[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASYS":3,"homepage-market-summary":31,"stock-historical-ASYS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ASYS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Amtech Systems Inc","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Amtech Systems Inc provides equipment, consumables and services for semiconductor device packaging, wafer production and device fabrication. Its products are used to fabricate and package GPUs for AI applications, SiC and Si power devices, and other optical, analog and digital devices, and are sold to semiconductor packaging, electronic assembly and device fabrication companies. It operates through two segments: Thermal Processing Solutions, which includes conveyorized reflow equipment, high-temperature conveyorized furnaces and diffusion furnaces with maximum revenue; and Semiconductor Fabrication Solutions, which includes consumables, equipment and services for wafer polishing, dicing and cleaning. The majority of revenue is derived from the United States.","264","Tempe, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.01,17.82,18.11,17.6,17.25,0.76,4.41,285732.28326,5594,17.9178,25.71,6.75,333778.82000286854,59.4,10872,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.26,270144,98602383.82072,432.84,"2025-04-22",[183,184,194,203,213,224,234,244,255,264,274,284,293,304,314,325,335,346,356,366,376,386,397,406,416,426,435,445,453,463,471,480,490,500,511,520,528,536,546,554,561,571,581,592,602,611,621,630,641,650,661,671,682,692,702,710,718,727,735,743,751,759,767,776,784,793,802,811,819,827,835,843,850,857,866,875,884,892,899,908,916,924,932,939,948,957,966,974,981,990,998,1006,1013,1019,1026,1034,1040,1048,1055,1061,1070,1076,1083,1089,1096,1105,1110,1118,1124,1130,1138,1144,1152,1160,1167,1173,1182,1187,1195,1200,1205,1211,1218,1227,1235,1243,1251,1259,1267,1274,1282,1289,1298,1304,1311,1315,1322,1329,1337,1342,1349,1357,1365,1373,1380,1388,1397,1404,1410,1417,1424,1430,1435,1440,1447,1454,1459,1463,1470,1477,1485,1493,1500,1507,1515,1522,1525,1534,1539,1546,1553,1559,1567,1573,1578,1585,1591,1600,1606,1611,1616,1624,1630,1634,1642,1647,1652,1659,1665,1671,1677,1682,1689,1696,1701,1706,1712,1718,1724,1730,1734,1738,1742,1750,1758,1765,1773,1780,1787,1794,1801,1808,1813,1821,1828,1835,1840,1848,1853,1858,1863,1870,1877,1882,1888,1892,1899,1906,1913,1918,1922,1928,1933,1939,1945,1950,1956,1962,1967,1974,1978,1984,1991,1998,2006,2013,2021,2028,2037,2043,2049,2055,2061,2069,2076,2083,2090,2094,2100,2107,2114,2122,2126,2133,2137,2141,2144,2148,2154,2160,2166,2173,2181,2189,2196,2200,2205,2211,2219,2224,2228,2236,2241,2246,2253,2257,2263,2271,2279,2285,2291,2296,2304,2310,2315,2321,2326,2330,2335,2340,2346,2351,2357,2361,2366,2369,2372,2379,2384,2388,2394,2398,2403,2408,2411,2415,2420,2424,2429,2433,2438,2446,2450,2456,2462,2467,2473,2477,2483,2489,2494,2501,2507,2512,2515,2520,2524,2527,2532,2537,2543,2548,2552,2556,2561,2566,2571,2579,2586,2592,2597,2601,2606,2610,2614,2618,2623,2628,2632,2634,2638,2641,2645,2648,2651],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",16.78,17.345,16.66,0.47,2.8,214105.733815,4242,17.0938,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":90,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.7,16.91,16.56,0.17,179880.341614,3797,16.7682,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":21,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",16.26,16.68,16.14,16.61,4.79,347143.088771,5648,16.4502,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.61,15.97,15.45,15.85,0.07,0.44,227019.837282,3909,15.7887,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":148,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",15.44,15.905,15.32,15.78,2.47,180966.406598,3977,15.6962,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",15.03,15.4,14.4864,-0.03,-0.19,209999.142229,4445,15.1805,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.09,15.46,14.84,15.43,0.13,0.85,195962.402509,3983,15.2335,{"date":256,"open":257,"high":73,"low":258,"close":259,"change":143,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",14.87,14.74,15.3,2.14,199684.038941,4143,15.1122,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":133,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",14.55,15.24,14.29,14.98,5.49,311236.137291,4650,14.869,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",14.38,13.9,14.2,0.34,2.45,757619.635046,5375,14.1791,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":219,"volume":290,"transactions":291,"vwap":292},"2026-09-17",14.4,14.61,13.86,0.01,296040.721643,4615,14.0434,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",13.98,14.26,13.62,13.85,0.02,0.14,235151.33266,4109,13.9348,{"date":305,"open":306,"high":298,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",13.81,13.34,13.83,0.22,1.62,267807.461036,4804,13.6702,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",14,14.25,13.57,13.61,-1.3,-8.72,253751.951442,5346,13.9046,{"date":326,"open":259,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",15.5792,14.86,14.91,-0.15,-1,174870.310114,3411,15.1409,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",14.73,15.47,14.72,15.06,-0.2,-1.31,318451.451217,4632,15.2114,{"date":347,"open":73,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",15.665,15.14,15.26,-0.23,-1.48,399145.441659,4651,15.4179,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",15.075,15.62,15.49,0.54,3.61,161605.897396,3483,15.4187,{"date":367,"open":368,"high":236,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",14.56,14.41,14.95,0.58,4.04,312804.93221,4263,14.8604,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":351,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",14.59,14.6377,13.835,14.37,-1.58,286068.036876,5602,14.2645,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",14.36,14.66,14.31,14.6,0.08,0.55,271259.293154,5018,14.5189,{"date":398,"open":399,"high":266,"low":316,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",14.23,14.52,-0.1,-0.68,425088.531109,6602,14.3906,{"date":407,"open":236,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",15.27,14.51,14.62,-0.44,-2.92,363527.311329,4577,14.6871,{"date":417,"open":418,"high":419,"low":420,"close":340,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",15.53,15.83,14.93,-0.77,-4.86,355240.547092,5089,15.171,{"date":427,"open":428,"high":429,"low":430,"close":419,"change":138,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",15.52,16.0799,15.29,4.35,516984.072272,6606,15.7017,{"date":436,"open":337,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",15.51,14.69,15.17,0.92,6.46,718464.333013,7995,15.1984,{"date":446,"open":447,"high":448,"low":316,"close":317,"change":123,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",14.3,14.44,1.79,238033.165511,5449,14.2461,{"date":454,"open":455,"high":456,"low":457,"close":316,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",14.295,14.35,13.65,-0.63,-4.31,424114.349101,5943,13.9678,{"date":464,"open":410,"high":465,"low":466,"close":467,"change":289,"percent_change":219,"volume":468,"transactions":469,"vwap":470},"2026-08-21",14.75,14.132,14.63,361496.140114,5897,14.5245,{"date":472,"open":473,"high":474,"low