[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXTI":3,"homepage-market-summary":31,"stock-historical-AXTI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXTI","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},"AXT Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","AXT Inc is a developer and producer of compound and single element semiconductor substrates, also known as wafers. The dominant substrates used in producing semiconductor chips and other electronic circuits are made from silicon. It is engaged in the design, development, manufacture, and distribution of high-performance compound semiconductor substrates and the sale of materials. The company provides alternative or specialty materials in the form of substrates or wafers, including compound and single-element substrates. Its compound substrates combine indium with phosphorous or gallium with arsenic. Geographically firm has its business presence across the region of Europe, Japan, Taiwan, China, North America, and the Asia Pacific from which China derives its maximum revenue to the company.","1,072","Fremont, CA",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},85.87,83,87.55,80.71,81.81,4.06,4.96,7305643.292773,100675,84.8591,143.16,4,8523150.011765765,58.8,7135,{"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},1.2,6071179,2215980352.953207,6405.3,"2025-04-22",[183,184,194,205,216,226,237,247,258,269,280,290,301,312,323,334,345,356,367,378,389,400,411,421,432,442,453,464,475,486,497,508,519,530,541,552,563,574,585,596,607,618,629,640,650,661,672,683,693,704,715,726,737,748,759,767,776,784,792,801,809,818,827,836,845,853,862,871,880,888,895,904,913,922,931,939,948,957,966,975,983,992,1000,1009,1018,1026,1034,1043,1052,1061,1070,1078,1087,1096,1105,1114,1123,1132,1141,1150,1158,1167,1176,1185,1193,1202,1211,1220,1229,1236,1245,1253,1262,1271,1280,1288,1297,1304,1312,1319,1328,1337,1345,1354,1363,1372,1381,1390,1398,1407,1415,1423,1431,1440,1448,1457,1466,1475,1483,1492,1499,1507,1516,1525,1534,1542,1551,1560,1568,1576,1585,1593,1601,1610,1618,1626,1635,1644,1653,1662,1671,1678,1686,1695,1704,1713,1721,1730,1739,1748,1756,1765,1774,1781,1789,1797,1804,1813,1819,1828,1835,1844,1851,1859,1868,1877,1886,1893,1901,1909,1918,1927,1934,1942,1951,1960,1969,1975,1984,1992,1999,2008,2017,2023,2031,2038,2046,2054,2062,2070,2079,2087,2095,2104,2113,2119,2127,2135,2143,2151,2160,2167,2170,2178,2184,2191,2197,2203,2209,2217,2225,2234,2240,2249,2255,2263,2271,2280,2288,2296,2301,2308,2315,2321,2326,2333,2340,2348,2353,2360,2366,2373,2378,2384,2389,2396,2403,2409,2413,2420,2428,2436,2441,2448,2453,2459,2467,2472,2479,2485,2490,2498,2505,2510,2516,2524,2529,2538,2543,2549,2557,2562,2567,2573,2578,2582,2588,2594,2599,2604,2607,2612,2618,2623,2628,2636,2639,2643,2650,2656,2661,2667,2672,2678,2681,2686,2691,2695,2698,2702,2706,2711,2716,2719,2723,2727,2731,2735,2738,2743,2747,2751,2756,2761,2769,2774,2778,2782,2786,2790,2793,2797,2801,2806,2812,2818,2823,2831,2837,2842,2847,2851,2855,2861,2867,2871,2876,2880,2885,2889,2893,2899,2906,2909,2913,2918,2923,2927,2931,2935,2939,2943,2946,2950,2953],{"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",78.095,83.3,77.25,4.4,5.68,9167388.085091,119832,81.2796,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",79.79,83.9794,75.285,77.41,-0.77,-0.98,7158191.101883,96597,77.9833,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",76.64,82.14,75.58,78.18,4.51,6.12,9165305.399848,130910,79.2309,{"date":217,"open":218,"high":210,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",76.525,71.56,73.67,-5.27,-6.68,7016077.43022,109982,73.657,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",77.5,80.435,75,78.94,3.04,4.01,7429738.619717,103176,78.2873,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":27,"volume":244,"transactions":245,"vwap":246},"2026-09-24",70.815,78.7,69.6001,75.9,2.92,7597009.867665,107641,74.99,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",78.41,78.7552,72.91,72.98,-4.81,-6.18,5353833.153028,80225,74.9494,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",76.635,79.39,74.9,77.79,-2.14,-2.68,7665593.336344,111307,76.8379,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",73.45,81.4999,72.77,79.93,9.9,14.14,12591458.780213,160579,78.4418,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":89,"volume":287,"transactions":288,"vwap":289},"2026-09-18",69.72,71.31,67.67,70.03,2.28,16819914.498068,105264,69.7223,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",67.905,68.67,65.17,67.75,3.45,5.37,7751806.502134,104135,67.2181,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",59.49,66.58,59.3,64.3,6.6,11.44,12071699.726272,149360,63.6514,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",57.92,59.7893,57.179,57.7,0.64,1.12,4669407.451136,77219,58.0903,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",59.68,62.65,56.9,57.06,-7.71,-11.9,10081228.253564,138412,58.9815,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",66.46,68.68,64.65,64.77,0.07,0.11,6522718.947953,92345,66.1813,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",65.9,69.32,64.55,64.7,-4.21,-6.11,7230947.599205,101701,66.0251,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",68.59,73.94,68.18,68.91,-0.65,-0.93,8577441.306312,120083,70.3457,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",64.48,70.59,62.31,69.56,7.92,12.85,13825166.158437,170026,67.4237,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",57.69,62.5,56.01,61.64,5.44,9.68,10899283.975244,131121,60.5226,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",56.11,57.77,52.76,56.2,-0.75,-1.32,7225417.243749,92359,55.6063,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",56.37,59.9,55.725,56.95,0.84,1.5,5576820.860393,71303,57.184,{"date":412,"open":413,"high":414,"low":415,"close":391,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",58.03,58.07,54.8,-4.5,-7.42,8154031.847255,102072