[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMRX":3,"stock-historical-AMRX":29,"homepage-market-summary":2447},{"ticker":4,"date":5,"profile":6,"quote":13},"AMRX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Amneal Pharmaceuticals, Inc. Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Amneal Pharmaceuticals Inc is a pharmaceutical company operating in the U.S., India, and Ireland. With three reportable segments; Affordable Medicines, Specialty, and AvKARE. It develops, manufactures, and distributes a diverse portfolio of essential medicines. The Affordable Medicines segment, which derives maximum revenue, focuses on a wide range of dosage forms and delivery systems, contributing significantly to revenues. The Specialty segment promotes proprietary branded pharmaceuticals, particularly targeting the central nervous system and endocrine disorders. The AvKARE segment provides pharmaceuticals and medical products to governmental agencies, specializing in re-packaging and wholesale distribution, with a focus on offering consistent care and pricing to qualified entities.","8,500",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.3,20.19,20.54,19.995,20.07,0.23,1.15,2249537.44417,28090,20.2194,24.48,1.24,1442172.1796962044,82,2114,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":14,"start_date":39,"end_date":5},21.175,7.02,1971039,719429187.877776,180,"2025-04-22",[41,42,52,63,73,84,94,105,116,126,136,147,157,168,178,188,198,208,217,226,237,248,258,267,277,287,298,307,316,325,334,343,353,364,373,383,392,403,411,421,429,437,446,457,466,473,484,495,503,512,520,528,537,546,553,558,566,575,582,589,595,602,611,619,625,632,639,646,651,658,665,671,679,688,694,702,708,716,724,732,741,750,759,767,775,784,793,802,809,817,821,828,836,844,853,861,868,876,884,891,897,904,912,920,926,934,942,948,953,960,969,973,979,985,993,1001,1009,1017,1022,1027,1033,1040,1047,1053,1061,1069,1075,1078,1084,1092,1098,1105,1109,1114,1123,1128,1134,1139,1144,1150,1155,1160,1168,1175,1180,1186,1192,1195,1201,1207,1213,1221,1228,1235,1242,1249,1254,1260,1267,1273,1279,1285,1290,1298,1305,1311,1318,1325,1332,1339,1346,1353,1358,1366,1372,1379,1383,1389,1393,1397,1403,1408,1412,1418,1426,1430,1435,1439,1442,1445,1452,1456,1460,1465,1469,1472,1476,1480,1486,1491,1497,1501,1507,1513,1518,1522,1528,1533,1538,1543,1548,1554,1558,1564,1569,1572,1578,1585,1591,1597,1604,1611,1617,1621,1629,1634,1641,1646,1654,1662,1671,1679,1687,1695,1701,1708,1714,1720,1726,1731,1739,1745,1753,1759,1766,1772,1778,1782,1788,1794,1800,1806,1811,1816,1821,1826,1831,1839,1846,1853,1858,1864,1869,1874,1880,1887,1893,1899,1904,1911,1917,1923,1928,1934,1939,1943,1949,1955,1963,1969,1973,1978,1984,1990,1996,2001,2006,2012,2020,2028,2033,2038,2046,2053,2058,2065,2072,2078,2084,2089,2096,2100,2104,2108,2113,2118,2124,2132,2140,2145,2151,2158,2163,2170,2175,2178,2183,2188,2192,2196,2200,2204,2211,2218,2223,2229,2234,2239,2244,2247,2251,2259,2266,2274,2281,2288,2294,2301,2307,2311,2316,2321,2327,2331,2338,2343,2346,2353,2358,2363,2366,2373,2378,2385,2391,2398,2403,2407,2414,2418,2423,2429,2435,2439,2444],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":43,"open":44,"high":45,"low":46,"close":18,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",20.13,20.26,19.61,-0.07,-0.35,3936370.758637,29862,20.0163,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",20.29,20.4999,19.98,20.14,-0.06,-0.3,4104924.012358,35509,20.2187,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":59,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",20.43,20.78,20.06,20.2,-1.46,2847545.128792,29771,20.2298,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",19.55,20.625,19.425,20.5,0.73,3.69,2989109.306637,29189,20.3557,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",20,19.3305,19.77,-0.035,-0.18,2885071.244143,29758,19.7271,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",19.29,19.86,19.19,19.805,0.475,2.46,1705005.211994,25535,19.6472,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",19.7,20.17,18.735,19.33,-0.17,-0.87,3575238.261109,33398,19.2042,{"date":117,"open":86,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",20.01,19.14,19.5,-0.66,-3.27,2481387.300157,31052,19.5171,{"date":127,"open":128,"high":34,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",18.96,18.775,20.16,1.45,7.75,5908094.242602,48745,20.3179,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",18.12,18.81,18.06,18.71,0.43,2.35,6619091.487354,30196,18.6227,{"date":148,"open":149,"high":150,"low":138,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",18.56,19.18,18.28,0.2,1.11,2816756.952015,35011,18.4109,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",16.65,18.2999,16.56,18.08,1.43,8.59,5124041.994439,48468,17.9803,{"date":169,"open":170,"high":171,"low":172,"close":159,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-15",17.22,17.25,16.58,-0.57,-3.31,1740417.383601,21126,16.7325,{"date":179,"open":180,"high":181,"low":182,"close":170,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",17.11,17.3,16.98,0.21,1.23,1565247.037555,18106,17.1829,{"date":189,"open":190,"high":180,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",17,16.73,17.01,0.14,0.83,1186111.449625,18625,16.9607,{"date":199,"open":170,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",17.3094,16.825,16.87,-0.38,-2.2,1036034.663097,18951,16.9255,{"date":209,"open":210,"high":211,"low":212,"close":171,"change":152,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",17.27,17.36,17.08,1.17,1472382.47213,21196,17.2094,{"date":218,"open":210,"high":219,"low":182,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",17.395,17.05,-0.39,-2.24,2040125.558345,25067,17.1028,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",17.57,17.705,17.37,17.44,-0.43,-2.41,1440974.074348,18326,17.4848,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",18.25,18.26,17.735,17.87,-0.19,-1.05,2753407.98563,26898,17.9219,{"date":249,"open":250,"high":251,"low":252,"close":140,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",17.9,18.32,17.61,0.38,2.15,2563726.392016,22206,18.0575,{"date":259,"open":228,"high":260,"low":261,"close":262,"change":183,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",17.99,17.4,17.68,1.2,1364822.3817,17312,17.6461,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":47,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",17.46,17.615,17.175,17.47,-0.4,1742085.086267,19587,17.4642,{"date":278,"open":279,"high":280,"low":272,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-28",18.04,18.1,17.54,-0.47,-2.61,1151922.077566,17419,17.6046,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",17.82,18.11,17.6,18.01,0.02,0.11,1100940.319928,18010,17.9692,{"date":299,"open":300,"high":138,"low":301,"close":260,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",18,17.85,0.07,0.39,1205166.991118,15466,17.987,{"date":308,"open":309,"high":310,"low":252,"close":311,"change":193,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-25",17.78,17.96,17.92,0.79,1141355.250616,17577,17.7984,{"date":317,"open":318,"high":311,"low":319,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",17.81,17.6101,-0.13,-0.73,1788137.728636,20206,17.7881,{"date":326,"open":260,"high":138,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-21",17.77,17.91,0.01,0.06,1365526.609456,16851,17.9724,{"date":335,"open":242,"high":336,"low":337,"close":250,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",18.025,17.733836,-0.21,-1.16,1063832.973001,15139,17.8803,{"date":344,"open":345,"high":346,"low":347,"close":290,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",18.51,18.58,17.95,-0.08,-0.44,1468358.82964,19471,18.1556,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",18.45,18.76,18.02,18.19,-0.23,-1.25,2026528.57107,24921,18.4192,{"date":365,"open":292,"high":366,"low":311,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",