":475,"close":410,"change":341,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",14.46,14.9589,14.2384,-1.35,484353.841873,6925,14.5074,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",17.12,14.6201,14.82,-2.06,-12.2,1273581.368277,12888,15.276,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":299,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",17.4,17.69,16.08,16.88,0.12,959387.773437,10672,16.7114,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",16.3,17.7984,16.15,16.86,0.82,5.11,651556.922701,8736,16.8345,{"date":512,"open":229,"high":513,"low":514,"close":515,"change":516,"percent_change":123,"volume":517,"transactions":518,"vwap":519},"2026-08-14",16.16,15.585,16.04,0.04,206477.316051,4465,15.9759,{"date":521,"open":218,"high":522,"low":523,"close":524,"change":108,"percent_change":148,"volume":525,"transactions":526,"vwap":527},"2026-08-13",16.34,15.65,16,238181.1577,4907,16.0696,{"date":529,"open":530,"high":504,"low":215,"close":531,"change":361,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",15.86,15.94,3.51,278255.194613,4910,15.9018,{"date":537,"open":538,"high":539,"low":540,"close":237,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",15.35,15.54,15.01,0.31,2.05,225605.542842,5799,15.2649,{"date":547,"open":548,"high":524,"low":549,"close":246,"change":411,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",15.68,14.9,-2.83,530779.610301,9171,15.1802,{"date":555,"open":430,"high":494,"low":556,"close":418,"change":371,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",15.16,3.88,264797.320547,5932,15.5563,{"date":562,"open":563,"high":564,"low":565,"close":370,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",16.01,16.041,14.81,-1.06,-6.62,596229.056407,7911,15.2827,{"date":572,"open":573,"high":574,"low":575,"close":563,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",17.19,17.48,15.96,-1.43,-8.2,555323.432711,8734,16.4581,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",16.53,17.49,16.37,17.44,1.74,11.08,373880.335584,6817,17.0325,{"date":593,"open":594,"high":595,"low":484,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",14.83,15.9,15.7,0.36,2.35,210671.514517,4697,15.5199,{"date":603,"open":604,"high":229,"low":605,"close":606,"change":393,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",15.36,14.6865,15.34,3.72,260594.464861,6235,15.3347,{"date":612,"open":613,"high":614,"low":268,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",14.53,14.995,14.79,1.14,8.35,274198.411926,6494,14.7897,{"date":622,"open":266,"high":623,"low":624,"close":457,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",14.96,13.595,-1.03,-7.02,392703.849359,7434,13.924,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",14.94,14.945,13.88,14.68,-0.73,-4.74,595050.641625,8559,14.4125,{"date":642,"open":643,"high":643,"low":549,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",16.06,15.41,-0.48,-3.02,336535.759126,5659,15.3472,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",17.1,17.23,15.71,15.89,-1.36,-7.88,243290.110774,4428,16.1068,{"date":662,"open":663,"high":664,"low":665,"close":20,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",16.94,17.555,16.8,-0.09,-0.52,255367.455064,5156,17.1741,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",17.56,18.15,17.29,17.34,-0.64,-3.56,325221.411547,6600,17.6613,{"date":683,"open":20,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",18.25,16.895,17.98,1.66,10.17,360512.610331,6999,17.7733,{"date":693,"open":495,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",17.37,16.02,16.32,-0.35,-2.1,297074.392242,5303,16.3798,{"date":703,"open":596,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",17.2,15.66,16.67,-0.04,-0.24,279400,{"date":711,"open":712,"high":673,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",17.5,16.27,16.71,-1.55,-8.49,422900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",19.15,19.48,17.8,18.26,-0.42,-2.25,445500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":607,"volume":734,"transactions":9,"vwap":732},"2026-07-14",18.64,19.049999,18.23,18.68,0.67,393200,{"date":736,"open":737,"high":738,"low":739,"close":16,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":16},"2026-07-13",18.1,18.67,17.75,-0.65,-3.48,381300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":113,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-10",18.38,19.12,17.79,18.66,-0.05,494900,{"date":752,"open":753,"high":754,"low":755,"close":738,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":738},"2026-07-09",18.44,18.91,18.3,0.98,5.54,500400,{"date":760,"open":761,"high":762,"low":763,"close":493,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":493},"2026-07-08",17.52,18.16,16.9,-0.18,-1.01,437700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",18.17,18.24,17.01,17.87,-0.94,-5,614700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":289,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-06",19.28,19.79,18.69,18.81,0.05,270700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",20.59,21.2,18.6,18.8,-1.7,-8.29,484000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",22.22,22.43,20.23,20.5,-2.58,-11.18,445400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",20.63,23.61,20.41,23.08,2.49,12.09,599400,{"date":812,"open":813,"high":814,"low":815,"close":786,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":786},"2026-06-29",19.56,20.71,18.29,1.04,5.32,406400,{"date":820,"open":821,"high":798,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",20,19,19.55,-1.12,-5.42,1972400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":616,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-25",20.94,21.18,19.6,20.67,5.84,366900,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",20.95,19.3,19.53,-0.8,-3.94,448200,{"date":844,"open":845,"high":846,"low":823,"close":847,"change":790,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-23",20.86,21.23,20.33,-7.72,613600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":113,"percent_change":749,"volume":856,"transactions":9,"vwap":855},"2026-06-22",22.25,22.42,21.02,22.030001,432400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",22.059999,22.55,21.15,22.040001,0.65,3.04,287900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",22.59,22.96,21.33,21.39,-0.34,-1.56,271300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",22.66,23.99,21.67,21.73,-1.05,-4.61,378500,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",25.26,22.14,22.78,-1.21,-5.04,895800,{"date":893,"open":894,"high":26,"low":895,"close":878,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":878},"2026-06-12",23.51,22.81,1.39,6.15,1167000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",19.86,22.69,19.4,22.6,3.29,17.04,824500,{"date":909,"open":789,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",20.3,18.46,19.31,0.24,1.26,233700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":677,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-09",20.14,20.99,17.77,19.07,-3.25,354200,{"date":925,"open":926,"high":927,"low":789,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",19.49,20.31,19.71,1.22,6.6,344800,{"date":933,"open":934,"high":934,"low":753,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