,56.3148,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",60.05,63.1988,58.5,60.61,1.98,3.38,6379113.779832,86999,61.0432,{"date":433,"open":434,"high":435,"low":425,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",65.29,65.4155,58.63,-8.29,-12.39,8350233.488425,115758,60.9287,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",70.3,70.85,65.69,66.92,1.74,2.67,6869540.544727,87074,67.9072,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",65.34,67.09,63.6901,65.18,-2.27,-3.37,4792789.923001,77363,65.549,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",68.2,71.28,66.8565,67.45,2.05,3.13,6522985.259218,89649,68.427,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",66.63,67.2,61.86,65.4,-5.34,-7.55,9117104.687789,122040,64.5794,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",75.42,75.88,68.3,70.74,-2.38,-3.25,8567215.654426,132025,71.0119,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",73.04,74.6899,69.3,73.12,-0.31,-0.42,7636970.162915,117940,72.4459,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",84.5,85.45,73.01,73.43,-8.88,-10.79,15077859.061067,205198,76.929,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",88.7,94.86,80.37,82.31,-13.66,-14.23,15935318.2005,233063,85.2782,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",85.895,97.79,84.59,95.97,14.33,17.55,15206208.545635,214036,93.029,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",78.49,85.42,76.75,81.64,4.19,5.41,9577214.598693,141210,81.2201,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",75.192,80.87,75.15,77.45,-1.02,-1.3,7391890.358192,117772,77.9334,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",83.05,83.88,73.1,78.47,4.69,6.36,11156756.077223,169152,78.1233,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",74.76,75.6,71.61,73.78,-0.03,-0.04,7301236.50387,122618,73.5664,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",89.575,90.39,73.23,73.81,-14.77,-16.67,18450056.357157,254553,78.5961,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",79.14,89.489,78.5,88.58,13.41,17.84,18834014.76291,248515,85.1416,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",69.08,77.3997,67.195,75.17,6.56,9.56,11077559.67382,155596,74.2133,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",63.515,76.96,62.6,68.61,3.34,5.12,13492789.872865,203537,71.4027,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",64.8,68.75,60.03,65.27,-3.4,-4.95,23295567.086169,306408,65.7267,{"date":641,"open":642,"high":643,"low":644,"close":293,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",56.89,71.21,53.66,8.24,13.64,17215190.941231,222286,66.3772,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",66.705,68.9199,55.61,60.43,13.49,28.74,29356761.285251,337037,60.4439,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",41.235,48.67,41.075,46.94,9.97,26.97,15720342.984962,162789,45.7571,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",44,44.57,36.73,36.97,-5.79,-13.54,7674051.766104,100487,39.1103,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",44.25,39.86,42.76,-5.12,-10.69,8282051.966491,91779,41.9882,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",48.51,50.05,44.1513,47.88,0.65,1.38,5006259.88,70190,47.4363,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",51,51.84,46.2,47.23,-5.7,-10.77,5711862.055358,76097,48.3272,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",51.403,57.616,51.32,52.93,-0.05,-0.09,4817386.926033,61511,54.0719,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",54.055,56.83,52.48,52.98,-3.53,-6.25,4864572.39276,62852,53.8856,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",52.34,56.705,51.2,56.51,7.68,15.73,9330896.017567,91362,54.9365,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",46.02,50.94,45.89,48.83,2.97,6.48,6681328.702512,75618,49.0931,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":318,"volume":766,"transactions":9,"vwap":764},"2026-07-17",43.32,48.28,41.93,45.86,0.29,8203800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",50.91,51.38,45.02,45.57,-7.85,-14.69,9197800,{"date":777,"open":778,"high":425,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",55.77,50.8,53.42,-4.15,-7.21,6852500,{"date":785,"open":786,"high":787,"low":393,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",54.82,58.58,57.57,7.11,14.09,10302700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",55,55.42,47.93,50.46,-6.75,-11.8,12456100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":481,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-10",61.2,61.9,54.17,57.21,-8.54,7632600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",64.82,66.95,61.59,62.55,2.43,4.04,7838500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",58.77,64.4,56.8,60.12,1.97,3.39,7390000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",59.32,66.3,57.67,58.15,-5.37,-8.45,8360700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",61.4,68.38,60.27,63.52,6.9,12.19,12035200,{"date":846,"open":841,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",67,53.36,56.62,-8.41,-12.93,10219800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",67.96,68.6,63.43,65.029999,-7.05,-9.78,6297100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",70.97,73.16,69,72.080002,0.62,0.87,5070600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",67.16,72.22,64.37,71.46,1.31,1.87,6465300,{"date":881,"open":882,"high":883,"low":294,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",66.8,70.67,70.15,1.09,1.58,16753300,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":74,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-25",73.58,64,69.059998,-1.54,9257000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",77.74,77.98,67.010002,70.14,-7.77,-9.97,13915100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",83.95,88.42,76.4,77.91,-14.53,-15.72,13032000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",93.52,