18.44,18.42,0.27,1.49,1616189.965139,23330,18.2637,{"date":374,"open":375,"high":376,"low":202,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-14",17.07,18.17,18.15,0.88,5.1,2005724.333,20996,17.8233,{"date":384,"open":385,"high":386,"low":387,"close":210,"change":221,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-13",17.69,17.885,17.26,-2.21,2243839.097931,25147,17.5643,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",17.1,17.67,16.77,17.66,0.56,3.27,2910775.203108,30233,17.4681,{"date":404,"open":405,"high":300,"low":375,"close":394,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-11",17.83,-0.78,-4.36,2241372.501768,26296,17.2861,{"date":412,"open":413,"high":414,"low":241,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",18.03,18.195,17.88,-0.26,-1.43,1351013.40454,20316,17.963,{"date":422,"open":377,"high":423,"low":424,"close":425,"change":302,"percent_change":303,"volume":426,"transactions":427,"vwap":428},"2026-08-07",18.215,17.93,18.14,1085567.175148,16642,18.0876,{"date":430,"open":431,"high":139,"low":424,"close":432,"change":221,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",18.7,18.07,-2.11,1404297.210434,20258,18.1132,{"date":438,"open":129,"high":439,"low":366,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",18.9883,18.46,-0.02,-0.11,1862500.032076,20785,18.5685,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",19.01,19.15,18.21,18.48,-0.37,-1.96,2127277.525292,27572,18.4609,{"date":458,"open":366,"high":459,"low":366,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",18.95,18.85,0.53,2.89,2486517.354216,27217,18.7814,{"date":467,"open":376,"high":468,"low":311,"close":251,"change":90,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",18.43,-0.97,2009803.699023,24889,18.1749,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",18.52,18.64,17.65,18.5,-0.6,-3.14,2493432.550223,30484,18.2533,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",18.84,19.26,18.8,19.1,0.34,1.81,1947531.845092,25081,19.0321,{"date":496,"open":497,"high":139,"low":239,"close":356,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-28",18.59,0.67,3.7,1762928.90755,20841,18.5896,{"date":504,"open":140,"high":358,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",17.895,18.09,0.17,0.95,1109102.969686,14027,18.0475,{"date":513,"open":162,"high":358,"low":514,"close":311,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-24",17.825,-0.05,-0.28,1156318.802841,13761,17.9285,{"date":521,"open":522,"high":279,"low":523,"close":524,"change":525,"percent_change":25,"volume":526,"transactions":527,"vwap":505},"2026-07-23",17.56,17.5,17.97,0.22,2422806.656242,20164,{"date":529,"open":290,"high":530,"low":531,"close":532,"change":48,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",18.2,17.675,17.75,-1.93,1279000.344065,16360,17.8448,{"date":538,"open":281,"high":539,"low":540,"close":280,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-21",18.18,17.445,0.6,3.43,2210379.232356,25513,18.0013,{"date":547,"open":548,"high":549,"low":540,"close":523,"change":48,"percent_change":453,"volume":550,"transactions":551,"vwap":552},"2026-07-20",17.86,18.1485,1222931.888294,18945,17.6189,{"date":554,"open":555,"high":556,"low":289,"close":301,"change":243,"percent_change":244,"volume":557,"transactions":9,"vwap":301},"2026-07-17",17.861,18.39,2118200,{"date":559,"open":560,"high":162,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-16",17.53,17.16,18.040001,0.84,4.88,2322000,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-15",16.88,17.295,16.7,17.2,0.51,3.06,1975100,{"date":576,"open":577,"high":387,"low":172,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-14",17.21,16.69,-0.49,-2.85,1519300,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":507,"percent_change":31,"volume":588,"transactions":9,"vwap":587},"2026-07-13",16.85,17.345,16.82,17.18,3009900,{"date":590,"open":591,"high":592,"low":578,"close":192,"change":593,"percent_change":58,"volume":594,"transactions":9,"vwap":192},"2026-07-10",16.91,17.155,-0.01,1733400,{"date":596,"open":597,"high":598,"low":599,"close":597,"change":330,"percent_change":600,"volume":601,"transactions":9,"vwap":597},"2026-07-09",17.02,17.185,16.76,0.35,1553800,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-08",16.93,17.030001,16.45,16.96,-0.09,-0.53,1752300,{"date":612,"open":577,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-07",17.42,16.875,17.049999,0.13,0.77,1816000,{"date":620,"open":621,"high":211,"low":622,"close":622,"change":359,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-06",17.15,16.92,-1.34,1685700,{"date":626,"open":627,"high":628,"low":607,"close":621,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":621},"2026-07-02",17.059999,17.33,0.18,1.06,1544900,{"date":633,"open":634,"high":269,"low":635,"close":636,"change":637,"percent_change":453,"volume":638,"transactions":9,"vwap":636},"2026-07-01",17.32,16.725,16.97,-0.34,1705200,{"date":640,"open":181,"high":641,"low":642,"close":643,"change":293,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-30",17.49,17.17,17.31,0.12,2258400,{"date":647,"open":180,"high":648,"low":202,"close":649,"change":330,"percent_change":600,"volume":650,"transactions":9,"vwap":649},"2026-06-29",17.435,17.29,2514300,{"date":652,"open":653,"high":548,"low":654,"close":655,"change":608,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-26",17.275,17.12,17.23,-0.52,8248900,{"date":659,"open":660,"high":661,"low":577,"close":634,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":634},"2026-06-25",17.39,17.775,0.05,0.29,2467900,{"date":666,"open":667,"high":261,"low":667,"close":210,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":210},"2026-06-24",16.81,0.61,3.66,2052700,{"date":672,"open":673,"high":191,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-23",16,15.93,16.66,0.55,3.41,1826200,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-22",16.21,16.4,16.014999,16.11,-0.1,-0.62,1793900,{"date":689,"open":690,"high":691,"low":692,"close":681,"change":47,"percent_change":232,"volume":693,"transactions":9,"vwap":681},"2026-06-18",16.47,16.61,15.731,2874900,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":629,"volume":701,"transactions":9,"vwap":699},"2026-06-17",16.25,16.55,16.185,16.28,0.03,1572500,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":329,"percent_change":330,"volume":707,"transactions":9,"vwap":696},"2026-06-16",16.3,16.34,16.01,1790700,{"date":709,"open":684,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-15",16.36,15.73,16.24,0.04,0.25,2370200,{"date":717,"open":718,"high":691,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-12",16.48,16.18,16.2,-0.14,-0.86,2331100,{"date":725,"open":726,"high":727,"low":728,"close":705,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":705},"2026-06-11",15.47,16.345,15.33,1.02,6.66,3073400,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-10",14.72,15.64,14.655,15.32,0.63,4.29,3414900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-09",13.9,14.74,13.79,14.69,0.98,7.15,2424100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-08",13.78,13.96,13.7,13.71,-0.04,-0.29,1445900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":19,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-05",13.58,13.88,13.55,13.75,1.7,1295000,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-04",13,13.685,13.52,0.645,5.01,1743100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",12.57,12.895,12.49,12.875,0.225,1.78,1204500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-02",12.81,12.83,12.52,12.65,-0.25,-1.94,2074000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-01",13.06,13.15,12.77,12.9,-0.27,-2.05,1401300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":525,"percent_change":765,"volume":808,"transactions":9,"vwap":807},"2026-05-29",12.97,13.21,12.828,13.17,2188000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