",20.88,18.49,-3.42,-15.61,459300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",20.38,22.47,19.58,21.91,0.84,3.99,380100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",21.41,22.12,20.53,21.07,-0.88,-4.01,575900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",21.84,24.5,21.63,21.95,1.3,6.3,828200,{"date":967,"open":968,"high":969,"low":786,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",21.24,21.55,20.65,-0.62,-2.91,307600,{"date":975,"open":976,"high":880,"low":977,"close":978,"change":697,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-29",21.049999,20.15,21.27,-1.62,376200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",21.78,22.49,21.16,21.62,-0.17,-0.78,273100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":625,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",23.77,24,21.4,21.79,-4.51,471200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":160,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-26",23.13,23.96,21.88,22.82,3.35,539900,{"date":1007,"open":861,"high":1008,"low":1009,"close":1010,"change":118,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",22.8,20.64,22.08,5.39,351800,{"date":1014,"open":1015,"high":985,"low":839,"close":837,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":837},"2026-05-21",19.95,0.7,3.46,195800,{"date":1020,"open":1021,"high":910,"low":1022,"close":1023,"change":371,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",20.02,18.54,20.25,2.95,183200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":697,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",19.63,20.47,19.13,19.67,-1.75,214400,{"date":1035,"open":1036,"high":1037,"low":1028,"close":1021,"change":566,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1021},"2026-05-18",21.5,21.65,-5.03,259300,{"date":1041,"open":950,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",21.49,20.049999,21.08,-1.38,-6.14,249700,{"date":1049,"open":861,"high":1050,"low":814,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",22.56,22.46,1.75,8.45,336200,{"date":1056,"open":1057,"high":1057,"low":847,"close":814,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":814},"2026-05-13",21.92,-0.25,-1.19,271100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",22.74,22.84,19.93,20.96,-1.72,-7.58,447700,{"date":1071,"open":862,"high":1072,"low":1073,"close":1074,"change":61,"percent_change":757,"volume":1075,"transactions":9,"vwap":1074},"2026-05-11",22.95,20.29,22.68,626100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1042,"change":1081,"percent_change":16,"volume":1082,"transactions":9,"vwap":1042},"2026-05-08",21.28,23.9,20.61,3.28,919600,{"date":1084,"open":684,"high":1085,"low":1086,"close":1087,"change":289,"percent_change":782,"volume":1088,"transactions":9,"vwap":1087},"2026-05-07",18.33,17.040001,18.21,244400,{"date":1090,"open":1091,"high":684,"low":653,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",18.049999,18.2,0.27,1.51,214600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",16.76,18.14,16.75,17.93,1.45,8.8,227100,{"date":1106,"open":492,"high":920,"low":1107,"close":96,"change":740,"percent_change":1108,"volume":1109,"transactions":9,"vwap":96},"2026-05-04",16.12,-3.79,199600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1112,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1112},"2026-05-01",17.13,17.63,16.89,-0.28,-1.61,224000,{"date":1119,"open":704,"high":1120,"low":196,"close":1121,"change":945,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",17.94,17.41,5.07,282100,{"date":1125,"open":1126,"high":675,"low":1127,"close":1128,"change":239,"percent_change":764,"volume":1129,"transactions":9,"vwap":1128},"2026-04-29",16.85,16.35,16.57,157200,{"date":1131,"open":1132,"high":1133,"low":205,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",17.36,17.66,16.6,-1.13,-6.37,169900,{"date":1139,"open":729,"high":738,"low":1132,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",17.73,-1.04,-5.54,258300,{"date":1145,"open":712,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",19.74,17.22,18.77,1.53,8.87,571700,{"date":1153,"open":1154,"high":1155,"low":208,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",18.02,18.71,17.24,-0.76,-4.22,288900,{"date":1161,"open":1162,"high":1163,"low":198,"close":1164,"change":61,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",17.15,18.75,18,7.08,753600,{"date":1168,"open":663,"high":492,"low":1169,"close":1170,"change":1171,"percent_change":361,"volume":1172,"transactions":9,"vwap":1170},"2026-04-21",16.5,16.81,0.09,129700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",16.54,16.98,16.21,16.72,0.51,3.15,132500,{"date":1183,"open":706,"high":495,"low":1184,"close":1177,"change":240,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1177},"2026-04-17",15.72,-1.16,142400,{"date":1188,"open":524,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",16.41,15.76,16.4,0.5,3.14,113400,{"date":1196,"open":1197,"high":1107,"low":267,"close":595,"change":1198,"percent_change":411,"volume":1199,"transactions":9,"vwap":595},"2026-04-15",15.87,-0.07,131000,{"date":1201,"open":1121,"high":1121,"low":523,"close":216,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":216},"2026-04-14",-0.69,-4.14,215700,{"date":1206,"open":565,"high":665,"low":1207,"close":188,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":188},"2026-04-13",14.8,1.91,12.95,441600,{"date":1212,"open":1213,"high":632,"low":1214,"close":465,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":465},"2026-04-10",14.09,13.72,0.79,5.66,123500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",13.23,14.18,13.09,13.96,0.93,7.14,195500,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",12.68,13.27,13.03,0.88,7.24,124700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1237,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1237},"2026-04-07",12.15,12.57,11.82,-0.12,-0.98,133600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1245,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1245},"2026-04-06",12.27,13,12.1,0.15,1.24,253300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":199,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",11.62,12.25,11.41,12.12,1.42,104100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1093,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",11.88,12.45,11.68,11.95,2.31,175400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1263,"change":371,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1263},"2026-03-31",11.3,11.7,11.14,5.23,111000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":697,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-30",11.55,11.73,10.9,11.1,-3.06,116300,{"date":1283,"open":1284,"high":1263,"low":1285,"close":1286,"change":239,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-27",11.4,11.2,11.45,-0.26,111700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-26",11.79,12,11.47,11.48,-0.54,-4.49,152100,{"date":1299,"open":1300,"high":809,"low":1294,"close":1301,"change":361,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",11.57,12.02,4.7,88000,{"date":1305,"open":1306,"high":1307,"low":1271,"close":1294,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1294},"2026-03-24