95.8,84.41,92.44,7.87,9.31,11975000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",96.5,98.019997,81,84.57,-7.54,-8.19,12348700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":363,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-17",96.4,98.48,91.3,92.11,-1,6375000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",108.6,110.8,92.9,93.040001,-17.7,-15.98,11495500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",107.33,116.75,105.010002,110.74,13.56,13.95,12086700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",90.6,103.5,87.22,97.18,8.84,10.01,10581700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",90.5,90.76,81.8,88.34,3.05,3.58,9087400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":963,"volume":982,"transactions":9,"vwap":980},"2026-06-10",81.6,90.35,79.56,85.29,6.93,9360000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",95.71,96.67,76,78.36,-12.42,-13.68,10678500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":448,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-08",93.010002,96.56,89.080002,90.78,1.95,5771300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",101.55,104.55,87.27,89.040001,-16.95,-15.99,9781800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",103.29,112.99,101.5,105.99,-0.71,-0.67,5558500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":781,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-03",109.77,115.12,103.81,106.7,-3.74,6170400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":61,"volume":1033,"transactions":9,"vwap":1031},"2026-06-02",115.88,123.2,107.5,110.85,1.3,10382400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",95,115.82,93.23,109.55,6.39,6.19,11374000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",115.45,116,100,103.16,-12.54,-10.84,11205900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",129.33,129.35001,114.51,115.7,-7.07,-5.76,6523700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",133.48,133.53999,115.14,122.77,-9.83,-7.41,8859000,{"date":1071,"open":1072,"high":26,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",142.78999,131.60001,132.60001,-8.23,-5.84,7447900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",119.6,141.37,116.010002,140.83,19.81,16.37,10207600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-21",104.48,121.73,103.010002,121.019997,16.41,15.69,9054300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-20",114.89,116.77,101.88,104.61,-8.27,-7.33,7425200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",104,115.099998,102.25,112.88,7,6.61,9585900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-18",124.64,125.5,105.17,105.88,-17.9,-14.46,11783800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",110.089996,128.5,108.17,123.78,8.8,7.65,9771300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",119.68,121.6,110.11,114.98,-6.96,-5.71,7280300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",129.89999,134,116.4,121.94,-0.96,-0.78,7497800,{"date":1151,"open":1029,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",128.71001,113.72,122.9,-2.91,-2.31,7126500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-11",118.38,132.48,111.040001,125.81,9.45,8.12,12114000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",115.36,129.42999,107.81,116.36,7.94,7.32,13175100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",99.51,109.98,98.69,108.42,3.59,3.42,11765600,{"date":1186,"open":1187,"high":942,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-06",110.2,92.85,104.83,-2.72,-2.53,15138600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-05",106.78,110.24,102.8,107.55,1.55,1.46,8257400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-04",96.88,107,91.92,106,10,10.42,11690800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-01",78.8,96.32,78.050003,96,16.78,21.18,19998100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",74.62,80.57,71.099998,79.22,8.15,11.47,12425900,{"date":1230,"open":445,"high":1231,"low":501,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",76.39,71.07,2.36,3.43,10123700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-28",66.5,69.5,65.019997,68.71,-1.44,-2.05,9251100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":884,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":884},"2026-04-27",71.91,73.7,67.099998,-6.01,-7.89,9997800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-24",77.07,81.29,68.88,76.16,0.89,1.18,15486700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-23",82.56,83.52,71.11,75.27,-11.67,-13.42,13582100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",80.91,90.099998,77.32,86.94,11.97,15.97,15881900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":253,"volume":1287,"transactions":9,"vwap":1285},"2026-04-21",73.29,77.68,71.4,74.97,-3.79,22125600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-20",81.7,81.76,73,78.76,-3.8,-4.6,11756700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1264,"change":133,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1264},"2026-04-17",79.12,83.25,75.3,0.95,10301000,{"date":1305,"open":1306,"high":1307,"low":305,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-16",62.85,82.19,81.78,18.85,29.95,16836500,{"date":1313,"open":347,"high":839,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",58.040001,62.93,-4.37,-6.49,11121900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",69.040001,69.4,62.2,67.3,0.85,1.28,6960700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-13",63.82,66.66,60,66.45,2.27,3.54,9186500,{"date":1338,"open":1339,"high":882,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",66,59,64.18,1.06,1.68,12835000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-09",53.8,64.080002,53.77,63.12,9.94,18.69,15924900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",50.99,57.5,49.74,53.18,7.72,16.98,18976100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