":507,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-28",12.78,13.03,12.685,12.95,1.33,2031900,{"date":818,"open":819,"high":795,"low":797,"close":811,"change":593,"percent_change":348,"volume":820,"transactions":9,"vwap":811},"2026-05-27",12.86,1525400,{"date":822,"open":823,"high":786,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-26",12.54,12.79,0.37,2.98,2125200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-22",12.46,12.53,12.335,12.42,0,953500,{"date":837,"open":838,"high":839,"low":840,"close":833,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":833},"2026-05-21",12.14,12.45,11.945,0.19,1.55,1653500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-20",11.97,12.28,11.831,12.23,0.42,3.56,1624100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":442,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-19",11.9,12.04,11.76,11.81,-0.92,1387100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":593,"percent_change":348,"volume":867,"transactions":9,"vwap":866},"2026-05-18",12,12.225,11.865,11.92,1316000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":59,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-15",12.12,12.201,11.88,11.93,-2.45,1332000,{"date":877,"open":878,"high":879,"low":880,"close":849,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":849},"2026-05-14",12.47,12.51,12.185,-0.16,-1.29,1879900,{"date":885,"open":788,"high":886,"low":887,"close":888,"change":338,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-13",12.645,12.34,12.39,-1.67,1458300,{"date":892,"open":811,"high":893,"low":823,"close":894,"change":90,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-12",12.82,12.6,-1.41,1266400,{"date":898,"open":796,"high":899,"low":900,"close":811,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":811},"2026-05-11",13.26,12.74,-0.42,-3.18,1637600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":656,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-08",13.62,13.81,13.122,13.2,-3.79,1519900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":79,"volume":919,"transactions":9,"vwap":917},"2026-05-07",13.69,13.84,13.505,13.72,0.1,2009700,{"date":921,"open":922,"high":754,"low":923,"close":906,"change":183,"percent_change":924,"volume":925,"transactions":9,"vwap":906},"2026-05-06",13.6,13.45,1.57,1302700,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-05",13.08,13.46,13.41,0.3,2.29,1283600,{"date":935,"open":936,"high":937,"low":789,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-04",12.72,13.33,13.11,0.28,2.18,1386100,{"date":943,"open":944,"high":814,"low":945,"close":787,"change":756,"percent_change":946,"volume":947,"transactions":9,"vwap":787},"2026-05-01",12.8,12.375,-0.31,1398900,{"date":949,"open":944,"high":950,"low":936,"close":951,"change":302,"percent_change":676,"volume":952,"transactions":9,"vwap":951},"2026-04-30",12.975,12.87,2006800,{"date":954,"open":955,"high":956,"low":957,"close":944,"change":958,"percent_change":572,"volume":959,"transactions":9,"vwap":944},"2026-04-29",12.58,12.845,12.55,0.065,2031500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-28",12.69,12.88,12.515,12.735,0.165,1.31,1078200,{"date":970,"open":777,"high":812,"low":964,"close":777,"change":662,"percent_change":971,"volume":972,"transactions":9,"vwap":777},"2026-04-27",0.4,1562800,{"date":974,"open":955,"high":975,"low":976,"close":788,"change":320,"percent_change":977,"volume":978,"transactions":9,"vwap":788},"2026-04-24",12.67,12.345,-1.03,1833900,{"date":980,"open":893,"high":981,"low":982,"close":789,"change":111,"percent_change":983,"volume":984,"transactions":9,"vwap":789},"2026-04-23",12.965,12.48,-1.33,1883400,{"date":986,"open":987,"high":988,"low":989,"close":893,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":893},"2026-04-22",13.27,13.85,12.73,-0.2,-1.54,3251500,{"date":994,"open":987,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-21",13.36,12.955,13.02,-0.24,-1.81,1082800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":899,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":899},"2026-04-20",13.89,13.92,13.1,-0.65,-4.67,1636600,{"date":1010,"open":1011,"high":1004,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-17",13.47,13.34,13.91,0.82,6.26,1854600,{"date":1018,"open":769,"high":807,"low":819,"close":1019,"change":713,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-16",13.09,0.31,1306900,{"date":1023,"open":1005,"high":1024,"low":798,"close":1025,"change":47,"percent_change":609,"volume":1026,"transactions":9,"vwap":1025},"2026-04-15",13.18,13.05,1346100,{"date":1028,"open":787,"high":1029,"low":893,"close":1030,"change":663,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-14",13.22,13.12,2.26,1056600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":787,"change":663,"percent_change":1038,"volume":1039,"transactions":9,"vwap":787},"2026-04-13",12.33,12.865,12.3,2.31,1504000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":823,"change":416,"percent_change":1045,"volume":1046,"transactions":9,"vwap":823},"2026-04-10",12.84,12.877,12.4,-2.03,1472300,{"date":1048,"open":894,"high":1049,"low":964,"close":944,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":944},"2026-04-09",12.94,0.09,0.71,1033900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":303,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-08",12.655,12.779,12.56,12.71,3.17,1937500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":998,"volume":1068,"transactions":9,"vwap":1066},"2026-04-07",12.26,12.405,12.01,12.32,-0.03,1534900,{"date":1070,"open":1071,"high":779,"low":1072,"close":1071,"change":320,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-06",12.35,12.25,-1.04,983100,{"date":1076,"open":888,"high":975,"low":847,"close":982,"change":359,"percent_change":999,"volume":1077,"transactions":9,"vwap":982},"2026-04-02",1351300,{"date":1079,"open":957,"high":1080,"low":1081,"close":1058,"change":939,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1058},"2026-04-01",12.725,12.503,2.25,1808800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-03-31",12.06,12.43,12.05,0.48,4.02,1783200,{"date":1093,"open":846,"high":1094,"low":1095,"close":1096,"change":918,"percent_change":563,"volume":1097,"transactions":9,"vwap":1096},"2026-03-30",11.99,11.835,11.95,1002500,{"date":1099,"open":1065,"high":1100,"low":1101,"close":1102,"change":338,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-27",12.11,11.83,11.85,-1.74,1146100,{"date":1106,"open":838,"high":1063,"low":863,"close":1086,"change":990,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1086},"2026-03-26",-1.63,897500,{"date":1110,"open":849,"high":1111,"low":1112,"close":1063,"change":841,"percent_change":924,"volume":1113,"transactions":9,"vwap":1063},"2026-03-25",12.37,12.15,1792000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-24",11.77,12.13,11.71,12.07,0.15,1.26,3890800,{"date":1124,"open":838,"high":1063,"low":1125,"close":866,"change":1050,"percent_change":1126,"volume":1127,"transactions":9,"vwap":866},"2026-03-23",11.885,0.76,1608400,{"date":1129,"open":887,"high":1087,"low":1130,"close":1101,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1101},"2026-03-20",11.75,-0.51,-4.13,5614500,{"date":1135,"open":849,"high":1136,"low":1137,"close":887,"change":515,"percent_change":273,"volume":1138,"transactions":9,"vwap":887},"2026-03-19",12.485,12.08,1417600,{"date":1140,"open":1071,"high":823,"low":1141,"close":888,"change":756,"percent_change":1142,"volume":1143,"transactions":9,"vwap":888},"2026-03-18",12.218,-0.32,1958200,{"date":1145,"open":1137,"high":839,"low":1146,"close":1087,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1087},"2026-03-17",12.025,0.49,4.1,2563000,{"date":1151,"open":1088,"high":849,"low":873,"close":1152,"change":294,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-16",11.94,0.93,1976900,{"date":1156,"open":1063,"high":878,"low":1130,"close