",11.17,11.77,0.18,1.59,155500,{"date":1312,"open":1278,"high":1294,"low":1313,"close":1269,"change":597,"percent_change":905,"volume":1314,"transactions":9,"vwap":1269},"2026-03-23",10.75,109000,{"date":1316,"open":1255,"high":1317,"low":1318,"close":1319,"change":458,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",11.58,10.88,10.94,-5.45,102600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1300,"change":1179,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1300},"2026-03-19",10.84,11.65,10.66,4.61,122800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1058,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-18",11.31,11.32,10.67,11.06,-2.21,181800,{"date":1338,"open":1255,"high":1339,"low":1340,"close":1331,"change":872,"percent_change":412,"volume":1341,"transactions":9,"vwap":1331},"2026-03-17",11.75,10.96,394300,{"date":1343,"open":1344,"high":1246,"low":1345,"close":1325,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1325},"2026-03-16",12.11,11.42,-1.33,-10.25,735000,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-13",12.78,13.63,12.98,0.2,1.56,131900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1351,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1351},"2026-03-12",13.43,13.45,12.63,-0.97,-7.05,137800,{"date":1366,"open":307,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-11",13.8,13.19,13.75,0.6,4.56,114000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":143,"percent_change":808,"volume":1379,"transactions":9,"vwap":1378},"2026-03-10",12.91,13.48,12.82,13.15,109200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":666,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-09",12.38,12.87,12.16,12.83,-0.7,201500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-06",13.4,13.74,12.89,12.92,-0.95,-6.85,124400,{"date":1398,"open":295,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":873,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",14.45,13.53,13.87,-0.22,133300,{"date":1405,"open":1406,"high":381,"low":1407,"close":1213,"change":1408,"percent_change":1122,"volume":1409,"transactions":9,"vwap":1213},"2026-03-04",13.64,13.1,0.68,170700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":458,"percent_change":1296,"volume":1416,"transactions":9,"vwap":1415},"2026-03-03",13.55,13.79,13.01,13.41,211100,{"date":1418,"open":1419,"high":1221,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-02",12.85,14.04,0.99,7.59,283500,{"date":1425,"open":1426,"high":1222,"low":1427,"close":1428,"change":219,"percent_change":361,"volume":1429,"transactions":9,"vwap":1428},"2026-02-27",12.62,12.59,13.05,125300,{"date":1431,"open":1385,"high":1246,"low":1432,"close":1353,"change":309,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1353},"2026-02-26",12.41,1.72,156800,{"date":1436,"open":1382,"high":1393,"low":1437,"close":1438,"change":54,"percent_change":946,"volume":1439,"transactions":9,"vwap":1438},"2026-02-25",12.37,12.76,146600,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1245,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1245},"2026-02-24",11.6,12.47,0.64,5.5,204900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1058,"percent_change":698,"volume":1453,"transactions":9,"vwap":1452},"2026-02-23",11.81,11.84,11.34,11.63,158900,{"date":1455,"open":1456,"high":1457,"low":1270,"close":1261,"change":1171,"percent_change":21,"volume":1458,"transactions":9,"vwap":1261},"2026-02-20",11.74,12.29,175300,{"date":1460,"open":1325,"high":1449,"low":1255,"close":1291,"change":1198,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1291},"2026-02-19",-0.59,219900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":279,"percent_change":1024,"volume":1469,"transactions":9,"vwap":1468},"2026-02-18",11.56,12.23,11.43,11.86,203100,{"date":1471,"open":1472,"high":1456,"low":1473,"close":1474,"change":1475,"percent_change":1232,"volume":1476,"transactions":9,"vwap":1474},"2026-02-17",11.12,10.85,11.52,0.1,251100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1345,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1345},"2026-02-13",10.98,11.61,10.93,0.43,3.91,289000,{"date":1486,"open":1487,"high":1488,"low":1318,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-12",11.53,11.85,10.99,-0.5,-4.35,365600,{"date":1494,"open":1414,"high":1220,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-11",11.28,11.49,-1.5,-11.55,779200,{"date":1501,"open":1427,"high":1502,"low":1503,"close":1504,"change":1482,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-10",13.26,12.28,12.99,3.42,561600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1209,"volume":1514,"transactions":9,"vwap":1512},"2026-02-09",11,12.64,10.51,12.56,1.44,917900,{"date":1516,"open":1517,"high":1456,"low":1518,"close":1472,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1472},"2026-02-06",10.28,10.02,-4.75,-29.93,1603700,{"date":1523,"open":360,"high":522,"low":247,"close":1197,"change":496,"percent_change":21,"volume":1524,"transactions":9,"vwap":1197},"2026-02-05",483400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-04",17.96,17.99,15.2,15.75,-1.85,-10.51,454500,{"date":1535,"open":1536,"high":1528,"low":1537,"close":19,"change":749,"percent_change":1115,"volume":1538,"transactions":9,"vwap":19},"2026-02-03",17.92,17,456300,{"date":1540,"open":1541,"high":1542,"low":1175,"close":1543,"change":945,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-02",16.65,18.59,17.65,5,466000,{"date":1547,"open":1548,"high":722,"low":1549,"close":1170,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1170},"2026-01-30",17.32,16.36,-0.58,-3.34,423000,{"date":1554,"open":1092,"high":1087,"low":583,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-29",17.39,-0.89,-4.87,460300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1408,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",17.76,18.47,17.55,18.28,3.86,741200,{"date":1568,"open":1128,"high":1569,"low":1189,"close":19,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":19},"2026-01-27",17.95,1.23,7.51,526800,{"date":1574,"open":706,"high":196,"low":1575,"close":585,"change":401,"percent_change":1576,"volume":1577,"transactions":9,"vwap":585},"2026-01-26",16.17,-0.61,325800,{"date":1579,"open":522,"high":1580,"low":524,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-23",16.83,16.47,-0.06,-0.36,244500,{"date":1586,"open":1587,"high":586,"low":1588,"close":583,"change":1490,"percent_change":1589,"volume":1590,"transactions":9,"vwap":583},"2026-01-22",17.26,15.93,-2.94,665800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-21",16.13,17.3,15.99,17.030001,1.09,6.84,1138800,{"date":1601,"open":287,"high":713,"low":1602,"close":531,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":531},"2026-01-20",14.1,1.2,8.14,1372000,{"date":1607,"open":390,"high":1608,"low":278,"close":258,"change":361,"percent_change":1609,"volume":1610,"transactions":9,"vwap":258},"2026-01-16",15.22,3.8,413000,{"date":1612,"open":634,"high":1613,"low":1614,"close":278,"change":143,"percent_change":1265,"volume":1615,"transactions":9,"vwap":278},"2026-01-15",14.5,13.6,307400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":634,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":634},"2026-01-14",14.17,14.21,13.71,-