",42.7,45.65,41.72,45.46,3.47,8.26,15010600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-06",49.37,49.59,39.7,41.99,-10.85,-20.53,21202500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-02",44.52,53,42.099998,52.84,5.7,12.09,15938000,{"date":1391,"open":29,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-01",60.45,46.87,47.14,-9.84,-17.27,21166500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-31",54.26,57.8,50.21,56.98,4.25,8.06,15471400,{"date":1408,"open":631,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-30",71.49,49.31,52.73,-7.9,-13.03,20986200,{"date":1416,"open":803,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-27",64.97,58.7,60.63,2.12,3.62,7977400,{"date":1424,"open":458,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-26",67.68,58.02,58.51,-8.84,-13.13,10184600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-25",67.26,70.88,64.52,67.35,-1.09,-1.59,8415600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":27,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-24",63.77,70.69,63.51,68.44,6.21,13681900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",55.29,65.24,53.23,64.44,10.2,18.81,13973600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",59.8,60.74,52.7,54.24,-3.85,-6.63,10855100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-19",45.8,58.13,45.5,58.09,9.33,19.13,10758000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":189,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-18",47,51.48,46.27,48.76,9.92,9256400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-17",45.24,48.040001,43.6,44.36,-4.03,-8.33,9977700,{"date":1493,"open":1494,"high":1461,"low":1495,"close":1496,"change":1497,"percent_change":1147,"volume":1498,"transactions":9,"vwap":1496},"2026-03-16",51.45,44.87,48.39,-0.47,11318400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":139,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":139},"2026-03-13",47.02,51.98,46.9,2.13,4.56,10703900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-12",46.58,50.97,44.38,46.73,-0.63,-1.33,11952900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-11",43.51,47.94,41.65,47.36,3.06,6.91,11187100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-10",39.97,46.8,39.85,44.3,5.74,14.89,14525000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1041,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-09",33.35,38.94,31.55,38.56,19.12,8660300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-06",36.5,40,32.26,32.37,-6.43,-16.57,9909700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-05",38.19,40.39,36.71,38.8,-0.33,-0.84,6438000,{"date":1561,"open":1562,"high":1470,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-04",44.98,37.11,39.13,-2.63,-6.3,11175800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1395,"volume":1575,"transactions":9,"vwap":1573},"2026-03-03",41.82,42.44,36.58,41.76,-4.56,13429600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",41.73,47.029999,39.3,46.32,8.42,22.22,13494400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":133,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-27",36.45,38.96,36.17,37.9,2.1,8290600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1463,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-26",39.45,40.92,35.41,37.12,-9.4,8007700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-25",35.56,41.19,34.2,40.97,5.89,16.79,10321800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1613},"2026-02-24",29.82,35.080002,29.7,6.65,23.39,9840900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":351,"volume":1625,"transactions":9,"vwap":1623},"2026-02-23",30.059999,30.19,26.8,28.43,-1.25,6203100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-20",25.84,30.8,24.79,29.68,5.87,24.65,14460700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-19",23,24.63,22.6,23.81,0.27,1.15,3376200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-18",23.27,24.29,22.59,23.54,0.33,1.42,3054700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-17",24.45,24.99,22.66,23.21,-1.03,-4.25,4381700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-13",24.66,25.29,23.1,24.24,-0.55,-2.22,3740000,{"date":1672,"open":1622,"high":1673,"low":1674,"close":1630,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1630},"2026-02-12",28.65,24.56,-2.01,-7.5,6758700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1622,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1622},"2026-02-11",25.76,28.49,25.27,2.45,10.06,8779900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-10",26.63,27.13,23.6,24.35,-3.42,-12.32,7298400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-09",24.53,28.42,24.41,27.77,3.71,15.42,14000300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-06",21.41,24.15,20.82,24.059999,3.63,17.77,6988900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1343,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-02-05",17.61,21.059999,16.5,20.43,8.96,7147900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-04",20.81,22.69,17.58,18.75,-0.99,-5.02,7046400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-03",21.8,21.85,19.02,19.74,-1.2,-5.73,5137900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-02",18.3,22.2,18.21,20.94,2.4,12.94,9206500,{"date":1749,"open":1750,"high":1751,"low":96,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-30",16.6,20.38,18.54,2.16,13.19,10870600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-29",16.8,17.35,15.85,16.38,-0.45,-2.67,4061000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-28",17.76,18.39,16.36,16.83,-0.37,-2.15,3722200,{"date":1775,"open":1776,"high":1711,"low":1777,"close":1778,"change":1779,"percent_change":460,"volume":1780,"transactions":9,"vwap":1778},"2026-01-27",17.66,16.53,17.2,-0.6,7150200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":128,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-26