":1101,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1101},"2026-03-13",-0.285,-2.35,2888800,{"date":1161,"open":1044,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-12",12.5,11.96,12.115,-0.595,-4.68,3107600,{"date":1169,"open":807,"high":1170,"low":1171,"close":1058,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1058},"2026-03-11",13.225,12.535,-0.64,-4.79,3766900,{"date":1176,"open":805,"high":922,"low":805,"close":1177,"change":918,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-10",13.35,0.75,1763100,{"date":1181,"open":1029,"high":1182,"low":1042,"close":1183,"change":329,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-09",13.29,13.25,0.08,1493900,{"date":1187,"open":928,"high":1188,"low":798,"close":1189,"change":441,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-06",13.28,13.24,-0.15,1550700,{"date":1193,"open":938,"high":1182,"low":769,"close":899,"change":756,"percent_change":59,"volume":1194,"transactions":9,"vwap":899},"2026-03-05",2444500,{"date":1196,"open":1197,"high":1198,"low":909,"close":1199,"change":593,"percent_change":348,"volume":1200,"transactions":9,"vwap":1199},"2026-03-04",13.42,13.475,13.3,2302300,{"date":1202,"open":1197,"high":1198,"low":928,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-03",13.31,-0.46,-3.34,2815100,{"date":1208,"open":1209,"high":1210,"low":1182,"close":1211,"change":756,"percent_change":757,"volume":1212,"transactions":9,"vwap":1211},"2026-03-02",13.87,13.98,13.77,2178800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":907,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":907},"2026-02-27",14.23,14.665,13.515,-0.68,-4.69,4067100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":608,"percent_change":686,"volume":1227,"transactions":9,"vwap":1226},"2026-02-26",14.58,14.66,14.305,14.49,2051000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1223,"change":348,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1223},"2026-02-25",14.68,14.84,14.51,-0.55,1545400,{"date":1236,"open":1237,"high":734,"low":1238,"close":1224,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1224},"2026-02-24",14.47,14.41,0.24,1.66,1004100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":348,"percent_change":1233,"volume":1248,"transactions":9,"vwap":1247},"2026-02-23",14.55,14.65,14.29,14.42,1247000,{"date":1250,"open":1251,"high":1216,"low":1247,"close":1252,"change":685,"percent_change":1218,"volume":1253,"transactions":9,"vwap":1252},"2026-02-20",14.6,14.5,1527100,{"date":1255,"open":1231,"high":1256,"low":1257,"close":1251,"change":790,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1251},"2026-02-19",14.9,14.57,-1.68,2289200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":637,"percent_change":222,"volume":1266,"transactions":9,"vwap":1265},"2026-02-18",15.14,15.2,14.77,14.85,1509600,{"date":1268,"open":1256,"high":1269,"low":1265,"close":1270,"change":825,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-17",15.42,15.19,2.5,2701700,{"date":1274,"open":1245,"high":1275,"low":1257,"close":1276,"change":841,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-13",14.99,14.82,1.3,1920200,{"date":1280,"open":1281,"high":1281,"low":1244,"close":1282,"change":47,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-12",14.83,14.63,-0.48,1265700,{"date":1286,"open":1231,"high":1275,"low":1223,"close":1287,"change":58,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-11",14.7,-0.41,1550400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1239,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-10",14.53,14.8,14.32,14.76,1.65,1572900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":834,"percent_change":834,"volume":1304,"transactions":9,"vwap":1303},"2026-02-09",14.64,14.688,14.332,14.52,1534700,{"date":1306,"open":1307,"high":1308,"low":1226,"close":1303,"change":790,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1303},"2026-02-06",14.89,14.985,-1.69,3191400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1264,"change":490,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1264},"2026-02-05",14.39,14.78,14.36,2.36,1794100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":629,"percent_change":1121,"volume":1324,"transactions":9,"vwap":1323},"2026-02-04",14.4,14.61,14.38,14.43,2364600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":330,"percent_change":850,"volume":1331,"transactions":9,"vwap":1330},"2026-02-03",14.2,14.415,14,14.25,2676700,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":572,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-02",13.64,14.295,14.19,3.73,2912500,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":232,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-30",14.03,13.635,13.68,-3.05,4462000,{"date":1347,"open":1348,"high":1349,"low":753,"close":1350,"change":1351,"percent_change":20,"volume":1352,"transactions":9,"vwap":1350},"2026-01-29",13.99,15,14.11,0.16,33034200,{"date":1354,"open":1323,"high":1224,"low":764,"close":1355,"change":644,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-28",13.95,0.87,9386000,{"date":1359,"open":1360,"high":1348,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-27",13.54,13.535,13.83,0.26,1.92,2232600,{"date":1367,"open":995,"high":1368,"low":1012,"close":1369,"change":629,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-26",13.65,13.57,1.34,1099500,{"date":1373,"open":1374,"high":761,"low":1375,"close":1376,"change":243,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-23",13.5,13.305,13.39,-1.4,864100,{"date":1380,"open":764,"high":764,"low":1360,"close":761,"change":320,"percent_change":1381,"volume":1382,"transactions":9,"vwap":761},"2026-01-22",-0.95,898800,{"date":1384,"open":1385,"high":1386,"low":1177,"close":755,"change":253,"percent_change":1387,"volume":1388,"transactions":9,"vwap":755},"2026-01-21",13.37,13.73,2.85,1323600,{"date":1390,"open":796,"high":1391,"low":928,"close":937,"change":348,"percent_change":479,"volume":1392,"transactions":9,"vwap":937},"2026-01-20",13.555,1103000,{"date":1394,"open":909,"high":1011,"low":1019,"close":930,"change":525,"percent_change":1395,"volume":1396,"transactions":9,"vwap":930},"2026-01-16",1.67,2253700,{"date":1398,"open":909,"high":1399,"low":798,"close":1400,"change":58,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-15",13.245,13.19,-0.45,1328400,{"date":1404,"open":814,"high":1405,"low":963,"close":1183,"change":939,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1183},"2026-01-14",13.335,2.16,1561800,{"date":1409,"open":814,"high":812,"low":1410,"close":804,"change":593,"percent_change":348,"volume":1411,"transactions":9,"vwap":804},"2026-01-13",12.66,2218700,{"date":1413,"open":1414,"high":1415,"low":1049,"close":1416,"change":293,"percent_change":1120,"volume":1417,"transactions":9,"vwap":1416},"2026-01-12",12.99,13.07,12.98,1507400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":998,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-09",13.192,13.311,12.93,12.96,-1.82,1511600,{"date":1427,"open":1182,"high":1428,"low":1400,"close":909,"change":58,"percent_change":1401,"volume":1429,"transactions":9,"vwap":909},"2026-01-08",13.485,1220000,{"date":1431,"open":1024,"high":1385,"low":1432,"close":899,"change":368,"percent_change":1433,"volume":1434,"transactions":9,"vwap":899},"2026-01-07",13.148,2.08,1515100,{"date":1436,"open":797,"high":1183,"low":797,"close":1414,"change":939,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1414},"2026-01-06",2.2,1500400,{"date":1440,"open":1057,"high":787,"low":1035,"close":1058,"change":662,"percent_change":303,"volume":1441,"transactions":9,"vwap":1058},"2026-01-05",1726400,{"date":1443,"open":789,"high":824,"low":945,"close":1410,"change":330,"percent_change":1089,"volume":1444,"transactions":9,"vwap":1410},"2026-01-02",1216200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":894,"change":516,"percent_change":1450,"volume":