0.37,-2.6,245000,{"date":1625,"open":1602,"high":1626,"low":1627,"close":317,"change":279,"percent_change":1628,"volume":1629,"transactions":9,"vwap":317},"2026-01-13",14.7,13.91,2.44,316200,{"date":1631,"open":288,"high":1632,"low":1412,"close":1627,"change":113,"percent_change":1198,"volume":1633,"transactions":9,"vwap":1627},"2026-01-12",14.33,364400,{"date":1635,"open":1220,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-09",13.97,13.18,13.92,0.87,6.67,296000,{"date":1643,"open":1644,"high":1391,"low":1645,"close":1428,"change":697,"percent_change":1646,"volume":1439,"transactions":9,"vwap":1428},"2026-01-08",13.35,12.72,-2.61,{"date":1648,"open":318,"high":1352,"low":1231,"close":1390,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1390},"2026-01-07",-0.27,-1.98,188300,{"date":1653,"open":1644,"high":1367,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-06",13.25,13.67,0.42,3.17,316500,{"date":1660,"open":1637,"high":1661,"low":1353,"close":1654,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1654},"2026-01-05",13.56,0.3,2.32,306500,{"date":1666,"open":1667,"high":1230,"low":1668,"close":1209,"change":128,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1209},"2026-01-02",12.69,12.55,3.19,251700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1668,"change":666,"percent_change":1676,"volume":1364,"transactions":9,"vwap":1668},"2025-12-31",12.8,12.88,12.52,-0.71,{"date":1678,"open":1679,"high":1667,"low":1679,"close":1510,"change":733,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1510},"2025-12-30",11.9,5.6,167300,{"date":1683,"open":1427,"high":1684,"low":1442,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-29",12.6,11.97,-0.79,-6.19,442400,{"date":1690,"open":1691,"high":1393,"low":1692,"close":1438,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1438},"2025-12-26",12.61,12.48,0.28,2.24,132900,{"date":1697,"open":1674,"high":1674,"low":1698,"close":1692,"change":697,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2025-12-24",12.2,-2.73,179500,{"date":1702,"open":1703,"high":1368,"low":1704,"close":1385,"change":219,"percent_change":393,"volume":1705,"transactions":9,"vwap":1385},"2025-12-23",12.74,12.26,389700,{"date":1707,"open":1708,"high":1502,"low":1384,"close":1438,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1438},"2025-12-22",12.44,0.56,4.59,450900,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1698,"change":309,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1698},"2025-12-19",11.98,12.5,1.84,169700,{"date":1719,"open":1262,"high":1720,"low":1721,"close":1714,"change":1722,"percent_change":1067,"volume":1723,"transactions":9,"vwap":1714},"2025-12-18",12.65,11.89,-0.21,369500,{"date":1725,"open":1714,"high":1726,"low":1679,"close":1727,"change":541,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-17",12.39,12.19,2.61,397800,{"date":1731,"open":1732,"high":1714,"low":1271,"close":1261,"change":279,"percent_change":1024,"volume":1733,"transactions":9,"vwap":1261},"2025-12-16",11.54,261600,{"date":1735,"open":1479,"high":1456,"low":1313,"close":1732,"change":1709,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1732},"2025-12-15",5.1,221100,{"date":1739,"open":1479,"high":1276,"low":1740,"close":1479,"change":113,"percent_change":666,"volume":1741,"transactions":9,"vwap":1479},"2025-12-12",10.57,346200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1489,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1489},"2025-12-11",8.75,11.25,8.5,1.65,17.67,736800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1143,"transactions":9,"vwap":1755},"2025-12-10",8.72,9.51,8.7,9.34,0.52,5.9,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":392,"percent_change":440,"volume":1764,"transactions":9,"vwap":1763},"2025-12-09",8.6,8.91,8.52,8.82,101600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":987,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",8.93,8.94,8.19,8.74,-1.91,80900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1761,"change":1662,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1761},"2025-12-05",8.68,9.04,8.63,3.48,77100,{"date":1781,"open":1782,"high":1783,"low":1760,"close":1784,"change":330,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-04",8.77,8.79,8.61,-1.71,45400,{"date":1788,"open":1777,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1789},"2025-12-03",8.76,8.36,0.11,1.27,75500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":133,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-02",8.28,8.65,8.18,9.91,153700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":299,"percent_change":123,"volume":1807,"transactions":9,"vwap":1806},"2025-12-01",7.82,7.9,7.75,7.87,48400,{"date":1809,"open":1805,"high":1810,"low":1805,"close":1811,"change":1791,"percent_change":1257,"volume":1812,"transactions":9,"vwap":1811},"2025-11-28",7.93,7.85,21900,{"date":1814,"open":1815,"high":1804,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-26",7.56,7.49,7.74,0.21,2.79,82500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":199,"percent_change":1265,"volume":1827,"transactions":9,"vwap":1826},"2025-11-25",7.31,7.58,7,7.53,121100,{"date":1829,"open":1233,"high":1830,"low":1831,"close":1832,"change":1818,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-24",7.52,7.1,7.36,2.94,69900,{"date":1836,"open":1825,"high":1837,"low":27,"close":1838,"change":1171,"percent_change":1792,"volume":1839,"transactions":9,"vwap":1838},"2025-11-21",7.22,7.15,119500,{"date":1841,"open":1823,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-20",7.45,6.98,7.06,-0.16,-2.22,94000,{"date":1849,"open":1850,"high":1842,"low":1850,"close":1837,"change":392,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1837},"2025-11-19",7.16,1.12,124500,{"date":1854,"open":1825,"high":1855,"low":1856,"close":1225,"change":516,"percent_change":1709,"volume":1857,"transactions":9,"vwap":1225},"2025-11-18",7.26,6.91,87400,{"date":1859,"open":1850,"high":1860,"low":1825,"close":1831,"change":764,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1831},"2025-11-17",7.41,-2.47,123000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":749,"percent_change":402,"volume":1869,"transactions":9,"vwap":1868},"2025-11-14",7.07,7.34,7.03,7.28,116000,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1287,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-13",7.48,7.21,7.33,-3.43,88800,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1422,"change":1845,"percent_change":485,"volume":1881,"transactions":9,"vwap":1422},"2025-11-12",7.8,7.38,99700,{"date":1883,"open":1884,"high":1885,"low":1880,"close":1805,"change":309,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1805},"2025-11-11",7.47,7.81,2.92,174100,{"date":1889,"open":1872,"high":1885,"low":1866,"close":1826,"change":219,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1826},"2025-11-10",0.94,143100,{"date":1893,"open":1598,"high":1894,"low":1598,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-07",7.5,7.46,0.41,5.82,128700,{"date":1900,"open":1901,"high":1868,"low":1902,"close":1903,"change":666,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-06",7.09,6.93,7.05,-1.26,262700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1225,"change":1582,