[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMWL":3,"homepage-market-summary":30,"stock-historical-AMWL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AMWL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Well Corporation","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","American Well Corp is an enterprise platform and software company digitally enabling hybrid care by offering payers and health systems a technology-enabled care platform. The Amwell Platform, its cloud-based enablement platform, digitally enables a scalable healthcare experience across all care settings by enabling critical services like virtual primary care, urgent care, clinical partner programs, scheduling visits, etc. Additionally, the healthcare providers can use the platform to access familiar workflows for taking notes, prescribing, referencing clinical treatment guidelines, and other related activities. The firm also offers various paid services, including licensed clinical staffing, implementation support, workflow design, etc, to help clients execute their hybrid care strategies.","562","Boston, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.39,12.85,13.28,11.99,12.82,-0.43,-3.35,146884.665883,2326,12.2538,875,3.71,107978.37510917589,1,1518,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":42,"name":43,"price":44,"change":45,"pct_change":28,"is_up":39,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":28,"page_size":174,"total_pages":28,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},14.19,89868,32801818.415729,58.85,"2025-04-22",[182,183,193,203,214,224,233,243,252,261,272,283,292,302,313,321,332,341,351,361,371,380,391,402,413,423,433,443,452,461,471,482,490,501,510,520,530,538,546,553,562,573,582,592,602,612,620,631,641,650,660,669,678,687,696,702,711,718,725,733,742,751,757,764,772,780,788,796,804,809,817,825,832,839,847,855,861,869,877,881,887,894,902,910,915,921,926,935,941,948,953,961,970,976,984,991,999,1007,1013,1019,1024,1032,1040,1046,1052,1061,1068,1074,1079,1086,1093,1101,1109,1117,1124,1132,1139,1144,1151,1157,1165,1172,1179,1186,1191,1198,1204,1210,1219,1225,1232,1238,1244,1250,1259,1265,1272,1277,1282,1287,1291,1297,1304,1310,1313,1318,1324,1331,1336,1343,1350,1355,1358,1362,1367,1371,1376,1381,1386,1391,1397,1405,1411,1417,1424,1432,1438,1443,1450,1456,1461,1467,1474,1481,1487,1493,1501,1507,1514,1520,1526,1529,1534,1540,1544,1547,1552,1557,1563,1569,1573,1576,1579,1582,1586,1592,1597,1602,1606,1611,1614,1619,1623,1628,1635,1643,1650,1655,1659,1664,1670,1676,1680,1685,1690,1697,1703,1708,1715,1720,1724,1728,1732,1736,1740,1744,1748,1754,1760,1764,1769,1774,1779,1785,1789,1793,1797,1800,1804,1808,1813,1817,1821,1826,1831,1836,1841,1844,1850,1855,1860,1866,1871,1876,1880,1883,1888,1893,1897,1903,1908,1913,1918,1923,1928,1933,1938,1944,1950,1957,1962,1969,1975,1980,1987,1994,1998,2003,2007,2013,2018,2022,2027,2032,2038,2043,2049,2056,2060,2065,2073,2078,2083,2090,2093,2099,2105,2112,2119,2124,2128,2135,2139,2145,2150,2156,2163,2170,2177,2180,2183,2188,2196,2199,2206,2209,2213,2219,2224,2228,2232,2235,2242,2246,2251,2254,2257,2261,2265,2270,2276,2281,2287,2293,2298,2302,2307,2312,2317,2320,2323,2327,2330,2336,2341,2346,2351,2355,2358,2363,2366,2371,2377,2381,2384,2390,2395,2401,2405,2407,2413,2418,2423,2427,2433],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.5,13.7899,12.67,-0.76,-5.6,116266.754912,2485,12.9775,{"date":194,"open":17,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",13.72,13.1,13.58,0.44,3.35,91823.532149,1998,13.5357,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",13.45,13.6,13.09,13.14,-0.3,-2.23,67394.616208,1597,13.2709,{"date":215,"open":216,"high":217,"low":17,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",13.52,13.83,13.44,0.01,0.07,92131.801843,2202,13.5639,{"date":225,"open":185,"high":226,"low":227,"close":228,"change":229,"percent_change":209,"volume":230,"transactions":231,"vwap":232},"2026-09-25",13.8445,13.29,13.43,-0.04,80823.801773,1667,13.5069,{"date":234,"open":235,"high":216,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",13.24,12.9,13.47,0.26,1.97,131054.562922,3109,13.2813,{"date":244,"open":227,"high":245,"low":246,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",13.685,13.07,13.21,0,53576.389458,1637,13.3257,{"date":253,"open":254,"high":254,"low":255,"close":247,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",13.53,13.02,-0.21,-1.56,92998.532333,2454,13.3066,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",13.87,13.96,13.355,13.42,-0.33,-2.4,83288.529961,3037,13.5532,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.63,13.8564,13.365,13.75,0.12,0.88,151585.688553,1909,13.6377,{"date":284,"open":266,"high":285,"low":286,"close":274,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",14.06,13.36,0.3,2.25,107705.310786,2315,13.7681,{"date":293,"open":294,"high":295,"low":196,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",13.65,13.74,13.33,-0.34,-2.49,89502.196043,2135,13.3366,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",13.81,14,13.32,13.67,-0.2,-1.44,99906.770212,2011,13.7598,{"date":314,"open":255,"high":315,"low":255,"close":263,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",14.13,0.87,6.69,149777.621118,2843,13.7668,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",12.97,13.15,12.563,13,0.21,1.64,74425.244688,1665,12.9565,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":52,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",12.28,12.84,12.79,3.98,83240.934256,2284,12.6819,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",13.31,12.23,12.3,-1.04,-7.8,76040.22414,1812,12.6454,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":152,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",12.99,13.518,12.9899,13.34,2.69,134292.727438,3025,13.2794,{"date":362,"open":363,"high":364,"low":365,"close":353,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",13.01,13.59,12.65,-0.26,-1.96,121890.053526,2507,13.1454,{"date":372,"open":373,"high":254,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",12.96,13.25,0.42,3.27,107142.003142,2302,13.2363,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",12.08,13.162,12.05,12.83,0.76,6.3,139540.153777,2836,12.8081,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",11.83,12.22,11.5,12.07,0.1,0.84,155865.612506,2635,11.9453,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",11.96,12.185,11.58,11.97,0.04,0.34,112033.26545,2839,11.95,{"date":414,"open":415,"high":384,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",11.85,11.715,11.93,0.18,1.53,43686.896836,1827,11.8987,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",11.98,11.475,11.75,-0.17,-1.43,69567.677814,1305,11.6899,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":238,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",11.61,12,11.49,11.92,2.23,53098.349652,1225,11.7944,{"date":444,"open":407,"high":445,"low":446,"close":447,"change":366,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",12.11,11.23,11.66,-2.18,51781.541227,1219,11.5171,{"date":453,"open":393,"high":454,"low":455,"close":438,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",12.14,11.43,0.02,0.17,91030.391614,1469,11.8956,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",11.87,11.9,11.38,0.11,0.93,56376.377156,1797,11.7499,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",12.38,12.51,11.64,11.79,-0.61,-4.92,73708.682377,1532,11.9029,{"date":483,