1451,"transactions":9,"vwap":894},"2025-12-31",12.85,12.915,12.59,-2.17,1633100,{"date":1453,"open":1454,"high":1414,"low":819,"close":963,"change":1067,"percent_change":359,"volume":1455,"transactions":9,"vwap":963},"2025-12-30",12.91,1200900,{"date":1457,"open":1458,"high":1416,"low":786,"close":1454,"change":756,"percent_change":946,"volume":1459,"transactions":9,"vwap":1454},"2025-12-29",12.92,1156000,{"date":1461,"open":798,"high":1462,"low":893,"close":814,"change":1184,"percent_change":1463,"volume":1464,"transactions":9,"vwap":814},"2025-12-26",13.01,0.62,975700,{"date":1466,"open":1042,"high":950,"low":1467,"close":951,"change":700,"percent_change":19,"volume":1468,"transactions":9,"vwap":951},"2025-12-24",12.75,813500,{"date":1470,"open":824,"high":804,"low":811,"close":1042,"change":293,"percent_change":1351,"volume":1471,"transactions":9,"vwap":1042},"2025-12-23",2220900,{"date":1473,"open":886,"high":1042,"low":879,"close":893,"change":714,"percent_change":1474,"volume":1475,"transactions":9,"vwap":893},"2025-12-22",1.99,1438000,{"date":1477,"open":1478,"high":893,"low":831,"close":777,"change":47,"percent_change":1233,"volume":1479,"transactions":9,"vwap":777},"2025-12-19",12.76,2762300,{"date":1481,"open":1111,"high":1482,"low":1066,"close":1483,"change":1020,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-18",12.715,12.64,2.51,3519000,{"date":1487,"open":1488,"high":1489,"low":838,"close":1035,"change":1351,"percent_change":967,"volume":1490,"transactions":9,"vwap":1035},"2025-12-17",12.17,12.41,3508600,{"date":1492,"open":878,"high":1493,"low":1494,"close":1488,"change":757,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1488},"2025-12-16",12.519,12.16,-2.33,1324800,{"date":1498,"open":1063,"high":831,"low":849,"close":830,"change":714,"percent_change":1499,"volume":1500,"transactions":9,"vwap":830},"2025-12-15",2.05,1466000,{"date":1502,"open":1072,"high":1503,"low":870,"close":1504,"change":756,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-12",12.265,12.21,-0.33,1453500,{"date":1508,"open":1072,"high":1509,"low":1510,"close":1072,"change":713,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1072},"2025-12-11",12.425,12.173,0.33,2527000,{"date":1514,"open":1088,"high":1515,"low":865,"close":1504,"change":1239,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1504},"2025-12-10",12.27,2.01,1974500,{"date":1519,"open":1100,"high":1520,"low":1096,"close":846,"change":918,"percent_change":563,"volume":1521,"transactions":9,"vwap":846},"2025-12-09",12.24,1733200,{"date":1523,"open":1524,"high":1072,"low":1101,"close":1525,"change":946,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-08",12.195,11.87,-2.55,1787900,{"date":1529,"open":1065,"high":1530,"low":855,"close":1531,"change":1239,"percent_change":1516,"volume":1532,"transactions":9,"vwap":1531},"2025-12-05",12.215,12.18,2363200,{"date":1534,"open":1531,"high":1535,"low":1118,"close":1152,"change":998,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1152},"2025-12-04",12.22,-1.97,2054700,{"date":1539,"open":870,"high":1037,"low":1540,"close":1531,"change":629,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1531},"2025-12-03",12.03,1.5,1633700,{"date":1544,"open":1545,"high":1111,"low":846,"close":863,"change":946,"percent_change":1546,"volume":1547,"transactions":9,"vwap":863},"2025-12-02",12.36,-2.52,2668000,{"date":1549,"open":1550,"high":957,"low":1551,"close":1552,"change":338,"percent_change":1258,"volume":1553,"transactions":9,"vwap":1552},"2025-12-01",12.44,12.29,12.31,1213300,{"date":1555,"open":879,"high":1556,"low":1489,"close":788,"change":834,"percent_change":834,"volume":1557,"transactions":9,"vwap":788},"2025-11-28",12.68,1348600,{"date":1559,"open":839,"high":1560,"low":1561,"close":788,"change":1184,"percent_change":1562,"volume":1563,"transactions":9,"vwap":788},"2025-11-26",12.575,12.38,0.64,1000000,{"date":1565,"open":1504,"high":1566,"low":1112,"close":1550,"change":663,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1550},"2025-11-25",12.497,2.39,1671400,{"date":1570,"open":1094,"high":1515,"low":873,"close":1112,"change":152,"percent_change":1395,"volume":1571,"transactions":9,"vwap":1112},"2025-11-24",2576100,{"date":1573,"open":1574,"high":1088,"low":1574,"close":1096,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1096},"2025-11-21",11.5,0.435,3.78,2656900,{"date":1579,"open":1580,"high":1130,"low":1581,"close":1582,"change":1583,"percent_change":756,"volume":1584,"transactions":9,"vwap":1582},"2025-11-20",11.62,11.45,11.515,-0.005,1498600,{"date":1586,"open":1587,"high":1580,"low":1588,"close":1589,"change":515,"percent_change":232,"volume":1590,"transactions":9,"vwap":1589},"2025-11-19",11.56,11.455,11.52,1201600,{"date":1592,"open":1593,"high":1118,"low":1594,"close":1595,"change":593,"percent_change":608,"volume":1596,"transactions":9,"vwap":1595},"2025-11-18",11.48,11.39,11.57,1047600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":58,"percent_change":656,"volume":1603,"transactions":9,"vwap":1602},"2025-11-17",11.6,11.91,11.54,11.58,1532300,{"date":1605,"open":1606,"high":1118,"low":1607,"close":1608,"change":644,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-14",11.53,11.44,11.64,1.04,959300,{"date":1612,"open":1613,"high":1163,"low":1614,"close":1589,"change":203,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1589},"2025-11-13",11.84,11.49,-3.19,1385400,{"date":1618,"open":1540,"high":870,"low":1619,"close":855,"change":515,"percent_change":901,"volume":1620,"transactions":9,"vwap":855},"2025-11-12",11.845,2007600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1096,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1096},"2025-11-11",11.55,12.09,11.46,0.47,4.09,3211400,{"date":1630,"open":1607,"high":1580,"low":1631,"close":1593,"change":294,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1593},"2025-11-10",11.381,0.97,1904000,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":757,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-07",11.66,11.295,11.37,-2.49,1269800,{"date":1642,"open":1643,"high":872,"low":1644,"close":1636,"change":1067,"percent_change":416,"volume":1645,"transactions":9,"vwap":1636},"2025-11-06",11.7,11.605,3472400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":490,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-05",11.29,11.735,11.145,11.69,3,2340200,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-04",10.92,11.4,11.35,0.155,1.38,2440900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-03",10.76,11.2,10.68,11.195,0.375,3.47,2055600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1014,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-31",10.18,10.97,10.06,10.82,8.2,2468000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":232,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-30",10.62,10.7,9.99,10,-4.12,2067600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":193,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-29",10.29,10.45,10.145,10.43,1.36,2537300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1689,"change":713,"percent_change":303,"volume":1700,"transactions":9,"vwap":1689},"2025-10-28",10.23,10.445,10.13,1589800,{"date":1702,"open":1703,"high":1704,"low":1697,"close":1705,"change":59,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-27",10.55,10.59,10.25,-2.84,1365600,{"date":1709,"open":1710,"high":1711,"low":1690,"close":1703,"change":616,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1703},"2025-10-24",10.5,10.615,1.25,833400,{"date":1715,"open":1690,"high":1716,"low":1717,"close":1718,"change":593,"percent_change":685,"volume":1719,"transactions":9,"vwap":1718},"2025-10-23",10.495,10.32,10.42,1044800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1692,"change":193,"percent_change":1693,"volume":1725,"transactions":9,"vwap":1692},"2025-10-22",10.3,10.485,10.21,1292500,{"date":1727,"open":1728,"high":