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1225},"2025-11-05",7.19,7.6,7.12,-0.83,215100,{"date":1914,"open":1915,"high":1915,"low":1838,"close":1916,"change":1576,"percent_change":1917,"volume":1297,"transactions":9,"vwap":1916},"2025-11-04",7.61,7.2,-7.81,{"date":1919,"open":1920,"high":1920,"low":1879,"close":1885,"change":1240,"percent_change":1921,"volume":1403,"transactions":9,"vwap":1885},"2025-11-03",7.97,-1.51,{"date":1923,"open":1924,"high":1925,"low":1804,"close":1810,"change":1926,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1810},"2025-10-31",8,8.1,0,79200,{"date":1929,"open":1930,"high":1931,"low":1879,"close":1810,"change":987,"percent_change":698,"volume":1932,"transactions":9,"vwap":1810},"2025-10-30",8.2,8.46,270800,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1925,"change":1354,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1925},"2025-10-29",7.95,8.22,2.53,124800,{"date":1940,"open":1941,"high":617,"low":1942,"close":1804,"change":708,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1804},"2025-10-28",8.12,7.86,-2.95,135900,{"date":1946,"open":1936,"high":1777,"low":1810,"close":1604,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1604},"2025-10-27",0.33,4.23,164900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1885,"change":749,"percent_change":677,"volume":1955,"transactions":9,"vwap":1885},"2025-10-24",7.88,8.09,7.7,136500,{"date":1957,"open":1860,"high":1958,"low":1823,"close":1942,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1942},"2025-10-23",7.94,0.45,6.07,105900,{"date":1963,"open":1824,"high":1915,"low":1964,"close":1860,"change":351,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1860},"2025-10-22",7.3,-3.01,133000,{"date":1968,"open":1952,"high":1969,"low":1824,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-21",7.89,7.64,-0.3,-3.78,138700,{"date":1975,"open":1816,"high":1604,"low":1816,"close":1958,"change":1959,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1958},"2025-10-20",6.01,193100,{"date":1979,"open":1980,"high":1811,"low":1842,"close":1816,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1816},"2025-10-17",7.71,-0.31,-3.97,147900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1879,"change":1550,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1879},"2025-10-16",8.38,8.43,7.66,-6.92,404000,{"date":1992,"open":617,"high":1993,"low":1994,"close":1986,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1986},"2025-10-15",8.69,8.06,0.16,1.95,387500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1936,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1936},"2025-10-14",9.11,9.18,8.15,-1.07,-11.52,589200,{"date":2007,"open":2008,"high":2009,"low":1761,"close":2010,"change":220,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-13",8.97,9.38,9.29,4.97,300300,{"date":2014,"open":2015,"high":2016,"low":1789,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-10",10.03,10.23,8.85,-1.15,-11.5,559600,{"date":2022,"open":2023,"high":2024,"low":1755,"close":2025,"change":2026,"percent_change":598,"volume":2027,"transactions":9,"vwap":2025},"2025-10-09",9.52,10.31,10,0.23,481600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-08",10.2,10.34,9.55,9.77,-0.45,-4.4,395100,{"date":2038,"open":1740,"high":2039,"low":2025,"close":2040,"change":1402,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-07",10.8,10.22,-2.11,392800,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1792,"percent_change":298,"volume":2048,"transactions":9,"vwap":2047},"2025-10-06",9.46,10.74,10.44,968900,{"date":2050,"open":1768,"high":2051,"low":1768,"close":2052,"change":1093,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-03",9.5,9.17,3.03,280700,{"date":2056,"open":2057,"high":1799,"low":1796,"close":2058,"change":988,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-02",9.83,8.9,-8.06,669700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1656,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-01",9.27,10.09,9.1,9.68,4.54,502600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":299,"percent_change":309,"volume":2075,"transactions":9,"vwap":2074},"2025-09-30",9.3,9.47,9.01,9.26,134500,{"date":2077,"open":2032,"high":2078,"low":2079,"close":2080,"change":341,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-29",9.61,9.2,9.24,-2.12,188200,{"date":2084,"open":2085,"high":2072,"low":2086,"close":2087,"change":189,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-26",8.98,8.86,9.44,5.24,321600,{"date":2091,"open":2085,"high":2092,"low":1744,"close":2008,"change":1198,"percent_change":421,"volume":2093,"transactions":9,"vwap":2008},"2025-09-25",9.23,210900,{"date":2095,"open":2096,"high":2097,"low":1776,"close":1776,"change":1576,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1776},"2025-09-24",9.66,10.06,-6.32,248500,{"date":2101,"open":2058,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1994,"volume":2106,"transactions":9,"vwap":2104},"2025-09-23",10.25,8.81,9.65,0.72,522300,{"date":2108,"open":2109,"high":2110,"low":1744,"close":1767,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1767},"2025-09-22",8.95,9.4,-0.11,-1.22,325700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1776,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1776},"2025-09-19",9.57,9.7,9,-0.46,-4.84,306400,{"date":2123,"open":2124,"high":2117,"low":1761,"close":2051,"change":21,"percent_change":1754,"volume":2125,"transactions":9,"vwap":2051},"2025-09-18",8.92,450600,{"date":2127,"open":2128,"high":2110,"low":2129,"close":1770,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1770},"2025-09-17",9.36,8.41,-0.56,-6.02,459900,{"date":2134,"open":2063,"high":2110,"low":2135,"close":2071,"change":299,"percent_change":309,"volume":2136,"transactions":9,"vwap":2071},"2025-09-16",9.03,251900,{"date":2138,"open":2080,"high":2078,"low":1770,"close":2139,"change":516,"percent_change":1482,"volume":2140,"transactions":9,"vwap":2139},"2025-09-15",9.28,462600,{"date":2142,"open":2109,"high":2051,"low":1103,"close":2080,"change":220,"percent_change":1544,"volume":2143,"transactions":9,"vwap":2080},"2025-09-12",503800,{"date":2145,"open":2002,"high":2139,"low":2002,"close":1103,"change":39,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1103},"2025-09-11",9.05,961100,{"date":2149,"open":1925,"high":2150,"low":1806,"close":2151,"change":250,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-10",8.24,8.07,1.64,303200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1958,"change":289,"percent_change":250,"volume":2159,"transactions":9,"vwap":1958},"2025-09-09",8.16,8.3,7.77,468900,{"date":2161,"open":2162,"high":1924,"low":2163,"close":1810,"change":1094,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1810},"2025-09-08",6.44,6.36,23.52,1955100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":289,"percent_change":1995,"volume":2172,"transactions":9,"vwap":2171},"2025-09-05",6.5,6.68,6.18,6.42,232600,{"date":2174,"open":2175,"high":2162,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-04",5.83,5.63,6.41,0.61,10.52,136100,{"date":2182,"open":2183,"high":2184,"low":1216,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-03",5.99,6.03,5.8,-0.13,-2.19,37600,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