"open":484,"high":485,"low":464,"close":484,"change":486,"percent_change":328,"volume":487,"transactions":488,"vwap":489},"2026-08-19",12.4,12.6654,0.2,171568.868195,4319,12.3146,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",12.33,12.44,11.9918,12.2,-0.14,-1.13,93940.481564,1734,12.2094,{"date":502,"open":15,"high":503,"low":436,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",12.7189,12.34,-0.11,-0.88,87869.671953,3306,12.3894,{"date":511,"open":236,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",13.225,12.42,12.45,-0.49,-3.79,57078.77306,1634,12.753,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",12.72,13.26,12.94,0.29,2.29,92997.179949,1994,12.9849,{"date":531,"open":532,"high":533,"low":473,"close":365,"change":297,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",12.89,13.2242,-2.62,84415.904236,2287,12.68,{"date":539,"open":254,"high":254,"low":540,"close":353,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",12.95,-0.59,-4.34,76727.708034,2244,13.2182,{"date":547,"open":548,"high":315,"low":549,"close":197,"change":107,"percent_change":198,"volume":550,"transactions":551,"vwap":552},"2026-08-10",13.4,13.35,151137.593783,3377,13.7081,{"date":554,"open":555,"high":556,"low":353,"close":216,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",13.05,14.085,0.59,4.56,173211.385493,3267,13.714,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",13.13,13.6945,12.6,12.93,-0.09,-0.69,189918.971577,4031,12.9628,{"date":574,"open":575,"high":176,"low":576,"close":255,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",11.18,11.01,2.6,24.95,463068.382535,8235,13.331,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":297,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",10.69,10.905,9.9301,10.42,-3.16,142665.878068,2907,10.3612,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":219,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",10.86,11.08,10.73,10.76,0.09,79242.964403,2668,10.9083,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":568,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",10.85,10.98,10.6102,10.75,-0.83,65423.494168,1272,10.7774,{"date":613,"open":607,"high":605,"low":614,"close":615,"change":220,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",10.5,10.84,0.65,54958.004542,1417,10.6927,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",11.05,11.4815,10.65,10.77,-0.32,-2.89,74390.635108,1685,10.9902,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":408,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",11.03,11.25,10.6011,11.09,0.36,73496.287977,1795,10.9849,{"date":642,"open":605,"high":643,"low":644,"close":622,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",11.4,10.92,0.24,2.22,67050.792124,2038,11.142,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":408,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",10.97,11.13,10.7,10.81,0.37,80328.609522,2039,10.8664,{"date":661,"open":395,"high":662,"low":663,"close":625,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",11.63,10.5551,-0.89,-7.63,142518.007812,2386,10.9487,{"date":670,"open":671,"high":385,"low":672,"close":447,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",12.41,11.6,-0.81,-6.5,172684.367601,3655,11.9739,{"date":679,"open":680,"high":681,"low":412,"close":682,"change":505,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",12.58,12.875,12.47,-0.87,173948.546385,3790,12.3388,{"date":688,"open":689,"high":205,"low":690,"close":680,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",13.23,12.52,-0.65,-4.91,258134.997887,3996,12.8458,{"date":697,"open":698,"high":374,"low":576,"close":689,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":689},"2026-07-17",11.07,2.28,20.82,449500,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",11.04,11.45,10.87,10.95,-0.08,-0.73,103500,{"date":712,"open":596,"high":713,"low":714,"close":633,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":633},"2026-07-15",11.39,10.611,0.15,1.38,101800,{"date":719,"open":644,"high":705,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-14",10.61,10.88,-0.13,-1.18,207100,{"date":726,"open":727,"high":728,"low":729,"close":576,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":576},"2026-07-13",9.92,11.259,9.9,1.1,11.1,442800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",9.09,10.16,8.835,9.91,0.79,8.66,349700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",8.68,9.2,8.67,9.12,0.45,5.19,38800,{"date":752,"open":753,"high":753,"low":754,"close":746,"change":626,"percent_change":755,"volume":756,"transactions":9,"vwap":746},"2026-07-08",8.99,8.65,-3.56,55700,{"date":758,"open":759,"high":760,"low":761,"close":753,"change":209,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-07-07",9.23,9.25,8.954,-3.23,41900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":408,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-06",9.19,9.54,9.13,9.29,0.43,61300,{"date":773,"open":774,"high":775,"low":776,"close":760,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":760},"2026-07-02",9.48,9.67,9.21,-0.12,-1.28,79900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":122,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",9.22,9.665,9.01,9.37,2.74,95600,{"date":789,"open":790,"high":791,"low":792,"close":747,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":747},"2026-06-30",9.35,9.5,9.1,-0.18,-1.94,57600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":466,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-29",9.18,9.595,8.983,9.3,1.2,122300,{"date":805,"open":806,"high":766,"low":806,"close":766,"change":739,"percent_change":807,"volume":808,"transactions":9,"vwap":766},"2026-06-26",8.34,9.4,153800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":568,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",8.58,8.6,8.25,8.4,-1.06,71200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":779,"transactions":9,"vwap":822},"2026-06-24",8.83,9,8.355,8.49,0.16,1.92,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":466,"percent_change":82,"volume":831,"transactions":9,"vwap":830},"2026-06-23",8.1,8.458,8.06,8.33,68800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":256,"percent_change":298,"volume":838,"transactions":9,"vwap":837},"2026-06-22",8.43,8.47,8.13,8.22,55600,{"date":840,"open":841,"high":842,"low":843,"close":834,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":834},"2026-06-18",8.53,8.889,8.39,-0.07,-0.82,82900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":777,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-17",8.54,8.655,8.42,8.5,-1.39,38700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":844,"percent_change":673,"volume":756,"transactions":9,"vwap":860},"2026-06-16",8.72,8.775,8.36,8.62,{"date":862,"open":863,"high":864,"low":746,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",9.16,9.17,8.69,-0.42,-4.61,30300,{"date":870,"open":735,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",9.305,8.784,9.11,-0.05,-0.55,40700,{"date":878,"open":822,"high":759,"low":830,"close":863,"change":159,"percent_change":879,"volume":880,"transactions":9,"vwap":863},"2026-06-11",8.79,56000,{"date":882,"open":822,"high":883,"low":884,"close":851,"change":708,"percent_change":885,"volume":886,"transactions":9,"vwap":851},"2026-06-10",8.78,8.2,-0.94,137700,{"date":888,"open":889,"high":889,"low":890,"close":852,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":852},"2026-06-09",8.84