1729,"low":1724,"close":1689,"change":662,"percent_change":1147,"volume":1730,"transactions":9,"vwap":1689},"2025-10-21",10.26,10.4,901300,{"date":1732,"open":1683,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-20",10.28,9.92,10.24,0.32,3.23,1087500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1734,"change":662,"percent_change":572,"volume":1744,"transactions":9,"vwap":1734},"2025-10-17",9.85,9.93,9.765,1142000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1050,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-16",9.82,9.98,9.75,9.87,0.92,1427100,{"date":1754,"open":1755,"high":1750,"low":1756,"close":1757,"change":330,"percent_change":1463,"volume":1758,"transactions":9,"vwap":1757},"2025-10-15",9.67,9.56,9.78,1429400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1067,"percent_change":946,"volume":1765,"transactions":9,"vwap":1764},"2025-10-14",9.65,9.8,9.635,9.72,1490200,{"date":1767,"open":1684,"high":1768,"low":1769,"close":1749,"change":1770,"percent_change":388,"volume":1771,"transactions":9,"vwap":1749},"2025-10-13",10.09,9.685,-0.22,1348900,{"date":1773,"open":1689,"high":1722,"low":1774,"close":1775,"change":1142,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-10",9.95,9.97,-3.11,1311400,{"date":1779,"open":1780,"high":1710,"low":1684,"close":1689,"change":243,"percent_change":999,"volume":1781,"transactions":9,"vwap":1689},"2025-10-09",10.47,1632500,{"date":1783,"open":1729,"high":1784,"low":1717,"close":1785,"change":644,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-08",10.54,10.48,1.16,1617300,{"date":1789,"open":1703,"high":1711,"low":1790,"close":1791,"change":243,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-07",10.35,10.36,-1.8,1862200,{"date":1795,"open":1729,"high":1796,"low":1797,"close":1703,"change":1351,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1703},"2025-10-06",10.56,10.31,1.54,1781900,{"date":1801,"open":1729,"high":1802,"low":1803,"close":1804,"change":593,"percent_change":685,"volume":1805,"transactions":9,"vwap":1804},"2025-10-03",10.675,10.37,10.39,1836300,{"date":1807,"open":1808,"high":1809,"low":1728,"close":1729,"change":293,"percent_change":841,"volume":1810,"transactions":9,"vwap":1729},"2025-10-02",10.33,10.455,1213100,{"date":1812,"open":1813,"high":1692,"low":1748,"close":1814,"change":825,"percent_change":499,"volume":1815,"transactions":9,"vwap":1814},"2025-10-01",10.01,10.38,1734400,{"date":1817,"open":1750,"high":1818,"low":1762,"close":1813,"change":193,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1813},"2025-09-30",10.135,1.42,2635200,{"date":1822,"open":1764,"high":1823,"low":1824,"close":1750,"change":644,"percent_change":184,"volume":1825,"transactions":9,"vwap":1750},"2025-09-29",9.88,9.66,1298100,{"date":1827,"open":1764,"high":1828,"low":1755,"close":1749,"change":1120,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1749},"2025-09-26",9.885,1.56,1785400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":442,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-25",9.68,9.69,9.49,9.6,-1.13,1405800,{"date":1840,"open":1841,"high":1823,"low":1842,"close":1843,"change":320,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-24",9.801,9.545,9.71,-1.32,1531800,{"date":1847,"open":1768,"high":1848,"low":1849,"close":1850,"change":881,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-23",10.16,9.825,9.84,-1.6,1603700,{"date":1854,"open":1855,"high":1768,"low":1762,"close":1684,"change":841,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1684},"2025-09-22",9.83,1.94,1885800,{"date":1859,"open":1823,"high":1860,"low":1861,"close":1862,"change":834,"percent_change":834,"volume":1863,"transactions":9,"vwap":1862},"2025-09-19",9.91,9.73,9.81,3122300,{"date":1865,"open":1866,"high":1849,"low":1867,"close":1862,"change":152,"percent_change":1433,"volume":1868,"transactions":9,"vwap":1862},"2025-09-18",9.64,9.59,1457900,{"date":1870,"open":1850,"high":1850,"low":1871,"close":1872,"change":320,"percent_change":983,"volume":1873,"transactions":9,"vwap":1872},"2025-09-17",9.57,9.61,2289400,{"date":1875,"open":1855,"high":1876,"low":1877,"close":1878,"change":515,"percent_change":1131,"volume":1879,"transactions":9,"vwap":1878},"2025-09-16",9.865,9.63,9.74,1791200,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":338,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-15",10.04,9.755,9.79,-2.1,1377900,{"date":1888,"open":1889,"high":1890,"low":1860,"close":1684,"change":608,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1684},"2025-09-12",10.02,10.105,-0.89,1510100,{"date":1894,"open":1742,"high":1895,"low":1896,"close":1768,"change":368,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1768},"2025-09-11",10.34,9.851,2.75,2397400,{"date":1900,"open":1850,"high":1775,"low":1901,"close":1747,"change":47,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1747},"2025-09-10",9.775,-0.71,1729100,{"date":1905,"open":1861,"high":1906,"low":1907,"close":1908,"change":1351,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-09",9.9,9.634,9.89,1.64,1604600,{"date":1912,"open":1877,"high":1913,"low":1914,"close":1861,"change":294,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1861},"2025-09-08",9.795,9.585,1.14,1588900,{"date":1918,"open":1919,"high":1866,"low":1920,"close":1921,"change":302,"percent_change":79,"volume":1922,"transactions":9,"vwap":1921},"2025-09-05",9.55,9.435,9.62,1274300,{"date":1924,"open":1925,"high":1872,"low":1926,"close":1919,"change":329,"percent_change":918,"volume":1927,"transactions":9,"vwap":1919},"2025-09-04",9.5,9.32,1630800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1930,"change":756,"percent_change":901,"volume":1933,"transactions":9,"vwap":1930},"2025-09-03",9.54,9.76,9.53,1367200,{"date":1935,"open":1930,"high":1867,"low":1936,"close":1937,"change":293,"percent_change":183,"volume":1938,"transactions":9,"vwap":1937},"2025-09-02",9.4,9.58,1331500,{"date":1940,"open":1937,"high":1914,"low":1941,"close":1756,"change":329,"percent_change":918,"volume":1942,"transactions":9,"vwap":1756},"2025-08-29",9.415,2494000,{"date":1944,"open":1945,"high":1756,"low":1946,"close":1919,"change":841,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1919},"2025-08-28",9.36,9.27,2.03,1301900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1945,"change":441,"percent_change":338,"volume":1954,"transactions":9,"vwap":1945},"2025-08-27",9.22,9.41,9.2,821900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":918,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-26",9.26,9.39,9.215,9.38,1.08,1239600,{"date":1964,"open":1937,"high":1965,"low":1946,"close":1966,"change":946,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-25",9.615,9.28,-3.23,1111600,{"date":1970,"open":1761,"high":1884,"low":1971,"close":1867,"change":330,"percent_change":738,"volume":1972,"transactions":9,"vwap":1867},"2025-08-22",9.565,1721000,{"date":1974,"open":1975,"high":1921,"low":1958,"close":1932,"change":644,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1932},"2025-08-21",9.42,1.28,1258100,{"date":1979,"open":1960,"high":1980,"low":1981,"close":1952,"change":1184,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1952},"2025-08-20",9.449,9.23,0.86,1635700,{"date":1985,"open":1986,"high":1987,"low":1951,"close":1988,"change":302,"percent_change":1126,"volume":1989,"transactions":9,"vwap":1988},"2025-08-19",9.225,9.365,9.33,1296000,{"date":1991,"open":1992,"high":1993,"low":1957,"close":1957,"change":243,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1957},"2025-08-18",9.43,9.47,-2.01,1384800,{"date":1997,"open":1992,"high":1867,"low":1998,"close":1999,"change":330,"percent_change":1562,"volume":2000,"transactions":9,"vwap":1999},"2025-08-15",9.335,9.45,1860300,{"date":2002,"open":2003,"high":1952,"low":2004,"close":1958,"change":593,"percent_change":442,"volume":2005,"transactions":9,"vwap":1958},"2025-08-14",9.31,9.15,2230900,