",17.59,19,17.39,17.8,2.3,4835700,{"date":1790,"open":1791,"high":1752,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-23",17.92,17.01,17.4,-0.52,-2.9,4282700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1791,"change":1802,"percent_change":1599,"volume":1803,"transactions":9,"vwap":1791},"2026-01-22",19.95,20.29,17.7,-1.86,6642900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-21",21.88,22.01,19.26,19.78,-1.63,-7.61,7070500,{"date":1814,"open":1723,"high":1724,"low":1815,"close":1706,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1706},"2026-01-20",20.68,-0.68,-3.08,6868900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-16",25.85,26.21,22.040001,22.09,-3.63,-14.11,6544600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1421,"percent_change":1761,"volume":1834,"transactions":9,"vwap":1833},"2026-01-15",22.98,26.66,22.95,25.72,7919400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-14",21,22.44,20.7,22.1,0.59,2.74,4113600,{"date":1845,"open":1840,"high":1742,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-13",20,21.51,-0.73,-3.28,5273400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":395,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-12",22.39,23.3,20.1,22.24,-3.26,9887300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-09",21.57,26.3,21.43,22.99,-2.84,-10.99,18179400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-08",24.37,25.98,22.9,25.83,1.72,7.13,14154300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-07",20.95,25.13,20.75,24.11,3.94,19.53,12595300,{"date":1887,"open":1777,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1837,"volume":1892,"transactions":9,"vwap":1890},"2026-01-06",20.35,16.13,20.17,3.5,9566000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":722,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2026-01-05",17.07,17.5,14.62,16.67,-0.54,9076400,{"date":1902,"open":1778,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-02",18.25,14.93,16.76,0.41,2.51,10390400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-31",15.87,17,15.3,16.35,0.55,3.48,5081900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-30",15.4,17.25,15.2,15.8,1.21,8.29,9330000,{"date":1928,"open":1929,"high":1217,"low":1930,"close":1931,"change":1148,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-29",14.24,14.05,14.59,-5.07,7188800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1745,"volume":1941,"transactions":9,"vwap":1939},"2025-12-26",15.61,15.98,14.71,15.37,0.36,2369600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-24",14.66,15.56,14.5,15.01,0.37,2.53,1270100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-23",15.06,15.25,14.36,14.64,-0.58,-3.81,1578900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-22",15.26,15.62,13.85,15.22,0.57,3.89,3482400,{"date":1970,"open":1971,"high":1278,"low":1971,"close":1972,"change":318,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-19",14.06,14.65,4.57,4158600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-18",13.51,14.43,12.75,14.01,1.65,13.35,4450000,{"date":1985,"open":1980,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-17",15.11,12.33,12.36,-0.64,-4.92,4039100,{"date":1993,"open":1931,"high":1994,"low":1746,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-16",15.5,13,-1.83,-12.34,5405800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-15",15.28,16.9,14.74,14.83,0.02,0.14,3936600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-12",15.93,16.11,14.1,14.81,-1.57,-9.58,3824600,{"date":2018,"open":1939,"high":2019,"low":2020,"close":1761,"change":869,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1761},"2025-12-11",16.51,14.4,5.61,4082500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1915,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-12-10",14.75,15.53,14.25,15.51,3.68,3002600,{"date":2032,"open":2033,"high":1953,"low":2034,"close":2035,"change":2036,"percent_change":1801,"volume":2037,"transactions":9,"vwap":2035},"2025-12-09",12.3,12.25,14.96,2.25,8760900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":118,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-12-08",11.98,13.2,11.79,12.71,9.76,5217400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1794,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-12-05",12.27,12.88,11.5,11.58,-4.3,3221300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":868,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-12-04",11.46,12.57,11.45,12.1,5.4,2634500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":492,"volume":2069,"transactions":9,"vwap":2067},"2025-12-03",11.67,11.91,10.6,11.48,-0.28,3014100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-02",11.29,12.64,10.85,11.76,0.97,8.99,6234600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":406,"volume":2086,"transactions":9,"vwap":2084},"2025-12-01",10.51,11.06,10.12,10.79,0.09,2072900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":123,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-28",10.47,10.96,10.28,10.7,2.39,1912100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-26",9.34,10.46,9.29,10.45,1.22,13.22,2150200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-25",9.25,9.4,8.87,9.23,-0.11,-1.18,1822400,{"date":2114,"open":2115,"high":2116,"low":963,"close":2097,"change":1906,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2097},"2025-11-24",8.88,9.72,4.59,2058700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1794,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-21",9.2,9.47,8.44,8.93,-5.5,4052600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1164,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1164},"2025-11-20",10.65,11.08,9.3,-0.66,-6.53,3328600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1420,"volume":2142,"transactions":9,"vwap":2140},"2025-11-19",10.02,10.72,9.83,10.11,0.21,2330500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":