,8.19,-0.25,-2.86,123200,{"date":895,"open":744,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",9.06,8.52,8.75,0.13,1.51,124200,{"date":903,"open":904,"high":905,"low":906,"close":860,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":860},"2026-06-05",8.74,8.94,8.61,-0.16,-1.82,117700,{"date":911,"open":834,"high":912,"low":834,"close":883,"change":142,"percent_change":913,"volume":914,"transactions":9,"vwap":883},"2026-06-04",8.98,3.78,93600,{"date":916,"open":843,"high":822,"low":917,"close":918,"change":229,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-03",8.05,8.46,-0.47,166100,{"date":922,"open":820,"high":820,"low":923,"close":852,"change":875,"percent_change":924,"volume":925,"transactions":9,"vwap":852},"2026-06-02",8.41,-6.08,154600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",9.85,9.96,8.96,9.05,-0.78,-7.93,293600,{"date":936,"open":937,"high":938,"low":790,"close":938,"change":656,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-29",9.39,9.83,3.91,145200,{"date":942,"open":943,"high":774,"low":812,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",8.71,9.46,0.62,7.01,136600,{"date":949,"open":950,"high":745,"low":851,"close":889,"change":637,"percent_change":951,"volume":952,"transactions":9,"vwap":889},"2026-05-27",8.45,4.25,242300,{"date":954,"open":917,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",8.51,7.91,8.48,0.52,6.53,83300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",7.86,8.12,7.76,7.96,0.05,0.63,59700,{"date":971,"open":972,"high":973,"low":974,"close":956,"change":456,"percent_change":122,"volume":975,"transactions":9,"vwap":956},"2026-05-21",7.88,7.98,7.61,19700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":107,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-20",7.82,7.94,7.753,7.89,0.77,28300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":220,"percent_change":66,"volume":990,"transactions":9,"vwap":989},"2026-05-19",7.68,7.9,7.6,7.83,27800,{"date":992,"open":993,"high":994,"low":995,"close":965,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":965},"2026-05-18",7.54,7.78,7.39,0.19,2.51,62300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":256,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",7.56,7.74,7.36,7.57,-2.7,79000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":994,"change":967,"percent_change":616,"volume":1012,"transactions":9,"vwap":994},"2026-05-14",7.64,7.84,7.32,35500,{"date":1014,"open":981,"high":981,"low":1015,"close":1016,"change":907,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",7.485,7.73,-2.03,35300,{"date":1020,"open":917,"high":1021,"low":1004,"close":981,"change":366,"percent_change":1022,"volume":1023,"transactions":9,"vwap":981},"2026-05-12",8.055,-3.19,85200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":418,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",7.97,8.18,7.635,8.15,2.26,71100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-05-08",7.75,8,7.48,0.22,2.84,119600,{"date":1041,"open":1042,"high":1034,"low":1043,"close":1034,"change":1044,"percent_change":843,"volume":1045,"transactions":9,"vwap":1034},"2026-05-07",7.24,7.02,0.6,94100,{"date":1047,"open":1048,"high":1049,"low":946,"close":1050,"change":739,"percent_change":513,"volume":1051,"transactions":9,"vwap":1050},"2026-05-06",7.41,7.72,7.15,191300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",6.45,6.54,6.13,6.36,-0.06,-0.93,104600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":287,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-04",6.11,6.52,6.42,4.9,43200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":308,"percent_change":588,"volume":1073,"transactions":9,"vwap":1072},"2026-05-01",6.449,6.06,6.12,19400,{"date":1075,"open":1071,"high":1057,"low":1076,"close":1077,"change":486,"percent_change":376,"volume":1078,"transactions":9,"vwap":1077},"2026-04-30",5.86,6.32,23900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1072,"change":722,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1072},"2026-04-29",6.29,6.355,6.02,-2.08,58100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":466,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-28",6.09,6.25,6.05,1.79,11100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":238,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-27",5.87,6.2,5.8,6.14,4.42,58300,{"date":1102,"open":1103,"high":1104,"low":1076,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-24",6.07,6.141,5.88,-0.22,-3.61,16500,{"date":1110,"open":1090,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",6.15,5.92,6.1,0.08,1.33,30600,{"date":1118,"open":1057,"high":1119,"low":1120,"close":1083,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1083},"2026-04-22",6.44,5.94,-0.29,-4.6,62200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":209,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",6.6,6.68,6.23,6.31,-4.54,37300,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":52,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",6.01,6.7,6.61,8.01,100500,{"date":1140,"open":1141,"high":1089,"low":1142,"close":1072,"change":844,"percent_change":497,"volume":1143,"transactions":9,"vwap":1072},"2026-04-17",6.17,5.96,58500,{"date":1145,"open":1128,"high":1146,"low":1147,"close":1148,"change":874,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-16",6.47,6.03,6.19,-0.8,74000,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":38,"percent_change":374,"volume":1156,"transactions":9,"vwap":1155},"2026-04-15",5.5,6.76,6.24,290600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":229,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-14",5.54,5.57,5.32,5.51,-0.72,55300,{"date":1166,"open":749,"high":1167,"low":1168,"close":1169,"change":637,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-13",5.58,5.14,5.55,6.94,25600,{"date":1173,"open":1174,"high":1162,"low":1175,"close":749,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":749},"2026-04-10",5.45,5.18,-0.23,-4.24,34700,{"date":1180,"open":1181,"high":1105,"low":1182,"close":1183,"change":1121,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",5.7,5.41,5.42,-5.08,46800,{"date":1187,"open":1153,"high":1097,"low":1182,"close":1188,"change":656,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-08",5.71,6.93,66500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1176,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",5.62,5.33,5.34,-4.13,20800,{"date":1199,"open":1167,"high":1200,"low":1201,"close":1160,"change":220,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1160},"2026-04-06",5.687,5.47,1.27,13300,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1153,"change":327,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1153},"2026-04-02",5.2,5.505,3.97,22200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",5.36,5.4,5.16,5.29,0.03,0.57,85900,{"date":1220,"open":1206,"high":1221,"low":1206,"close":1222,"change":598,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-31",5.46,5.26,1.74,25300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":505,"percent_change":1084,"volume":1231,"transactions":9,"vwap":1230},"2026-03-30",5.3,5.37,5.1,5.17,36000,{"date":1233,"open":1201,"high":1201,"low":1234,"close":1235,"change":1176,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",5.25,5.28,-4.17,31800,{"date":1239,"open":1240,"high":1241,"low":1221,"close":1162,"change":777,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1162},"2026-03