{"date":2007,"open":2008,"high":1952,"low":2009,"close":1936,"change":253,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1936},"2025-08-13",9.01,8.96,4.21,2200200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":629,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-12",8.89,9.14,8.82,9.02,2.04,2668200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":931,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-11",8.54,8.85,8.5,8.84,3.51,1727000,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2022,"change":1511,"percent_change":1090,"volume":2032,"transactions":9,"vwap":2022},"2025-08-08",8.21,8.58,2392300,{"date":2034,"open":2035,"high":2030,"low":2036,"close":2030,"change":1351,"percent_change":1474,"volume":2037,"transactions":9,"vwap":2030},"2025-08-07",8.07,8.01,1163700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":348,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-06",8.13,8.16,7.98,8.05,-0.98,1558100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2040,"change":507,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2040},"2025-08-05",8.29,8.565,8.03,2.14,2614400,{"date":2054,"open":2055,"high":2042,"low":2055,"close":2056,"change":616,"percent_change":1240,"volume":2057,"transactions":9,"vwap":2056},"2025-08-04",7.8,7.96,1377700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":329,"percent_change":616,"volume":2064,"transactions":9,"vwap":2063},"2025-08-01",7.72,7.84,7.665,7.83,1505500,{"date":2066,"open":2067,"high":2035,"low":2068,"close":2069,"change":790,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-31",7.95,7.79,7.82,-3.1,1884900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2035,"change":441,"percent_change":790,"volume":2077,"transactions":9,"vwap":2035},"2025-07-30",8.1,8.235,7.995,1373200,{"date":2079,"open":2080,"high":2081,"low":2035,"close":2082,"change":348,"percent_change":2044,"volume":2083,"transactions":9,"vwap":2082},"2025-07-29",8.17,8.215,8.09,1537300,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2080,"change":294,"percent_change":1693,"volume":2088,"transactions":9,"vwap":2080},"2025-07-28",8.08,8.23,1149300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":330,"percent_change":1178,"volume":2095,"transactions":9,"vwap":2094},"2025-07-25",8,8.135,7.97,8.06,1122000,{"date":2097,"open":2035,"high":2035,"low":2098,"close":2091,"change":47,"percent_change":112,"volume":2099,"transactions":9,"vwap":2091},"2025-07-24",7.975,764800,{"date":2101,"open":2042,"high":2082,"low":2102,"close":2035,"change":294,"percent_change":1660,"volume":2103,"transactions":9,"vwap":2035},"2025-07-23",7.93,851900,{"date":2105,"open":2106,"high":2093,"low":2063,"close":2056,"change":662,"percent_change":738,"volume":2107,"transactions":9,"vwap":2056},"2025-07-22",7.9,1154000,{"date":2109,"open":2036,"high":2094,"low":2068,"close":2110,"change":58,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-21",7.91,-0.75,1879200,{"date":2114,"open":2115,"high":2115,"low":2093,"close":2093,"change":799,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2093},"2025-07-18",8.3,-3.28,1171000,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":441,"percent_change":998,"volume":2123,"transactions":9,"vwap":2122},"2025-07-17",8.161,8.305,8.24,1357500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":593,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-16",8.28,8.31,8.125,8.26,-0.12,1023900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1190,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-15",8.44,8.475,8.25,8.27,-1.78,1029500,{"date":2141,"open":2115,"high":2142,"low":2048,"close":2143,"change":1050,"percent_change":1961,"volume":2144,"transactions":9,"vwap":2143},"2025-07-14",8.435,8.42,1206500,{"date":2146,"open":2127,"high":2147,"low":2087,"close":2148,"change":58,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-11",8.38,8.33,-0.72,1466800,{"date":2152,"open":2115,"high":2153,"low":2154,"close":2155,"change":330,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-10",8.455,8.269,8.39,0.72,1319600,{"date":2159,"open":2134,"high":2160,"low":2161,"close":2148,"change":1184,"percent_change":1632,"volume":2162,"transactions":9,"vwap":2148},"2025-07-09",8.53,8.32,1132400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2136,"change":881,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2136},"2025-07-08",8.4,8.465,8.22,-1.9,1491000,{"date":2171,"open":2172,"high":2166,"low":2129,"close":2173,"change":593,"percent_change":2130,"volume":2174,"transactions":9,"vwap":2173},"2025-07-07",8.34,8.41,1452100,{"date":2176,"open":2148,"high":2177,"low":2129,"close":2143,"change":662,"percent_change":541,"volume":1382,"transactions":9,"vwap":2143},"2025-07-03",8.46,{"date":2179,"open":2030,"high":2143,"low":2080,"close":2180,"change":1351,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-02",8.37,1.95,1525200,{"date":2184,"open":2185,"high":2173,"low":2035,"close":2030,"change":644,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2030},"2025-07-01",8.12,1.48,1937900,{"date":2189,"open":2190,"high":2030,"low":2035,"close":2082,"change":756,"percent_change":579,"volume":2191,"transactions":9,"vwap":2082},"2025-06-30",8.18,3193700,{"date":2193,"open":2041,"high":2087,"low":2194,"close":2040,"change":834,"percent_change":834,"volume":2195,"transactions":9,"vwap":2040},"2025-06-27",8.045,2572700,{"date":2197,"open":1677,"high":2122,"low":2035,"close":2040,"change":1184,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2040},"2025-06-26",0.99,1541500,{"date":2201,"open":2074,"high":2092,"low":2202,"close":2043,"change":348,"percent_change":2044,"volume":2203,"transactions":9,"vwap":2043},"2025-06-25",7.945,1298900,{"date":2205,"open":2093,"high":2206,"low":2207,"close":2040,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2040},"2025-06-24",8.165,7.905,0.215,2.72,1968800,{"date":2212,"open":2069,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2213},"2025-06-23",7.915,7.69,0.095,1.21,1341000,{"date":2219,"open":2050,"high":2050,"low":2220,"close":2069,"change":2130,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2069},"2025-06-20",7.76,-1.51,3299600,{"date":2224,"open":2225,"high":2226,"low":2220,"close":2227,"change":713,"percent_change":572,"volume":2228,"transactions":9,"vwap":2227},"2025-06-18",7.88,8.02,7.94,2147500,{"date":2230,"open":2050,"high":2035,"low":2231,"close":2106,"change":338,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2106},"2025-06-17",7.89,-2.59,1715300,{"date":2235,"open":2069,"high":2236,"low":132,"close":2236,"change":2237,"percent_change":2238,"volume":827,"transactions":9,"vwap":2236},"2025-06-16",8.11,0.36,4.65,{"date":2240,"open":2241,"high":2106,"low":2060,"close":132,"change":338,"percent_change":2242,"volume":2243,"transactions":9,"vwap":132},"2025-06-13",7.855,-2.64,1402300,{"date":2245,"open":2063,"high":2091,"low":132,"close":2056,"change":629,"percent_change":1038,"volume":2246,"transactions":9,"vwap":2056},"2025-06-12",1899900,{"date":2248,"open":2055,"high":2067,"low":132,"close":2249,"change":1067,"percent_change":203,"volume":2250,"transactions":9,"vwap":2249},"2025-06-11",7.78,1546900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":152,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-10",7.65,8.049,7.53,7.81,2.63,2298700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":593,"percent_change":320,"volume":2265,"transactions":9,"vwap":2264},"2025-06-09",7.66,7.68,7.54,7.61,1006000,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-06-06",7.26,7.64,7.62,0.45,6.28,2893300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":756,"percent_change":1233,"volume":2280,"transactions":9,"vwap":2279},"2025-06-05",7.2,7.25,7.07,7.17,1518300,{"date":2282,"open":2283,"high":2284,"low":2276,"close":2285,"change":998,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-04",7.45,7.5,7.21,-3.22,1830500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