2098,"volume":2195,"transactions":9,"vwap":2193},"2025-09-02",6.19,5.79,5.93,-0.4,83900,{"date":2197,"open":2177,"high":2162,"low":1960,"close":2198,"change":1582,"percent_change":773,"volume":2199,"transactions":9,"vwap":2198},"2025-08-29",6.33,146200,{"date":2201,"open":2184,"high":2162,"low":1897,"close":2202,"change":1656,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-28",6.39,7.04,176500,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":1926,"percent_change":1926,"volume":2210,"transactions":9,"vwap":2209},"2025-08-27",6.09,5.95,5.97,59400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2209,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2209},"2025-08-26",6.08,6.1,5.91,-0.02,-0.33,93700,{"date":2220,"open":2221,"high":2222,"low":2208,"close":2183,"change":239,"percent_change":1490,"volume":2223,"transactions":9,"vwap":2183},"2025-08-25",6.06,6.24,46900,{"date":2225,"open":270,"high":2191,"low":270,"close":2226,"change":371,"percent_change":1326,"volume":2227,"transactions":9,"vwap":2226},"2025-08-22",6.02,190200,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-21",5.89,5.4,5.44,-0.41,-7.01,64300,{"date":2237,"open":2238,"high":2230,"low":2238,"close":2239,"change":1959,"percent_change":2240,"volume":1764,"transactions":9,"vwap":2239},"2025-08-20",5.41,5.85,8.33,{"date":2242,"open":2243,"high":2208,"low":2231,"close":2231,"change":645,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2231},"2025-08-19",5.94,-8.16,94500,{"date":2247,"open":2248,"high":2208,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-18",5.18,5.88,0.81,15.98,200500,{"date":2254,"open":1736,"high":2248,"low":2255,"close":1122,"change":299,"percent_change":128,"volume":2256,"transactions":9,"vwap":1122},"2025-08-15",4.99,59500,{"date":2258,"open":2255,"high":1736,"low":2259,"close":2260,"change":1791,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-14",4.9,5.05,2.23,57100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":541,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-13",4.71,5.03,4.6,4.94,6.7,60800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1240,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-12",4.82,4.84,4.58,4.63,-2.53,17600,{"date":2280,"open":2011,"high":2281,"low":2282,"close":2283,"change":401,"percent_change":485,"volume":2284,"transactions":9,"vwap":2283},"2025-08-11",5.13,4.72,4.75,44300,{"date":2286,"open":2287,"high":2260,"low":209,"close":2288,"change":708,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-08",5.01,4.85,-4.72,39200,{"date":2292,"open":1327,"high":2293,"low":1327,"close":2294,"change":2178,"percent_change":297,"volume":2295,"transactions":9,"vwap":2294},"2025-08-07",5.2,5.09,105100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":239,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-06",4.47,4.55,4.43,4.48,-0.67,20200,{"date":2305,"open":2306,"high":1327,"low":431,"close":2307,"change":392,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-05",4.45,4.51,1.81,36000,{"date":2311,"open":1371,"high":2265,"low":2312,"close":2300,"change":2186,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2300},"2025-08-04",4.42,-2.85,22700,{"date":2316,"open":2317,"high":2265,"low":2318,"close":1371,"change":330,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1371},"2025-08-01",4.69,4.3,-3.18,90100,{"date":2322,"open":2323,"high":2324,"low":1710,"close":2265,"change":1171,"percent_change":1996,"volume":2325,"transactions":9,"vwap":2265},"2025-07-31",4.62,4.77,21500,{"date":2327,"open":2323,"high":2282,"low":2323,"close":2323,"change":1582,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2323},"2025-07-30",-1.28,11400,{"date":2331,"open":2324,"high":2324,"low":2267,"close":2332,"change":1582,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-29",4.68,-1.27,18700,{"date":2336,"open":2317,"high":2288,"low":2067,"close":2337,"change":108,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-28",4.74,1.28,19000,{"date":2341,"open":2342,"high":2274,"low":2343,"close":2332,"change":2216,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2332},"2025-07-25",4.78,4.5,-0.43,26900,{"date":2347,"open":2348,"high":2348,"low":1371,"close":1302,"change":240,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1302},"2025-07-24",4.93,-3.89,20800,{"date":2352,"open":1327,"high":2353,"low":2354,"close":2355,"change":123,"percent_change":1011,"volume":2356,"transactions":9,"vwap":2355},"2025-07-23",4.92,4.53,4.89,57400,{"date":2358,"open":2275,"high":2283,"low":2359,"close":2360,"change":392,"percent_change":1052,"volume":2223,"transactions":9,"vwap":2360},"2025-07-22",4.4,4.64,{"date":2362,"open":2363,"high":2332,"low":1371,"close":1371,"change":782,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1371},"2025-07-21",4.57,1.11,17400,{"date":2367,"open":2343,"high":97,"low":431,"close":2307,"change":2216,"percent_change":411,"volume":2368,"transactions":9,"vwap":2307},"2025-07-18",51900,{"date":2370,"open":2275,"high":2288,"low":2298,"close":2354,"change":289,"percent_change":309,"volume":2371,"transactions":9,"vwap":2354},"2025-07-17",64000,{"date":2373,"open":2282,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-16",4.73,4.52,-0.08,-1.74,11900,{"date":2380,"open":2342,"high":2381,"low":2267,"close":2267,"change":707,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2267},"2025-07-15",4.8,-0.86,29100,{"date":2385,"open":2288,"high":2386,"low":2299,"close":2360,"change":987,"percent_change":2387,"volume":2383,"transactions":9,"vwap":2360},"2025-07-14",4.86,-3.53,{"date":2389,"open":2324,"high":2390,"low":1302,"close":2391,"change":1582,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-11",4.87,4.81,-1.23,17100,{"date":2395,"open":2274,"high":2259,"low":2396,"close":2390,"change":782,"percent_change":816,"volume":2397,"transactions":9,"vwap":2390},"2025-07-10",4.66,41700,{"date":2399,"open":2259,"high":2400,"low":2401,"close":2273,"change":113,"percent_change":1722,"volume":2402,"transactions":9,"vwap":2273},"2025-07-09",4.91,4.67,38000,{"date":2404,"open":209,"high":2268,"low":2283,"close":2405,"change":392,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-08",4.83,1.68,61100,{"date":2409,"open":97,"high":2381,"low":2267,"close":2283,"change":1093,"percent_change":2184,"volume":2410,"transactions":9,"vwap":2283},"2025-07-07",98000,{"date":2412,"open":1371,"high":97,"low":2301,"close":2301,"change":749,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2301},"2025-07-03",-1.1,10100,{"date":2416,"open":2417,"high":2332,"low":2417,"close":2354,"change":392,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2354},"2025-07-02",4.46,1.8,27800,{"date":2421,"open":2300,"high":1710,"low":2422,"close":2306,"change":289,"percent_change":2026,"volume":2423,"transactions":9,"vwap":2306},"2025-07-01",4.34,35000,{"date":2425,"open":2265,"high":2265,"low":2426,"close":2427,"change":341,"percent_change":459,"volume":2428,"transactions":9,"vwap":2427},"2025-06-30",4.33,4.44,20600,{"date":2430,"open":2431,"high":2317,"low":2431,"close":2360,"change":1354,"percent_change":2343,"volume":2432,"transactions":9,"vwap":2360},"2025-06-27",4.39,110900,{"date":2434,"open":2435,"high":2306,"low":2435,"close":2427,"change":2026,