-26",5.64,5.78,-2.13,28400,{"date":1245,"open":1246,"high":1246,"low":1169,"close":1247,"change":722,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-25",5.83,5.63,-2.26,27400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-24",5.74,5.89,5.645,5.76,-0.03,-0.52,34000,{"date":1260,"open":1241,"high":1261,"low":1167,"close":1262,"change":107,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",5.9,5.79,1.05,50100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":486,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",5.52,5.73,5.35,3.62,97500,{"date":1273,"open":1274,"high":1255,"low":1183,"close":1275,"change":1058,"percent_change":1276,"volume":868,"transactions":9,"vwap":1275},"2026-03-19",5.56,5.53,-1.07,{"date":1278,"open":1279,"high":1279,"low":1195,"close":1280,"change":112,"percent_change":793,"volume":1281,"transactions":9,"vwap":1280},"2026-03-18",5.6,5.59,48600,{"date":1283,"open":1284,"high":1097,"low":1274,"close":1279,"change":1256,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1279},"2026-03-17",5.65,-0.53,16700,{"date":1288,"open":1181,"high":1289,"low":1275,"close":1247,"change":219,"percent_change":418,"volume":1290,"transactions":9,"vwap":1247},"2026-03-16",5.737,31500,{"date":1292,"open":1267,"high":1293,"low":1294,"close":1193,"change":899,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1193},"2026-03-13",6.04,5.458,2.37,147400,{"date":1298,"open":1181,"high":1299,"low":1201,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-12",5.77,5.49,-0.28,-4.85,16800,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1299,"change":656,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1299},"2026-03-11",5.315,5.82,6.85,35800,{"date":1311,"open":1162,"high":1181,"low":1195,"close":1213,"change":907,"percent_change":1312,"volume":1164,"transactions":9,"vwap":1213},"2026-03-10",-2.88,{"date":1314,"open":1183,"high":1315,"low":1227,"close":1274,"change":397,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1274},"2026-03-09",5.93,1.83,105500,{"date":1319,"open":1320,"high":1267,"low":1195,"close":1221,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1221},"2026-03-06",5.48,-0.15,-2.67,59500,{"date":1325,"open":1326,"high":1327,"low":1182,"close":1328,"change":715,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",5.43,5.84,5.61,2.75,98700,{"date":1332,"open":1333,"high":1280,"low":1333,"close":1221,"change":1334,"percent_change":1083,"volume":1335,"transactions":9,"vwap":1221},"2026-03-04",5.12,0.31,51200,{"date":1337,"open":749,"high":1338,"low":1339,"close":1340,"change":1321,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-03",5.27,4.94,5.15,-2.83,89700,{"date":1344,"open":1174,"high":1345,"low":1346,"close":1227,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1227},"2026-03-02",5.555,5.03,-0.4,-7.02,217600,{"date":1351,"open":1352,"high":1353,"low":1320,"close":1181,"change":874,"percent_change":683,"volume":1354,"transactions":9,"vwap":1181},"2026-02-27",5.68,5.75,23000,{"date":1356,"open":1153,"high":1097,"low":1183,"close":1353,"change":142,"percent_change":1253,"volume":1357,"transactions":9,"vwap":1353},"2026-02-26",79200,{"date":1359,"open":1326,"high":1153,"low":1360,"close":1326,"change":219,"percent_change":418,"volume":1361,"transactions":9,"vwap":1326},"2026-02-25",5.21,67800,{"date":1363,"open":1213,"high":1345,"low":1364,"close":1183,"change":107,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1183},"2026-02-24",5.38,1.12,45800,{"date":1368,"open":1213,"high":1213,"low":1214,"close":1212,"change":568,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1212},"2026-02-23",-1.65,90600,{"date":1372,"open":1284,"high":1181,"low":1373,"close":1174,"change":1121,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1174},"2026-02-20",5.44,-5.05,75600,{"date":1377,"open":1299,"high":1261,"low":1328,"close":1252,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1252},"2026-02-19",-0.1,-1.71,113500,{"date":1382,"open":1267,"high":1383,"low":1384,"close":1327,"change":1334,"percent_change":1328,"volume":1385,"transactions":9,"vwap":1327},"2026-02-18",5.95,5.392,98000,{"date":1387,"open":1388,"high":1328,"low":1339,"close":1275,"change":899,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1275},"2026-02-17",5.31,2.41,172200,{"date":1392,"open":1393,"high":1253,"low":1393,"close":1213,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1213},"2026-02-13",4.55,1.07,24.71,717500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":219,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-12",4.37,5.08,4.29,4.33,0.23,387600,{"date":1406,"open":1099,"high":1099,"low":1407,"close":1408,"change":568,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-11",4.18,4.32,-2.04,92800,{"date":1412,"open":1408,"high":1413,"low":1408,"close":1414,"change":278,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-10",4.565,4.41,2.8,109400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1401,"change":1321,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1401},"2026-02-09",4.38,4.4,4.205,-3.38,179900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":996,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-06",4.26,4.51,4.21,4.44,4.47,123800,{"date":1433,"open":1434,"high":1435,"low":1407,"close":951,"change":1321,"percent_change":1436,"volume":1437,"transactions":9,"vwap":951},"2026-02-05",4.34,4.36,-3.41,96000,{"date":1439,"open":1420,"high":1440,"low":1441,"close":1420,"change":107,"percent_change":716,"volume":1442,"transactions":9,"vwap":1420},"2026-02-04",4.605,4.31,79400,{"date":1444,"open":1427,"high":1445,"low":1446,"close":1434,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1434},"2026-02-03",4.52,4.1,-0.24,-5.24,277000,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1216,"percent_change":137,"volume":1455,"transactions":9,"vwap":1454},"2026-02-02",4.48,4.72,4.58,53200,{"date":1457,"open":1458,"high":1458,"low":1420,"close":1393,"change":1378,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1393},"2026-01-30",4.62,-2.15,73200,{"date":1462,"open":1463,"high":1464,"low":1445,"close":96,"change":722,"percent_change":1465,"volume":1466,"transactions":9,"vwap":96},"2026-01-29",4.79,4.82,-2.72,69300,{"date":1468,"open":1469,"high":1470,"low":558,"close":1471,"change":1472,"percent_change":1473,"volume":1031,"transactions":9,"vwap":1471},"2026-01-28",4.68,4.811,4.78,0.14,3.02,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":708,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-27",4.76,4.61,4.64,-1.69,31600,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1453,"change":1321,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1453},"2026-01-26",4.87,4.66,-3.08,43500,{"date":1488,"open":1066,"high":1489,"low":1490,"close":1483,"change":1058,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1483},"2026-01-23",4.99,4.8,-1.22,33400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-22",4.59,4.997,4.93,0.39,8.59,82300,{"date":1502,"open":1503,"high":1503,"low":1445,"close":1504,"change":1058,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-21",4.69,4.54,-1.3,30700,{"date":1508,"open":1478,"high":1509,"low":1510,"close":1511,"change":505,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-20",4.73,4.57,4.6,-2.34,42200,{"date":1515,"open":1453,"high":1516,"low":96,"close":1517,"change":874,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-16",4.83,4.71,-1.05,39300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1476,