275,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":275},"2025-11-18",9.95,10.3,9.24,-0.35,-3.41,2599000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-17",10.21,10.94,9.8,10.25,-0.19,-1.82,2347100,{"date":2161,"open":2162,"high":2130,"low":2163,"close":2164,"change":2165,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-11-14",9.1,8.73,10.44,0,5083200,{"date":2168,"open":2084,"high":2084,"low":1481,"close":2164,"change":1899,"percent_change":1990,"volume":2169,"transactions":9,"vwap":2164},"2025-11-13",3850700,{"date":2171,"open":2172,"high":2173,"low":2164,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-12",10.54,11.88,10.98,0.42,3.98,6101200,{"date":2179,"open":2164,"high":2174,"low":2180,"close":2181,"change":2182,"percent_change":1642,"volume":2183,"transactions":9,"vwap":2181},"2025-11-11",10.24,10.56,0.12,3641400,{"date":2185,"open":2155,"high":2186,"low":2187,"close":2164,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2164},"2025-11-10",10.55,9.28,0.98,10.36,5878300,{"date":2192,"open":2193,"high":2122,"low":2194,"close":2195,"change":1841,"percent_change":1615,"volume":2196,"transactions":9,"vwap":2195},"2025-11-07",8.43,7.81,9.46,3349000,{"date":2198,"open":2199,"high":2097,"low":2200,"close":2108,"change":2201,"percent_change":1191,"volume":2202,"transactions":9,"vwap":2108},"2025-11-06",9.19,8.48,-0.23,3926600,{"date":2204,"open":2205,"high":385,"low":2206,"close":2162,"change":2207,"percent_change":613,"volume":2208,"transactions":9,"vwap":2162},"2025-11-05",8.66,8.58,0.56,5151200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1302,"volume":2216,"transactions":9,"vwap":2214},"2025-11-04",7.86,8.7,7.8,8.54,0.08,3298700,{"date":2218,"open":2200,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-03",9.26,8.28,8.46,0.51,6.42,5037300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-31",8.25,9.84,7.9,7.95,0.63,8.61,10669600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1174,"change":123,"percent_change":1335,"volume":2239,"transactions":9,"vwap":1174},"2025-10-30",6.92,7.53,6.83,4077500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-29",6.66,7.35,6.63,7.07,0.47,7.12,3592900,{"date":2250,"open":2251,"high":2242,"low":2252,"close":307,"change":1906,"percent_change":2253,"volume":2254,"transactions":9,"vwap":307},"2025-10-28",6.3,6.04,6.62,2032000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1041,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1041},"2025-10-27",6.27,6.33,5.86,0.13,2.15,3626900,{"date":2264,"open":2265,"high":2266,"low":2060,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-24",5.47,6.13,6.06,0.88,16.99,5225100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-23",4.95,5.45,4.9,5.18,0.24,4.86,1426800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2201,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-22",5.05,5.39,4.81,4.94,-4.45,1896100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2291,"volume":2295,"transactions":9,"vwap":2293},"2025-10-21",4.93,5.3,4.87,5.17,0.26,2127500,{"date":2297,"open":2298,"high":2299,"low":2284,"close":2298,"change":128,"percent_change":2108,"volume":2300,"transactions":9,"vwap":2298},"2025-10-20",4.91,5.35,2540100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":211,"change":504,"percent_change":2306,"volume":2307,"transactions":9,"vwap":211},"2025-10-17",4.7,4.77,4.35,-8.52,1544400,{"date":2309,"open":2310,"high":2311,"low":1505,"close":2290,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2290},"2025-10-16",4.61,4.98,0.34,7.41,1924200,{"date":2316,"open":2304,"high":2317,"low":2318,"close":2117,"change":2005,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2117},"2025-10-15",4.83,4.48,0.44,1175500,{"date":2322,"open":2323,"high":2324,"low":2305,"close":1973,"change":580,"percent_change":362,"volume":2325,"transactions":9,"vwap":1973},"2025-10-14",4.5,4.67,852900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1966,"percent_change":276,"volume":2332,"transactions":9,"vwap":2331},"2025-10-13",4.47,4.78,4.45,4.6,2471000,{"date":2334,"open":2335,"high":2336,"low":27,"close":2337,"change":1736,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-10-10",5.28,5.29,4.03,-22.94,3825500,{"date":2341,"open":2342,"high":2274,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-09",5.36,5.03,5.23,-0.08,-1.51,747200,{"date":2349,"open":2350,"high":384,"low":2351,"close":2350,"change":2165,"percent_change":2165,"volume":2352,"transactions":9,"vwap":2350},"2025-10-08",5.31,5.21,739300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2350,"change":722,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2350},"2025-10-07",5.5,5.67,5.24,-1.67,2014100,{"date":2361,"open":2362,"high":384,"low":2363,"close":2060,"change":1641,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2060},"2025-10-06",5.16,4.85,5.26,3055500,{"date":2367,"open":2317,"high":2368,"low":2317,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-03",5.48,5.13,0.43,9.15,4033700,{"date":2374,"open":2290,"high":2311,"low":2303,"close":2303,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2303},"2025-10-02",-0.21,-4.28,1205500,{"date":2379,"open":2380,"high":22,"low":2381,"close":2298,"change":2175,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2298},"2025-10-01",4.49,4.37,9.35,1720900,{"date":2385,"open":2298,"high":2290,"low":2328,"close":2380,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2380},"2025-09-30",-0.4,-8.18,1710500,{"date":2390,"open":2391,"high":2392,"low":2278,"close":2393,"change":2394,"percent_change":2285,"volume":2395,"transactions":9,"vwap":2393},"2025-09-29",4.88,5.38,4.89,0.23,2936700,{"date":2397,"open":2398,"high":2399,"low":2331,"close":2400,"change":722,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-26",4.8,5.04,4.66,-1.89,994800,{"date":2404,"open":2405,"high":2273,"low":211,"close":2406,"change":2345,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