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2427},"2025-06-26",4.12,5.46,52500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2216,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-25",4.17,4.29,3.93,4.21,-0.47,26700,{"date":2447,"open":2448,"high":2426,"low":2435,"close":1948,"change":219,"percent_change":2406,"volume":2449,"transactions":9,"vwap":1948},"2025-06-24",4.16,35300,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2448,"change":392,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2448},"2025-06-23",4.01,4.24,1.96,24700,{"date":2457,"open":2458,"high":2453,"low":946,"close":2459,"change":1198,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-20",4.1,4.08,-1.69,55400,{"date":2463,"open":2464,"high":2441,"low":2458,"close":2465,"change":707,"percent_change":1394,"volume":2466,"transactions":9,"vwap":2465},"2025-06-18",4.14,4.15,18200,{"date":2468,"open":2440,"high":2469,"low":372,"close":2470,"change":299,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-17",4.25,4.19,0.48,19700,{"date":2474,"open":2448,"high":2426,"low":2458,"close":2440,"change":496,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2440},"2025-06-16",2.96,25300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":1981,"percent_change":2482,"volume":2284,"transactions":9,"vwap":2481},"2025-06-13",4.28,4.36,4.05,-7.11,{"date":2484,"open":2435,"high":2485,"low":2486,"close":2480,"change":1818,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2480},"2025-06-12",4.37,4.03,5.06,55100,{"date":2490,"open":2491,"high":2440,"low":2452,"close":2465,"change":250,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2465},"2025-06-11",4.07,3.23,29600,{"date":2495,"open":2496,"high":2459,"low":2497,"close":2498,"change":108,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-10",4.06,3.97,4.02,1.52,13200,{"date":2502,"open":2503,"high":372,"low":2504,"close":2505,"change":1198,"percent_change":2377,"volume":2506,"transactions":9,"vwap":2505},"2025-06-09",3.98,3.92,3.96,24600,{"date":2508,"open":946,"high":2496,"low":1483,"close":2486,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2486},"2025-06-06",0.03,0.75,29700,{"date":2513,"open":946,"high":2465,"low":2505,"close":2514,"change":1926,"percent_change":1926,"volume":2278,"transactions":9,"vwap":2514},"2025-06-05",4,{"date":2516,"open":1483,"high":2517,"low":2518,"close":2514,"change":1171,"percent_change":2519,"volume":2334,"transactions":9,"vwap":2514},"2025-06-04",4.09,3.9,2.3,{"date":2521,"open":2498,"high":2486,"low":1483,"close":1483,"change":2376,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1483},"2025-06-03",-2.01,16700,{"date":2525,"open":2496,"high":2464,"low":2503,"close":946,"change":2216,"percent_change":1490,"volume":2526,"transactions":9,"vwap":946},"2025-06-02",32600,{"date":2528,"open":2465,"high":2465,"low":2497,"close":2452,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2452},"2025-05-30",-0.14,-3.37,23800,{"date":2533,"open":2534,"high":2453,"low":2535,"close":2465,"change":1693,"percent_change":1233,"volume":2536,"transactions":9,"vwap":2465},"2025-05-29",3.94,3.85,90300,{"date":2538,"open":2440,"high":2539,"low":2535,"close":2540,"change":1115,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-05-28",4.18,3.87,-6.75,51800,{"date":2544,"open":2496,"high":2545,"low":2486,"close":2465,"change":1171,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2465},"2025-05-27",4.26,2.22,70500,{"date":2549,"open":2550,"high":2464,"low":2452,"close":2496,"change":1198,"percent_change":2460,"volume":2551,"transactions":9,"vwap":2496},"2025-05-23",4.13,52000,{"date":2553,"open":2554,"high":2448,"low":2554,"close":2550,"change":2471,"percent_change":1378,"volume":2555,"transactions":9,"vwap":2550},"2025-05-22",3.62,118500,{"date":2557,"open":1609,"high":1609,"low":2558,"close":2558,"change":330,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-21",3.65,-3.95,31900,{"date":2562,"open":2563,"high":2505,"low":1609,"close":1609,"change":2529,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1609},"2025-05-20",3.95,-3.55,26500,{"date":2567,"open":2558,"high":2514,"low":2568,"close":2534,"change":1656,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2534},"2025-05-19",3.6,11.93,112700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2509,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-16",3.5,3.58,3.49,3.52,0.86,108700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2575,"change":289,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2575},"2025-05-15",3.47,3.59,3.45,0.29,64700,{"date":2587,"open":2581,"high":2588,"low":2589,"close":1778,"change":113,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1778},"2025-05-14",3.55,3.43,-0.29,235800,{"date":2593,"open":2594,"high":2595,"low":177,"close":2575,"change":250,"percent_change":2540,"volume":2596,"transactions":9,"vwap":2575},"2025-05-13",3.36,3.56,156900,{"date":2598,"open":2583,"high":2554,"low":2594,"close":2594,"change":1198,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2594},"2025-05-12",-2.04,97800,{"date":2602,"open":2583,"high":2603,"low":2604,"close":2589,"change":1582,"percent_change":1067,"volume":2605,"transactions":9,"vwap":2589},"2025-05-09",3.53,3.34,83700,{"date":2607,"open":2603,"high":2574,"low":1004,"close":2575,"change":401,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2575},"2025-05-08",-2.79,92300,{"date":2611,"open":1778,"high":2582,"low":2583,"close":2582,"change":1475,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2582},"2025-05-07",2.87,11700,{"date":2615,"open":2594,"high":2576,"low":1004,"close":2575,"change":1791,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2575},"2025-05-06",3.25,65400,{"date":2619,"open":2603,"high":2582,"low":89,"close":2620,"change":1402,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-05",3.38,-6.11,44600,{"date":2624,"open":2625,"high":2554,"low":2626,"close":2568,"change":1995,"percent_change":97,"volume":2627,"transactions":9,"vwap":2568},"2025-05-02",3.44,3.41,89400,{"date":2629,"open":2573,"high":2630,"low":2589,"close":2625,"change":113,"percent_change":2590,"volume":2631,"transactions":9,"vwap":2625},"2025-05-01",3.57,15500,{"date":2633,"open":2625,"high":2573,"low":2620,"close":2583,"change":239,"percent_change":2382,"volume":2270,"transactions":9,"vwap":2583},"2025-04-30",{"date":2635,"open":2573,"high":2588,"low":2620,"close":1778,"change":2216,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1778},"2025-04-29",-0.57,52600,{"date":2639,"open":1778,"high":2554,"low":1778,"close":2573,"change":1926,"percent_change":1926,"volume":2640,"transactions":9,"vwap":2573},"2025-04-28",22200,{"date":2642,"open":2576,"high":2588,"low":1778,"close":2573,"change":749,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2573},"2025-04-25",-1.41,38700,{"date":2646,"open":2576,"high":2582,"low":2581,"close":2588,"change":2509,"percent_change":251,"volume":2647,"transactions":9,"vwap":2588},"2025-04-24",36500,{"date":2649,"open":2581,"high":2554,"low":2625,"close":2576,"change":300,"percent_change":2464,"volume":2650,"transactions":9,"vwap":2576},"2025-04-23",23200,{"date":181,"open":89,"high":2652,"low":2653,"close":2620,"change":289,"percent_change":1662,"volume":2488,"transactions":9,"vwap":2620},3.54,3.3]