"change":1216,"percent_change":968,"volume":1525,"transactions":9,"vwap":1476},"2026-01-15",4.74,4.84,4.641,36200,{"date":1527,"open":1509,"high":1497,"low":1469,"close":1509,"change":219,"percent_change":327,"volume":1528,"transactions":9,"vwap":1509},"2026-01-14",53100,{"date":1530,"open":1531,"high":1489,"low":1511,"close":1453,"change":1447,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1453},"2026-01-13",4.98,-4.84,94300,{"date":1535,"open":749,"high":1536,"low":1537,"close":1537,"change":256,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-12",5.291,4.96,-4.06,62500,{"date":1541,"open":1542,"high":1235,"low":1229,"close":1230,"change":248,"percent_change":248,"volume":1543,"transactions":9,"vwap":1230},"2026-01-09",5.23,24900,{"date":1545,"open":1230,"high":1384,"low":1537,"close":1230,"change":219,"percent_change":996,"volume":1546,"transactions":9,"vwap":1230},"2026-01-08",128500,{"date":1548,"open":1213,"high":1549,"low":1550,"close":1214,"change":428,"percent_change":1022,"volume":1551,"transactions":9,"vwap":1214},"2026-01-07",5.409,4.92,91500,{"date":1553,"open":1554,"high":1160,"low":749,"close":1194,"change":278,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1194},"2026-01-06",5.22,2.3,125100,{"date":1558,"open":1559,"high":1549,"low":1560,"close":1360,"change":637,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1360},"2026-01-05",4.89,4.835,7.42,218800,{"date":1564,"open":1559,"high":1565,"low":1566,"close":1567,"change":1058,"percent_change":1491,"volume":1568,"transactions":9,"vwap":1567},"2026-01-02",4.95,4.75,4.85,141200,{"date":1570,"open":1471,"high":1550,"low":1495,"close":1571,"change":466,"percent_change":526,"volume":1572,"transactions":9,"vwap":1571},"2025-12-31",4.91,99600,{"date":1574,"open":1454,"high":1575,"low":1510,"close":1490,"change":1037,"percent_change":1490,"volume":1271,"transactions":9,"vwap":1490},"2025-12-30",4.81,{"date":1577,"open":1445,"high":96,"low":1452,"close":1454,"change":1216,"percent_change":137,"volume":1578,"transactions":9,"vwap":1454},"2025-12-29",76900,{"date":1580,"open":1495,"high":1511,"low":1393,"close":1393,"change":229,"percent_change":683,"volume":1581,"transactions":9,"vwap":1393},"2025-12-26",53600,{"date":1583,"open":1504,"high":1584,"low":1504,"close":1495,"change":1216,"percent_change":137,"volume":1585,"transactions":9,"vwap":1495},"2025-12-24",4.67,21600,{"date":1587,"open":1588,"high":1589,"low":1430,"close":558,"change":466,"percent_change":1590,"volume":1591,"transactions":9,"vwap":558},"2025-12-23",4.5,4.615,2.47,65800,{"date":1593,"open":1484,"high":1464,"low":1594,"close":1594,"change":256,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-22",4.45,-4.51,167400,{"date":1598,"open":1517,"high":1471,"low":1599,"close":1484,"change":844,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1484},"2025-12-19",4.598,-1.48,81400,{"date":1603,"open":1517,"high":1575,"low":1469,"close":1509,"change":1216,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1509},"2025-12-18",0.64,102500,{"date":1607,"open":1517,"high":1608,"low":1469,"close":1609,"change":248,"percent_change":248,"volume":1610,"transactions":9,"vwap":1609},"2025-12-17",4.86,4.7,195100,{"date":1612,"open":1609,"high":1463,"low":1495,"close":1609,"change":248,"percent_change":248,"volume":1613,"transactions":9,"vwap":1609},"2025-12-16",408700,{"date":1615,"open":1478,"high":1616,"low":1393,"close":1609,"change":598,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1609},"2025-12-15",4.77,1.95,135900,{"date":1620,"open":1419,"high":1566,"low":1419,"close":1477,"change":238,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1477},"2025-12-12",5.98,430400,{"date":1624,"open":1446,"high":558,"low":1625,"close":1626,"change":122,"percent_change":1113,"volume":1627,"transactions":9,"vwap":1626},"2025-12-11",4.09,4.35,293700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1446,"change":107,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1446},"2025-12-10",4.02,4.12,4,1.49,119000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1114,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-09",3.95,4.14,3.945,4.04,2.02,127100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":874,"percent_change":1649,"volume":1323,"transactions":9,"vwap":1648},"2025-12-08",4.06,4.07,3.92,3.96,-1.25,{"date":1651,"open":1646,"high":1652,"low":1637,"close":1653,"change":505,"percent_change":1322,"volume":1654,"transactions":9,"vwap":1653},"2025-12-05",4.11,4.01,71800,{"date":1656,"open":1646,"high":1657,"low":1646,"close":1631,"change":408,"percent_change":1658,"volume":1258,"transactions":9,"vwap":1631},"2025-12-04",4.198,0.98,{"date":1660,"open":1446,"high":1661,"low":1653,"close":1662,"change":219,"percent_change":122,"volume":1663,"transactions":9,"vwap":1662},"2025-12-03",4.22,4.08,71700,{"date":1665,"open":1640,"high":1666,"low":1667,"close":1646,"change":107,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1646},"2025-12-02",4.2,3.981,1.5,59100,{"date":1671,"open":1672,"high":1673,"low":337,"close":1653,"change":1106,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1653},"2025-12-01",4.16,4.23,-5.2,136300,{"date":1677,"open":1407,"high":951,"low":1446,"close":1673,"change":278,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1673},"2025-11-28",2.92,54200,{"date":1681,"open":1632,"high":951,"low":1682,"close":1652,"change":107,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1652},"2025-11-26",3.99,1.48,62900,{"date":1686,"open":1632,"high":1687,"low":1688,"close":1687,"change":1114,"percent_change":1641,"volume":1689,"transactions":9,"vwap":1687},"2025-11-25",4.05,3.89,68700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1208,"change":899,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1208},"2025-11-24",3.84,4.055,3.79,3.39,222800,{"date":1698,"open":1699,"high":1700,"low":26,"close":1692,"change":107,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1692},"2025-11-21",3.75,3.87,1.59,92700,{"date":1704,"open":1208,"high":1705,"low":1699,"close":913,"change":1321,"percent_change":1706,"volume":1707,"transactions":9,"vwap":913},"2025-11-20",4.036,-3.82,131600,{"date":1709,"open":1710,"high":1645,"low":1711,"close":1712,"change":568,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-19",4.03,3.851,3.93,-2.24,109300,{"date":1716,"open":1712,"high":1652,"low":1717,"close":1630,"change":107,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1630},"2025-11-18",3.9,1.52,176600,{"date":1721,"open":337,"high":1645,"low":1637,"close":1648,"change":568,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1648},"2025-11-17",-2.22,159900,{"date":1725,"open":939,"high":1687,"low":1726,"close":1687,"change":107,"percent_change":1668,"volume":1727,"transactions":9,"vwap":1687},"2025-11-14",3.83,135000,{"date":1729,"open":1710,"high":1645,"low":939,"close":1682,"change":777,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1682},"2025-11-13",-2.92,152500,{"date":1733,"open":337,"high":1734,"low":337,"close":1652,"change":327,"percent_change":1364,"volume":1735,"transactions":9,"vwap":1652},"2025-11-12",4.17,141700,{"date":1737,"open":1640,"high":1645,"low":1700,"close":1717,"change":496,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1717},"2025-11-11",-3.47,182100,{"date":1741,"open":1673,"high":1401,"low":1632,"close":1640,"change":428,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1640},"2025-11-10",-4.04,117900,{"date":1745,"open":1646,"high":1746