-25",4.73,4.75,-1.66,1751500,{"date":2410,"open":2284,"high":2343,"low":2303,"close":2317,"change":2411,"percent_change":868,"volume":2412,"transactions":9,"vwap":2317},"2025-09-24",0.03,1686100,{"date":2414,"open":2415,"high":2416,"low":2329,"close":2398,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2398},"2025-09-23",5.2,5.42,-0.34,-6.61,2762900,{"date":2421,"open":2422,"high":2423,"low":2331,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-22",4.74,5.22,5.14,0.8,18.43,3747200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":148,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-19",3.96,4.46,3.93,4.34,9.6,2036600,{"date":2437,"open":2438,"high":547,"low":2439,"close":2430,"change":2005,"percent_change":2222,"volume":2440,"transactions":9,"vwap":2430},"2025-09-18",4.05,3.95,714500,{"date":2442,"open":27,"high":2443,"low":2444,"close":1883,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1883},"2025-09-17",4.08,3.85,-0.07,-1.75,741700,{"date":2449,"open":27,"high":547,"low":2450,"close":233,"change":2411,"percent_change":2451,"volume":2452,"transactions":9,"vwap":233},"2025-09-16",3.88,0.75,1635100,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2176,"change":143,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2176},"2025-09-15",3.7,3.99,8.74,1808800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1641,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-12",3.4,3.72,3.29,3.66,7.96,1317400,{"date":2468,"open":2461,"high":2469,"low":2470,"close":825,"change":2411,"percent_change":1259,"volume":2471,"transactions":9,"vwap":825},"2025-09-11",3.57,3.36,1146700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2470,"change":143,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2470},"2025-09-10",3.1,3.53,3.08,10.53,1826600,{"date":2480,"open":471,"high":2481,"low":2482,"close":232,"change":2445,"percent_change":2483,"volume":2484,"transactions":9,"vwap":232},"2025-09-09",3.2,3.02,-2.25,425900,{"date":2486,"open":2487,"high":1234,"low":2474,"close":2488,"change":2165,"percent_change":2165,"volume":2489,"transactions":9,"vwap":2488},"2025-09-08",3.25,3.11,1225700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2488,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2488},"2025-09-05",3.01,3.15,2.98,0.15,5.07,512200,{"date":2499,"open":1522,"high":2476,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-04",2.91,2.96,-0.12,-3.9,442200,{"date":2506,"open":2463,"high":2463,"low":2492,"close":2476,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2476},"2025-09-03",-0.2,-6.1,739900,{"date":2511,"open":2512,"high":2463,"low":2512,"close":2513,"change":148,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-02",2.83,3.28,13.1,1352800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1816,"volume":2523,"transactions":9,"vwap":2521},"2025-08-29",2.89,2.93,2.75,2.9,-0.02,322000,{"date":2525,"open":2518,"high":2519,"low":2526,"close":243,"change":2527,"percent_change":448,"volume":2528,"transactions":9,"vwap":243},"2025-08-28",2.79,0.05,335500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-27",2.81,2.95,2.8,2.87,0.1,3.61,434100,{"date":2539,"open":2512,"high":243,"low":2520,"close":2540,"change":2445,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-26",2.77,-2.46,498500,{"date":2544,"open":2533,"high":2500,"low":2545,"close":2546,"change":2005,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-25",2.68,2.84,0.71,658400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2312,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-22",2.54,2.85,2.5,2.82,13.71,1501800,{"date":2558,"open":2559,"high":2560,"low":2093,"close":2559,"change":580,"percent_change":1736,"volume":2561,"transactions":9,"vwap":2559},"2025-08-21",2.48,2.55,682900,{"date":2563,"open":2036,"high":2545,"low":2564,"close":1907,"change":1948,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1907},"2025-08-20",2.2,17.29,4445300,{"date":2568,"open":1591,"high":2569,"low":2570,"close":2571,"change":340,"percent_change":428,"volume":2572,"transactions":9,"vwap":2571},"2025-08-19",2.19,2.07,2.14,232500,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2570,"change":2005,"percent_change":2188,"volume":2577,"transactions":9,"vwap":2570},"2025-08-18",2.06,2.11,144700,{"date":2579,"open":2571,"high":2571,"low":470,"close":470,"change":2110,"percent_change":2580,"volume":2581,"transactions":9,"vwap":470},"2025-08-15",-5.09,149800,{"date":2583,"open":2571,"high":2584,"low":2585,"close":1753,"change":2522,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1753},"2025-08-14",2.18,2.08,-0.92,162400,{"date":2589,"open":2590,"high":2591,"low":1753,"close":2584,"change":721,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2584},"2025-08-13",2.22,2.24,-2.24,127600,{"date":2595,"open":2564,"high":2596,"low":2261,"close":2596,"change":2527,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-12",2.23,2.29,204800,{"date":2600,"open":2261,"high":2601,"low":1504,"close":2584,"change":2602,"percent_change":878,"volume":2603,"transactions":9,"vwap":2584},"2025-08-11",2.21,0.04,135700,{"date":2605,"open":2585,"high":2590,"low":2570,"close":2571,"change":2215,"percent_change":2450,"volume":2606,"transactions":9,"vwap":2571},"2025-08-08",162600,{"date":2608,"open":1591,"high":2571,"low":2609,"close":2575,"change":113,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2575},"2025-08-07",2.03,-0.48,120200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2570,"change":2005,"percent_change":2188,"volume":2617,"transactions":9,"vwap":2570},"2025-08-06",2.04,2.09,1.96,189000,{"date":2619,"open":2571,"high":2620,"low":2609,"close":470,"change":2621,"percent_change":1865,"volume":2622,"transactions":9,"vwap":470},"2025-08-05",2.17,-0.06,223900,{"date":2624,"open":2625,"high":2261,"low":2625,"close":2576,"change":2626,"percent_change":275,"volume":2627,"transactions":9,"vwap":2576},"2025-08-04",1.9,0.19,303800,{