2283,"change":700,"percent_change":971,"volume":2293,"transactions":9,"vwap":2283},"2025-06-03",7.4,7.51,7.31,1275100,{"date":2295,"open":2296,"high":2297,"low":2268,"close":2298,"change":918,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-02",7.32,7.435,7.42,1.37,1645300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2296,"change":293,"percent_change":368,"volume":2306,"transactions":9,"vwap":2296},"2025-05-30",7.3,7.385,7.19,1424300,{"date":2308,"open":2309,"high":2296,"low":2305,"close":2303,"change":1050,"percent_change":1712,"volume":2310,"transactions":9,"vwap":2303},"2025-05-29",7.24,1096500,{"date":2312,"open":2313,"high":2313,"low":2305,"close":2285,"change":348,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2285},"2025-05-28",7.27,-1.1,1034700,{"date":2317,"open":2277,"high":2304,"low":2285,"close":2318,"change":616,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-27",7.29,1.82,1555600,{"date":2322,"open":2323,"high":2324,"low":35,"close":2325,"change":1067,"percent_change":901,"volume":2326,"transactions":9,"vwap":2325},"2025-05-23",7.05,7.18,7.16,1091500,{"date":2328,"open":2277,"high":2303,"low":2329,"close":2305,"change":348,"percent_change":2314,"volume":2330,"transactions":9,"vwap":2305},"2025-05-22",7.14,1561000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2313,"change":1190,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2313},"2025-05-21",7.35,7.39,7.215,-2.02,1959300,{"date":2339,"open":2284,"high":2340,"low":2290,"close":2298,"change":348,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2298},"2025-05-20",7.552,-1.07,1475900,{"date":2344,"open":2283,"high":2264,"low":2283,"close":2284,"change":685,"percent_change":1844,"volume":2345,"transactions":9,"vwap":2284},"2025-05-19",1593300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":918,"percent_change":815,"volume":2352,"transactions":9,"vwap":2351},"2025-05-16",7.49,7.635,7.47,7.6,1285100,{"date":2354,"open":2290,"high":2355,"low":2356,"close":2284,"change":1120,"percent_change":2018,"volume":2357,"transactions":9,"vwap":2284},"2025-05-15",7.575,7.335,1588700,{"date":2359,"open":2350,"high":2350,"low":2360,"close":2333,"change":1190,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2333},"2025-05-14",7.165,-2,2277800,{"date":2364,"open":2264,"high":2264,"low":2298,"close":2284,"change":685,"percent_change":1844,"volume":2365,"transactions":9,"vwap":2284},"2025-05-13",1234100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2351,"change":841,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2351},"2025-05-12",7.58,7.675,7.485,2.56,2074500,{"date":2374,"open":2291,"high":2253,"low":2375,"close":2375,"change":515,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-09",7.41,-0.67,1777500,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":1239,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-08",7.22,7.585,7.46,3.32,1681400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2380,"change":713,"percent_change":398,"volume":2390,"transactions":9,"vwap":2380},"2025-05-07",7.23,7.36,7.145,1846700,{"date":2392,"open":2283,"high":2393,"low":2394,"close":2324,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2324},"2025-05-06",7.56,7.155,-0.36,-4.77,2883400,{"date":2399,"open":2106,"high":2036,"low":2400,"close":2263,"change":232,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2263},"2025-05-05",7.465,-5.4,2733700,{"date":2404,"open":2068,"high":2226,"low":2394,"close":2093,"change":19,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2093},"2025-05-02",2.97,4829500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1184,"percent_change":1609,"volume":2413,"transactions":9,"vwap":2412},"2025-05-01",7.63,7.845,7.48,7.74,3156500,{"date":2415,"open":2220,"high":2068,"low":2416,"close":2261,"change":608,"percent_change":339,"volume":2417,"transactions":9,"vwap":2261},"2025-04-30",7.625,2837600,{"date":2419,"open":2263,"high":2420,"low":2348,"close":132,"change":616,"percent_change":2421,"volume":2422,"transactions":9,"vwap":132},"2025-04-29",7.86,1.71,2156300,{"date":2424,"open":2425,"high":2426,"low":2284,"close":2270,"change":193,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2270},"2025-04-28",7.52,7.645,1.87,1359800,{"date":2430,"open":2431,"high":2264,"low":2432,"close":2411,"change":330,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2411},"2025-04-25",7.37,7.355,0.81,1775600,{"date":2436,"open":2318,"high":2437,"low":2318,"close":2298,"change":644,"percent_change":1909,"volume":2438,"transactions":9,"vwap":2298},"2025-04-24",7.455,1368000,{"date":2440,"open":2298,"high":2441,"low":2325,"close":2303,"change":662,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2303},"2025-04-23",7.44,0.69,1265300,{"date":39,"open":2387,"high":2318,"low":2445,"close":2277,"change":293,"percent_change":939,"volume":2446,"transactions":9,"vwap":2277},7.135,1242100,{"status":2448,"indices":2449,"watchlist":2491,"sectors":2509,"benchmarks":2558},"success",[2450,2457,2463,2469,2476,2483],{"symbol":2451,"name":2452,"price":2453,"change":2454,"pct_change":79,"is_up":2455,"sparkline":2456,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2458,"name":2459,"price":2460,"change":2461,"pct_change":31,"is_up":2455,"sparkline":2462,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2464,"name":2465,"price":2466,"change":2467,"pct_change":1147,"is_up":2455,"sparkline":2468,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2470,"name":2471,"price":2472,"change":2473,"pct_change":2474,"is_up":2455,"sparkline":2475,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2477,"name":2478,"price":2479,"change":2480,"pct_change":2481,"is_up":2455,"sparkline":2482,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2484,"name":2485,"price":2486,"change":2487,"pct_change":2488,"is_up":2489,"sparkline":2490,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2492,2498,2504],{"symbol":2493,"name":2494,"price":2495,"change":2496,"pct_change":1370,"is_up":2455,"sparkline":2497,"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":2499,"name":2500,"price":2501,"change":2502,"pct_change":729,"is_up":2455,"sparkline":2503,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2505,"name":2506,"price":2507,"change":718,"pct_change":2238,"is_up":2455,"sparkline":2508,"date":5},"TSLA","Tesla Inc",370.59,"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",[2510,2515,2519,2523,2528,2532,2536,2541,2546,2550,2554],{"name":2511,"etf":2512,"change":2513,"price":2514,"is_up":2455},"Technology","XLK",1.01,199.81,{"name":2516,"etf":2517,"change":330,"price":2518,"is_up":2455},"Financials","XLF",53.49,{"name":2520,"etf":2521,"change":593,"price":2522,"is_up":2489},"Healthcare","XLV",166.18,{"name":2524,"etf":2525,"change":2526,"price":2527,"is_up":2455},"Consumer Cycl","XLY",1.13,110.04,{"name":2529,"etf":2530,"change":714,"price":2531,"is_up":2455},"Consumer Staples","XLP",80.53,{"name":2533,"etf":2534,"change":971,"price":2535,"is_up":2455},"Energy","XLE",62.95,{"name":2537,"etf":2538,"change":2539,"price":2540,"is_up":2455},"Industrials","XLI",0.78,169.95,{"name":2542,"etf":2543,"change":2544,"price":2545,"is_up":2455},"Materials","XLB",0.66,48.86,{"name":2547,"etf":2548,"change":1736,"price":2549,"is_up":2455},"Real Estate","XLRE",40.81,{"name":2551,"etf":2552,"change":253,"price":2553,"is_up":2455},"Utilities","XLU",39.83,{"name":2555,"etf":2556,"change":600,"price":2557,"is_up":2455},"Comm Services","XLC",110.32,[2559,2564,2568,2572],{"ticker":2560,"name":2561,"price":2562,"change":2563,"is_up":2455},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2565,"name":2566,"price":2567,"change":729,"is_up":2455},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2569,"name":2570,"price":2571,"change":1147,"is_up":2455},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2573,"name":2574,"price":2575,"change":2481,"is_up":2455},"IWM","iShares Russell 2000",281.52]