,"low":1687,"close":1428,"change":278,"percent_change":1747,"volume":1743,"transactions":9,"vwap":1428},"2025-11-07",4.27,2.93,{"date":1749,"open":1393,"high":1454,"low":1750,"close":1625,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1625},"2025-11-06",4.082,-0.48,-10.5,281500,{"date":1755,"open":1756,"high":1757,"low":1427,"close":1510,"change":1751,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1510},"2025-11-05",5.01,5.258,-9.5,158700,{"date":1761,"open":1756,"high":749,"low":1756,"close":1762,"change":229,"percent_change":1763,"volume":795,"transactions":9,"vwap":1762},"2025-11-04",5.05,-0.79,{"date":1765,"open":1214,"high":1230,"low":1766,"close":1767,"change":722,"percent_change":298,"volume":1768,"transactions":9,"vwap":1767},"2025-11-03",4.97,5.09,149500,{"date":1770,"open":749,"high":1234,"low":1771,"close":1554,"change":220,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1554},"2025-10-31",5.11,1.36,67400,{"date":1775,"open":1222,"high":1269,"low":1776,"close":1340,"change":428,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1340},"2025-10-30",5.13,-3.2,73800,{"date":1780,"open":1194,"high":1781,"low":1230,"close":1161,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1161},"2025-10-29",5.39,-0.02,-0.37,84300,{"date":1786,"open":1162,"high":1284,"low":1161,"close":1195,"change":793,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1195},"2025-10-28",-3.26,102100,{"date":1790,"open":1240,"high":1181,"low":1300,"close":1267,"change":874,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1267},"2025-10-27",-0.9,108900,{"date":1794,"open":1274,"high":1240,"low":1300,"close":1160,"change":107,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1160},"2025-10-24",1.09,54900,{"date":1798,"open":1781,"high":1240,"low":1194,"close":1162,"change":278,"percent_change":439,"volume":1799,"transactions":9,"vwap":1162},"2025-10-23",77400,{"date":1801,"open":1328,"high":1328,"low":1161,"close":1781,"change":256,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1781},"2025-10-22",-3.75,107100,{"date":1805,"open":1274,"high":1806,"low":1153,"close":1279,"change":112,"percent_change":793,"volume":1807,"transactions":9,"vwap":1279},"2025-10-21",5.685,95800,{"date":1809,"open":1221,"high":1810,"low":1221,"close":1328,"change":823,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1328},"2025-10-20",5.678,2.94,111400,{"date":1814,"open":1328,"high":1328,"low":1213,"close":1174,"change":1176,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1174},"2025-10-17",-4.05,106300,{"date":1818,"open":1120,"high":1120,"low":1193,"close":1352,"change":366,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1352},"2025-10-16",-4.38,84900,{"date":1822,"open":1823,"high":1824,"low":1307,"close":1120,"change":219,"percent_change":457,"volume":1825,"transactions":9,"vwap":1120},"2025-10-15",5.97,6.087,99300,{"date":1827,"open":1262,"high":1828,"low":1255,"close":1315,"change":397,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1315},"2025-10-14",5.964,1.72,71000,{"date":1832,"open":1833,"high":1834,"low":1097,"close":1246,"change":219,"percent_change":457,"volume":1835,"transactions":9,"vwap":1246},"2025-10-13",5.91,5.989,85000,{"date":1837,"open":1148,"high":1096,"low":1262,"close":1307,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1307},"2025-10-10",-0.38,-6.13,149800,{"date":1842,"open":387,"high":387,"low":1104,"close":1096,"change":1058,"percent_change":1843,"volume":1830,"transactions":9,"vwap":1096},"2025-10-09",-0.96,{"date":1845,"open":1088,"high":1846,"low":1071,"close":1847,"change":1037,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-08",6.28,6.26,3.64,103100,{"date":1851,"open":1128,"high":1852,"low":1293,"close":1293,"change":891,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1293},"2025-10-07",6.35,-3.97,100300,{"date":1856,"open":1057,"high":1857,"low":1128,"close":1081,"change":229,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1081},"2025-10-06",6.415,-0.63,98500,{"date":1861,"open":1098,"high":1862,"low":1056,"close":1863,"change":327,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-03",6.39,6.33,3.43,126500,{"date":1867,"open":1141,"high":1868,"low":1147,"close":1072,"change":1058,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1072},"2025-10-02",6.205,-0.97,81700,{"date":1872,"open":1063,"high":1096,"low":1873,"close":1874,"change":1216,"percent_change":52,"volume":1875,"transactions":9,"vwap":1874},"2025-10-01",6.043,6.18,102200,{"date":1877,"open":1878,"high":1089,"low":1621,"close":1111,"change":844,"percent_change":497,"volume":1879,"transactions":9,"vwap":1111},"2025-09-30",6.22,93800,{"date":1881,"open":1148,"high":1128,"low":1882,"close":1878,"change":456,"percent_change":142,"volume":816,"transactions":9,"vwap":1878},"2025-09-29",6.075,{"date":1884,"open":1885,"high":1129,"low":1098,"close":1096,"change":1114,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1096},"2025-09-26",6.16,1.31,81800,{"date":1889,"open":1890,"high":1155,"low":1088,"close":1072,"change":1321,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1072},"2025-09-25",6.21,-2.39,99500,{"date":1894,"open":1081,"high":1119,"low":1890,"close":1895,"change":1256,"percent_change":1751,"volume":1896,"transactions":9,"vwap":1895},"2025-09-24",6.27,35000,{"date":1898,"open":1064,"high":1899,"low":1846,"close":387,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":387},"2025-09-23",6.59,-0.19,-2.93,78000,{"date":1904,"open":1065,"high":1126,"low":1905,"close":1906,"change":220,"percent_change":1795,"volume":1907,"transactions":9,"vwap":1906},"2025-09-22",6.411,6.49,62100,{"date":1909,"open":1055,"high":1910,"low":1065,"close":1065,"change":722,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1065},"2025-09-19",6.67,-1.98,93700,{"date":1914,"open":1862,"high":1136,"low":1862,"close":1915,"change":107,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-18",6.55,0.92,87800,{"date":1919,"open":1915,"high":1920,"low":1921,"close":1906,"change":229,"percent_change":477,"volume":1922,"transactions":9,"vwap":1906},"2025-09-17",6.66,6.43,54100,{"date":1924,"open":1925,"high":1127,"low":1926,"close":959,"change":1256,"percent_change":1927,"volume":1078,"transactions":9,"vwap":959},"2025-09-16",6.62,6.51,-0.46,{"date":1929,"open":1899,"high":1920,"low":1926,"close":1930,"change":708,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-15",6.56,-1.2,33000,{"date":1934,"open":1154,"high":1154,"low":1899,"close":1935,"change":505,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-12",6.64,-1.63,29900,{"date":1939,"open":1930,"high":1940,"low":1926,"close":1941,"change":486,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-11",6.78,6.75,3.05,33800,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1915,"change":626,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1915},"2025-09-10",6.81,6.46,-4.66,186600,{"date":1951,"open":1308,"high":1952,"low":1953,"close":1954,"change":229,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-09",6.955,6.8,6.87,-0.58,43100,{"date":1958,"open":946,"high":946,"low":1953,"close":1959,"change":844,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-08",6.91,-1,38200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":238,"percent_change":1700,"volume":1968,"transactions":9,"vwap":1967},"2025-09-05",6.77,7,6.65,6.98,41700,{"date":1970,"open":1971,"high":1959,"low":1126,"close":1972,"change":1447,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