},"2025-07-23",8.562,8.03,7979700,{"date":2431,"open":2408,"high":1743,"low":2432,"close":2433,"change":1130,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-22",7.66,8.19,-2.27,12008300,{"date":2437,"open":2438,"high":2439,"low":2364,"close":2423,"change":1767,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2423},"2025-07-21",8.99,9.085,-3.23,12411200,{"date":2443,"open":1715,"high":2444,"low":1463,"close":2445,"change":1491,"percent_change":2325,"volume":2446,"transactions":9,"vwap":2445},"2025-07-18",8.995,8.66,19908200,{"date":2448,"open":2246,"high":1744,"low":2312,"close":2353,"change":807,"percent_change":2433,"volume":2449,"transactions":9,"vwap":2353},"2025-07-17",14439500,{"date":2451,"open":2236,"high":857,"low":2452,"close":2236,"change":239,"percent_change":572,"volume":2453,"transactions":9,"vwap":2236},"2025-07-16",7.22,12058900,{"date":2455,"open":2252,"high":1957,"low":2265,"close":2456,"change":1165,"percent_change":1912,"volume":2457,"transactions":9,"vwap":2456},"2025-07-15",7.49,16836800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2159,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-14",6.42,6.75,6.23,6.73,4.5,7993700,{"date":2467,"open":2468,"high":1075,"low":1191,"close":2469,"change":300,"percent_change":1344,"volume":2470,"transactions":9,"vwap":2469},"2025-07-11",6.301,6.44,10439800,{"date":2472,"open":2473,"high":2278,"low":2474,"close":1075,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1075},"2025-07-10",6.53,6.31,0.54,9.06,17316800,{"date":2479,"open":2285,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-09",6.095,5.39,5.96,0.43,7.78,16008900,{"date":2487,"open":2481,"high":2285,"low":2488,"close":2489,"change":702,"percent_change":518,"volume":2490,"transactions":9,"vwap":2489},"2025-07-08",4.96,5.53,15988400,{"date":2492,"open":808,"high":2493,"low":2494,"close":2495,"change":368,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-07",4.98,4.49,4.94,5.56,9543800,{"date":2499,"open":2494,"high":2500,"low":2501,"close":2502,"change":750,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-03",4.83,4.37,4.68,6.85,5671500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":649,"percent_change":1610,"volume":2511,"transactions":9,"vwap":2510},"2025-07-02",3.96,4.39,3.92,4.38,6379100,{"date":2513,"open":1781,"high":2514,"low":2515,"close":2516,"change":519,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-01",4.23,3.8,3.91,-7.13,5708500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":1781,"change":456,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1781},"2025-06-30",4.19,4.34,4.05,3.44,4359500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":696,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-27",4.33,4.35,4,4.07,-4.68,15846000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":167,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-26",3.78,4.3,3.76,4.27,12.96,9687200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2536,"change":110,"percent_change":668,"volume":2547,"transactions":9,"vwap":2536},"2025-06-25",3.86,3.93,3.64,3428800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":799,"percent_change":236,"volume":2554,"transactions":9,"vwap":2553},"2025-06-24",3.67,3.83,3.57,3.79,3962800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":1611,"change":1033,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1611},"2025-06-23",3.75,3.77,3.43,-10.16,4807100,{"date":2563,"open":2564,"high":2565,"low":2559,"close":2566,"change":2341,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-20",3.81,3.895,3.84,1.86,5726300,{"date":2570,"open":2557,"high":2509,"low":2571,"close":2558,"change":110,"percent_change":668,"volume":2572,"transactions":9,"vwap":2558},"2025-06-18",3.72,3379700,{"date":2574,"open":2530,"high":2575,"low":2558,"close":2536,"change":519,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2536},"2025-06-17",4.03,-7.35,4899400,{"date":2579,"open":2580,"high":2539,"low":2580,"close":902,"change":368,"percent_change":2581,"volume":2582,"transactions":9,"vwap":902},"2025-06-16",3.9,6.81,5258500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":1692,"change":2190,"percent_change":1746,"volume":2588,"transactions":9,"vwap":1692},"2025-06-13",3.71,3.95,3.705,5093100,{"date":2590,"open":2591,"high":2523,"low":2592,"close":2593,"change":1491,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-12",3.36,3.29,3.94,17.96,11693400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1369,"percent_change":2282,"volume":2602,"transactions":9,"vwap":2601},"2025-06-11",3.19,3.35,3.12,3.34,5786200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":884,"change":695,"percent_change":2608,"volume":2609,"transactions":9,"vwap":884},"2025-06-10",3.17,3.27,3.07,-0.63,4758100,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2613,"change":121,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-09",2.98,3.15,8.62,5222000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":541,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-06",2.66,2.92,2.655,2.9,10.27,3778100,{"date":2625,"open":2626,"high":815,"low":2627,"close":2628,"change":311,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