-04",6.88,6.72,-3.45,112200,{"date":1976,"open":1910,"high":1977,"low":1935,"close":1977,"change":327,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-03",6.96,3.11,56500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1941,"change":1321,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1941},"2025-09-02",6.82,7.07,6.71,-2.17,97900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":844,"percent_change":1960,"volume":1993,"transactions":9,"vwap":1992},"2025-08-29",6.95,7.055,6.86,6.9,31100,{"date":1995,"open":1965,"high":1996,"low":1992,"close":1997,"change":456,"percent_change":525,"volume":1116,"transactions":9,"vwap":1997},"2025-08-28",7.075,6.97,{"date":1999,"open":946,"high":2000,"low":1989,"close":1989,"change":874,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1989},"2025-08-27",7.1,-0.71,28200,{"date":2004,"open":1965,"high":1050,"low":2005,"close":1965,"change":1216,"percent_change":770,"volume":2006,"transactions":9,"vwap":1965},"2025-08-26",6.961,67200,{"date":2008,"open":2009,"high":2010,"low":1189,"close":1997,"change":793,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1997},"2025-08-25",7.16,7.234,-2.52,60500,{"date":2014,"open":2015,"high":2016,"low":1965,"close":1050,"change":457,"percent_change":2017,"volume":880,"transactions":9,"vwap":1050},"2025-08-22",7.06,7.29,2.44,{"date":2019,"open":1953,"high":2000,"low":2020,"close":1967,"change":899,"percent_change":2021,"volume":1354,"transactions":9,"vwap":1967},"2025-08-21",6.798,1.9,{"date":2023,"open":2024,"high":2024,"low":1953,"close":1308,"change":891,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1308},"2025-08-20",7.11,-3.52,42900,{"date":2028,"open":2029,"high":2029,"low":946,"close":2000,"change":1321,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2000},"2025-08-19",7.3,-2.07,60300,{"date":2033,"open":2034,"high":2035,"low":2009,"close":2036,"change":397,"percent_change":2037,"volume":1171,"transactions":9,"vwap":2036},"2025-08-18",7.17,7.4,7.25,1.4,{"date":2039,"open":2040,"high":2041,"low":2024,"close":1050,"change":777,"percent_change":1369,"volume":2042,"transactions":9,"vwap":1050},"2025-08-15",7.21,7.458,35900,{"date":2044,"open":2045,"high":2016,"low":2045,"close":2046,"change":1114,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-14",7.04,7.27,1.11,23700,{"date":2050,"open":2015,"high":2051,"low":2052,"close":2053,"change":899,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-13",7.33,7.05,7.19,1.84,60600,{"date":2057,"open":2036,"high":2058,"low":2015,"close":2015,"change":505,"percent_change":2059,"volume":1922,"transactions":9,"vwap":2015},"2025-08-12",7.569,-1.53,{"date":2061,"open":2062,"high":2062,"low":946,"close":2034,"change":505,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2034},"2025-08-11",7.31,-1.51,39200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":708,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-08",7.37,7.59,7.08,7.28,-1.09,65400,{"date":2074,"open":987,"high":2075,"low":2036,"close":1003,"change":2076,"percent_change":2077,"volume":1539,"transactions":9,"vwap":1003},"2025-08-07",8.123,-0.5,-6.36,{"date":2079,"open":974,"high":1035,"low":2024,"close":963,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":963},"2025-08-06",-0.62,-7.31,99000,{"date":2084,"open":2085,"high":2086,"low":2085,"close":957,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":957},"2025-08-05",7.52,8.646,1.44,20.45,266300,{"date":2091,"open":1043,"high":2062,"low":1965,"close":2045,"change":1216,"percent_change":770,"volume":2092,"transactions":9,"vwap":2045},"2025-08-04",72000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":946,"change":297,"percent_change":2097,"volume":2098,"transactions":9,"vwap":946},"2025-08-01",7.23,6.875,-4.63,65700,{"date":2100,"open":2101,"high":2102,"low":2036,"close":2103,"change":907,"percent_change":1242,"volume":2104,"transactions":9,"vwap":2103},"2025-07-31",7.46,7.79,7.35,63300,{"date":2106,"open":2107,"high":852,"low":2035,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-30",8.3,7.51,-0.75,-9.08,91700,{"date":2113,"open":2114,"high":2115,"low":827,"close":2116,"change":1927,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-29",8.82,8.92,8.26,-5.28,66800,{"date":2120,"open":2121,"high":820,"low":841,"close":857,"change":1447,"percent_change":2122,"volume":2123,"transactions":9,"vwap":857},"2025-07-28",8.97,-2.68,59200,{"date":2125,"open":865,"high":931,"low":2126,"close":930,"change":238,"percent_change":2127,"volume":1669,"transactions":9,"vwap":930},"2025-07-25",8.535,2.99,{"date":2129,"open":1499,"high":2130,"low":2131,"close":2132,"change":466,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-24",8.9,8.44,8.7,1.28,107500,{"date":2136,"open":2107,"high":865,"low":837,"close":1499,"change":2137,"percent_change":1756,"volume":2138,"transactions":9,"vwap":1499},"2025-07-23",0.41,181100,{"date":2140,"open":1035,"high":2141,"low":2142,"close":1027,"change":823,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1027},"2025-07-22",8.29,7.93,2,78500,{"date":2146,"open":884,"high":2147,"low":966,"close":2148,"change":874,"percent_change":2080,"volume":2149,"transactions":9,"vwap":2148},"2025-07-21",8.377,8.02,64600,{"date":2151,"open":1027,"high":2152,"low":2153,"close":2154,"change":1216,"percent_change":656,"volume":2155,"transactions":9,"vwap":2154},"2025-07-18",8.455,7.872,8.07,53400,{"date":2157,"open":2158,"high":746,"low":2159,"close":2160,"change":1176,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-17",8.38,8.03,8.04,-2.78,51900,{"date":2164,"open":917,"high":2158,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-16",7.905,8.27,0.27,3.38,21400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1035,"change":708,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1035},"2025-07-15",8.08,8.21,7.87,-0.99,38900,{"date":2178,"open":2141,"high":852,"low":1035,"close":2172,"change":626,"percent_change":2179,"volume":1290,"transactions":9,"vwap":2172},"2025-07-14",-3.81,{"date":2181,"open":2158,"high":852,"low":2166,"close":814,"change":219,"percent_change":278,"volume":2182,"transactions":9,"vwap":814},"2025-07-11",12300,{"date":2184,"open":744,"high":2185,"low":2186,"close":843,"change":1447,"percent_change":2161,"volume":2187,"transactions":9,"vwap":843},"2025-07-10",8.755,8.17,43700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1472,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-09",8.64,8.95,8.502,8.63,1.65,39600,{"date":2197,"open":1029,"high":746,"low":917,"close":822,"change":2198,"percent_change":1640,"volume":763,"transactions":9,"vwap":822},"2025-07-08",0.33,{"date":2200,"open":852,"high":2201,"low":1035,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-07",8.55,8.16,-0.35,-4.11,38300,{"date":2207,"open":740,"high":753,"low":955,"close":955,"change":708,"percent_change":1059,"volume":2208,"transactions":9,"vwap":955},"2025-07-03",31200,{"date":2210,"open":814,"high":2211,"low":814,"close":1499,"change":996,"percent_change":1030,"volume":2212,"transactions":9,"vwap":1499},"2025-07-02",8.8,32900,{"date":2214,"open":2130,"high":2215,"low":2216,"close":814,"change":515,"percent_change":2217,"volume":2218,"transactions":9,"vwap":814},"2025-07-01",9.04,8.28,-5.51,72500,{"date":2220,"open":1035,"high":2221,"low":1035,"close":2222,"change":2223,"percent_change":404,"volume":1357,"transactions":9,"vwap":2222},"2025-06-30",9.15,8.89,0.95,{"date":2225,"open":2226,"high":827,"low":993,"close":979,"change