-05",2.76,2.61,2.63,-4.01,2491400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2634,"change":2412,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-04",2.69,2.74,2.55,3.4,2678000,{"date":2639,"open":2640,"high":2634,"low":1686,"close":2641,"change":2642,"percent_change":146,"volume":2643,"transactions":9,"vwap":2641},"2025-06-03",2.68,2.65,0.01,2111400,{"date":2645,"open":2059,"high":2626,"low":2628,"close":1352,"change":2646,"percent_change":1397,"volume":2647,"transactions":9,"vwap":1352},"2025-06-02",-0.05,1760800,{"date":2649,"open":2650,"high":2651,"low":2618,"close":2633,"change":757,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2633},"2025-05-30",2.8,2.845,-4.95,2538200,{"date":2655,"open":2605,"high":2605,"low":2656,"close":2656,"change":220,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-29",2.83,-5.03,3839900,{"date":2660,"open":2661,"high":2662,"low":815,"close":2612,"change":1335,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2612},"2025-05-28",2.96,3.02,6.05,5357400,{"date":2666,"open":2667,"high":2668,"low":2626,"close":2669,"change":1643,"percent_change":986,"volume":2670,"transactions":9,"vwap":2669},"2025-05-27",2.89,3.045,2.81,6901500,{"date":2672,"open":2160,"high":2673,"low":2674,"close":2059,"change":38,"percent_change":2376,"volume":2675,"transactions":9,"vwap":2059},"2025-05-23",2.72,2.42,4181400,{"date":2677,"open":2013,"high":2678,"low":1440,"close":2679,"change":1643,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-22",2.54,2.52,4.13,1991000,{"date":2683,"open":2684,"high":2678,"low":2685,"close":2674,"change":2399,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2674},"2025-05-21",2.53,2.39,-5.1,2419300,{"date":2689,"open":2164,"high":2164,"low":2690,"close":2635,"change":190,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2635},"2025-05-20",2.48,-2.67,2093700,{"date":2694,"open":2164,"high":2695,"low":2696,"close":2164,"change":401,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2164},"2025-05-19",2.685,2.57,-3.68,2559800,{"date":2700,"open":2626,"high":2650,"low":1686,"close":2673,"change":110,"percent_change":2151,"volume":2701,"transactions":9,"vwap":2673},"2025-05-16",3523200,{"date":2703,"open":2704,"high":815,"low":2705,"close":2706,"change":401,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-15",2.75,2.67,2.73,-3.53,2931800,{"date":2710,"open":2711,"high":2712,"low":2626,"close":2656,"change":239,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2656},"2025-05-14",2.87,2.908,-1.39,3066600,{"date":2716,"open":2717,"high":2619,"low":2718,"close":2711,"change":611,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2711},"2025-05-13",2.77,2.715,4.74,3690200,{"date":2722,"open":2696,"high":2704,"low":2690,"close":2634,"change":541,"percent_change":2134,"volume":2723,"transactions":9,"vwap":2634},"2025-05-12",5582900,{"date":2725,"open":751,"high":751,"low":2726,"close":2727,"change":695,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-09",2.32,2.47,-0.8,4210200,{"date":2731,"open":2732,"high":2635,"low":2733,"close":2734,"change":611,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-08",2.43,2.38,2.49,5.51,3515000,{"date":2738,"open":2739,"high":2013,"low":2740,"close":1854,"change":54,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1854},"2025-05-07",2.33,2.26,1.72,1937900,{"date":2744,"open":2745,"high":2726,"low":2746,"close":2726,"change":54,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2726},"2025-05-06",2.2,2.16,1.75,1844600,{"date":2750,"open":2751,"high":2733,"low":2752,"close":2753,"change":190,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-05",2.31,2.24,2.28,-2.98,1698100,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":530,"percent_change":2208,"volume":2761,"transactions":9,"vwap":2760},"2025-05-02",2.22,2.408,2.35,2648500,{"date":2763,"open":2745,"high":2764,"low":2765,"close":1774,"change":2766,"percent_change":1424,"volume":2767,"transactions":9,"vwap":1774},"2025-05-01",2.298,2.17,0.03,2012400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2746,"change":300,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2746},"2025-04-30",2.12,2.21,2.095,-2.7,1424100,{"date":2776,"open":2678,"high":2777,"low":179,"close":2758,"change":337,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2758},"2025-04-29",2.56,-12.6,11269300,{"date":2781,"open":2696,"high":2696,"low":2013,"close":2678,"change":695,"percent_change":1629,"volume":2782,"transactions":9,"vwap":2678},"2025-04-28",2008300,{"date":2784,"open":2690,"high":2777,"low":2785,"close":2777,"change":2341,"percent_change":2669,"volume":2786,"transactions":9,"vwap":2777},"2025-04-25",2.441,1247200,{"date":2788,"open":2734,"high":2789,"low":2013,"close":2734,"change":199,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2734},"2025-04-24",2.5,6.41,2020600,{"date":2793,"open":2733,"high":2635,"low":2751,"close":1440,"change":1335,"percent_change":1730,"volume":2794,"transactions":9,"vwap":1440},"2025-04-23",2513700,{"date":183,"open":2796,"high":2745,"low":2797,"close":2765,"change":2341,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2765},2.1,2.07,3.33,1510100]