":147,"percent_change":1346,"volume":2227,"transactions":9,"vwap":979},"2025-06-27",7.67,60700,{"date":2229,"open":1561,"high":2230,"low":1561,"close":1001,"change":715,"percent_change":1641,"volume":2231,"transactions":9,"vwap":1001},"2025-06-26",7.66,36100,{"date":2233,"open":2016,"high":2234,"low":1050,"close":1048,"change":278,"percent_change":2194,"volume":2182,"transactions":9,"vwap":1048},"2025-06-25",7.49,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2016,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2016},"2025-06-24",6.89,7.38,0.56,8.32,56700,{"date":2243,"open":1136,"high":1992,"low":2244,"close":2245,"change":1782,"percent_change":209,"volume":1528,"transactions":9,"vwap":2245},"2025-06-23",6.565,6.73,{"date":2247,"open":1991,"high":2248,"low":2249,"close":1941,"change":1058,"percent_change":506,"volume":2250,"transactions":9,"vwap":1941},"2025-06-20",6.925,6.739,23100,{"date":2252,"open":1984,"high":1189,"low":1984,"close":1946,"change":278,"percent_change":1091,"volume":2253,"transactions":9,"vwap":1946},"2025-06-18",17900,{"date":2255,"open":1991,"high":1959,"low":1935,"close":317,"change":1447,"percent_change":2256,"volume":1366,"transactions":9,"vwap":317},"2025-06-17",-3.46,{"date":2258,"open":2237,"high":2015,"low":1946,"close":1189,"change":715,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1189},"2025-06-16",2.21,26400,{"date":2262,"open":1050,"high":2103,"low":2245,"close":1940,"change":1838,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1940},"2025-06-13",-5.31,55500,{"date":2266,"open":2267,"high":2268,"low":946,"close":2009,"change":1782,"percent_change":1301,"volume":2269,"transactions":9,"vwap":2009},"2025-06-12",7.12,7.413,14600,{"date":2271,"open":2272,"high":2234,"low":2015,"close":2273,"change":1900,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-11",7.47,7.18,-2.58,36400,{"date":2277,"open":2045,"high":2278,"low":2045,"close":2067,"change":2279,"percent_change":1637,"volume":2280,"transactions":9,"vwap":2067},"2025-06-10",7.65,0.28,47500,{"date":2282,"open":1983,"high":2283,"low":1170,"close":2284,"change":899,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-09",7.14,7.09,1.87,27100,{"date":2288,"open":2289,"high":1965,"low":2290,"close":1977,"change":408,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1977},"2025-06-06",6.99,6.769,0.58,20000,{"date":2294,"open":2295,"high":2296,"low":1308,"close":2297,"change":248,"percent_change":248,"volume":1108,"transactions":9,"vwap":2297},"2025-06-05",6.877,7.03,6.92,{"date":2299,"open":1967,"high":1965,"low":2300,"close":2297,"change":219,"percent_change":1472,"volume":2301,"transactions":9,"vwap":2297},"2025-06-04",6.755,24200,{"date":2303,"open":2304,"high":1043,"low":2304,"close":1959,"change":2198,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1959},"2025-06-03",6.503,5.02,24100,{"date":2308,"open":1964,"high":1953,"low":2309,"close":2310,"change":907,"percent_change":2311,"volume":2155,"transactions":9,"vwap":2310},"2025-06-02",6.5,6.58,-2.37,{"date":2313,"open":1989,"high":1967,"low":1136,"close":2314,"change":428,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-05-30",6.74,-2.46,40300,{"date":2318,"open":2069,"high":2273,"low":1982,"close":1959,"change":708,"percent_change":2319,"volume":1480,"transactions":9,"vwap":1959},"2025-05-29",-1.14,{"date":2321,"open":1977,"high":1003,"low":1189,"close":2289,"change":248,"percent_change":248,"volume":2322,"transactions":9,"vwap":2289},"2025-05-28",29400,{"date":2324,"open":1036,"high":1001,"low":2289,"close":2289,"change":20,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2289},"2025-05-27",-5.8,72900,{"date":2328,"open":2029,"high":1036,"low":2034,"close":1561,"change":456,"percent_change":2167,"volume":2329,"transactions":9,"vwap":1561},"2025-05-23",46700,{"date":2331,"open":995,"high":2332,"low":2333,"close":2035,"change":229,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2035},"2025-05-22",7.645,7.26,-0.54,29000,{"date":2337,"open":2272,"high":1001,"low":2036,"close":2338,"change":505,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-21",7.44,-1.46,32600,{"date":2342,"open":2053,"high":974,"low":2273,"close":2343,"change":238,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-20",7.55,3.57,48800,{"date":2347,"open":2333,"high":995,"low":2348,"close":2016,"change":505,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2016},"2025-05-19",7.175,-1.49,41400,{"date":2352,"open":2234,"high":2343,"low":2353,"close":2035,"change":708,"percent_change":1276,"volume":2354,"transactions":9,"vwap":2035},"2025-05-16",7.255,50000,{"date":2356,"open":2296,"high":2357,"low":1992,"close":1036,"change":152,"percent_change":1571,"volume":1190,"transactions":9,"vwap":1036},"2025-05-15",7.53,{"date":2359,"open":2343,"high":2343,"low":2052,"close":2360,"change":919,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-14",7.13,-6.18,43000,{"date":2364,"open":2095,"high":988,"low":2365,"close":988,"change":1498,"percent_change":1182,"volume":1023,"transactions":9,"vwap":988},"2025-05-13",7.027,{"date":2367,"open":2273,"high":2368,"low":2369,"close":2040,"change":656,"percent_change":1182,"volume":2370,"transactions":9,"vwap":2040},"2025-05-12",7.275,6.896,49500,{"date":2372,"open":2289,"high":1043,"low":2373,"close":2374,"change":777,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-09",6.692,6.84,-1.72,26000,{"date":2378,"open":1940,"high":1050,"low":2379,"close":1977,"change":418,"percent_change":2380,"volume":1669,"transactions":9,"vwap":1977},"2025-05-08",6.743,2.65,{"date":2382,"open":1964,"high":2383,"low":1136,"close":1940,"change":112,"percent_change":1321,"volume":1993,"transactions":9,"vwap":1940},"2025-05-07",6.935,{"date":2385,"open":2029,"high":1011,"low":2386,"close":2387,"change":1257,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-06",6.421,6.79,-7.11,82200,{"date":2391,"open":2338,"high":1002,"low":2392,"close":2062,"change":1378,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2062},"2025-05-05",7.205,-1.35,87200,{"date":2396,"open":1049,"high":2397,"low":1983,"close":1048,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1048},"2025-05-02",7.874,1.22,19.71,131700,{"date":2402,"open":2062,"high":2067,"low":1113,"close":1148,"change":2319,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1148},"2025-05-01",-15.55,151000,{"date":2406,"open":1050,"high":2357,"low":1965,"close":2051,"change":1216,"percent_change":2137,"volume":1702,"transactions":9,"vwap":2051},"2025-04-30",{"date":2408,"open":2016,"high":2409,"low":2410,"close":2029,"change":967,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2029},"2025-04-29",7.494,7.085,0.69,86900,{"date":2414,"open":2415,"high":2416,"low":2040,"close":2036,"change":919,"percent_change":2417,"volume":2031,"transactions":9,"vwap":2036},"2025-04-28",7.7,7.99,-6.09,{"date":2419,"open":2420,"high":917,"low":2421,"close":1049,"change":777,"percent_change":2059,"volume":2422,"transactions":9,"vwap":1049},"2025-04-25",7.8,7.532,35200,{"date":2424,"open":2102,"high":2159,"low":2278,"close":1010,"change":899,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1010},"2025-04-24",1.69,40800,{"date":2428,"open":2429,"high":813,"low":1009,"close":2430,"change":568,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-04-23",7.92,7.71,-1.15,55200,{"date":180,"open":2095,"high":2420,"low":2434,"close":2420,"change":1217,"percent_change":972,"volume":2435,"transactions":9,"vwap":2420},6.995,52300]