"date":2629,"open":2630,"high":2576,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-01",2,1.85,1.92,-0.16,-7.69,564300,{"date":2637,"open":1753,"high":2036,"low":2575,"close":2585,"change":581,"percent_change":2401,"volume":2638,"transactions":9,"vwap":2585},"2025-07-31",314200,{"date":2640,"open":2597,"high":2597,"low":2576,"close":1420,"change":2641,"percent_change":417,"volume":2642,"transactions":9,"vwap":1420},"2025-07-30",-0.17,331600,{"date":2644,"open":2645,"high":2646,"low":1334,"close":2597,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2597},"2025-07-29",2.47,2.49,-0.15,-6.15,192100,{"date":2651,"open":2652,"high":2553,"low":2652,"close":2653,"change":2085,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-28",2.34,2.44,3.83,287000,{"date":2657,"open":1745,"high":1745,"low":2658,"close":2659,"change":2522,"percent_change":1558,"volume":2660,"transactions":9,"vwap":2659},"2025-07-25",2.32,2.35,193000,{"date":2662,"open":2663,"high":1949,"low":1233,"close":2664,"change":2647,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-24",2.52,2.37,-5.95,232400,{"date":2668,"open":2093,"high":2560,"low":2652,"close":2663,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2663},"2025-07-23",0.17,7.23,325100,{"date":2673,"open":2674,"high":2675,"low":286,"close":2659,"change":2411,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2659},"2025-07-22",2.31,2.41,1.29,242400,{"date":2679,"open":2646,"high":2553,"low":1787,"close":2658,"change":2502,"percent_change":1990,"volume":2680,"transactions":9,"vwap":2658},"2025-07-21",394100,{"date":2682,"open":2560,"high":2560,"low":2683,"close":2653,"change":2621,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2653},"2025-07-18",2.42,-2.4,542800,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2553,"change":341,"percent_change":2331,"volume":2690,"transactions":9,"vwap":2553},"2025-07-17",2.38,2.57,776800,{"date":2692,"open":2664,"high":2683,"low":2590,"close":2093,"change":2411,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2093},"2025-07-16",1.27,320900,{"date":2696,"open":2652,"high":1745,"low":2036,"close":1233,"change":2602,"percent_change":1874,"volume":2697,"transactions":9,"vwap":1233},"2025-07-15",473400,{"date":2699,"open":2564,"high":2700,"low":2576,"close":2658,"change":2182,"percent_change":2274,"volume":2701,"transactions":9,"vwap":2658},"2025-07-14",2.33,530700,{"date":2703,"open":2036,"high":2036,"low":1591,"close":2564,"change":2621,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2564},"2025-07-11",-2.65,469100,{"date":2707,"open":1787,"high":2659,"low":2571,"close":2708,"change":2068,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-10",2.26,-11.02,1363700,{"date":2712,"open":2683,"high":2713,"low":2688,"close":2551,"change":2669,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2551},"2025-07-09",2.62,7.17,1179600,{"date":2717,"open":2674,"high":2646,"low":286,"close":2664,"change":2085,"percent_change":2439,"volume":2718,"transactions":9,"vwap":2664},"2025-07-08",645600,{"date":2720,"open":2620,"high":2659,"low":2261,"close":286,"change":2006,"percent_change":2721,"volume":2722,"transactions":9,"vwap":286},"2025-07-07",6.54,485900,{"date":2724,"open":2585,"high":2620,"low":2585,"close":2571,"change":108,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2571},"2025-07-03",2.88,185500,{"date":2728,"open":2729,"high":2576,"low":2729,"close":2585,"change":340,"percent_change":1916,"volume":2730,"transactions":9,"vwap":2585},"2025-07-02",2.01,197800,{"date":2732,"open":2575,"high":1591,"low":824,"close":2729,"change":2345,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2729},"2025-07-01",-3.83,161100,{"date":2736,"open":470,"high":1504,"low":2609,"close":2615,"change":108,"percent_change":2501,"volume":2737,"transactions":9,"vwap":2615},"2025-06-30",165100,{"date":2739,"open":2584,"high":2590,"low":2616,"close":2609,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2609},"2025-06-27",-0.14,-6.45,305500,{"date":2744,"open":2261,"high":2596,"low":1504,"close":2620,"change":2602,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2620},"2025-06-26",1.88,500500,{"date":2748,"open":2749,"high":2584,"low":824,"close":1504,"change":341,"percent_change":2274,"volume":2750,"transactions":9,"vwap":1504},"2025-06-25",2.02,400800,{"date":2752,"open":2632,"high":1591,"low":2632,"close":2749,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2749},"2025-06-24",0.16,8.6,588300,{"date":2757,"open":2758,"high":998,"low":2758,"close":2759,"change":2005,"percent_change":885,"volume":2760,"transactions":9,"vwap":2759},"2025-06-23",1.8,1.86,173200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2445,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-20",1.93,1.94,1.81,1.84,-3.66,310400,{"date":2770,"open":2764,"high":2609,"low":2771,"close":2772,"change":581,"percent_change":1243,"volume":2773,"transactions":9,"vwap":2772},"2025-06-18",1.89,1.91,220000,{"date":2775,"open":2749,"high":2575,"low":2625,"close":998,"change":2776,"percent_change":733,"volume":2777,"transactions":9,"vwap":998},"2025-06-17",-0.13,472700,{"date":2779,"open":2571,"high":2584,"low":2575,"close":2585,"change":2345,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2585},"2025-06-16",-3.7,435800,{"date":2783,"open":2659,"high":1233,"low":2571,"close":1753,"change":2157,"percent_change":2784,"volume":2785,"transactions":9,"vwap":1753},"2025-06-13",-8.09,856400,{"date":2787,"open":1753,"high":2788,"low":2615,"close":2659,"change":1948,"percent_change":1352,"volume":2789,"transactions":9,"vwap":2659},"2025-06-12",2.7,6813500,{"date":2791,"open":2764,"high":2585,"low":2764,"close":427,"change":2602,"percent_change":2575,"volume":2792,"transactions":9,"vwap":427},"2025-06-11",658300,{"date":2794,"open":2766,"high":824,"low":2758,"close":2764,"change":341,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2764},"2025-06-10",6.01,251800,{"date":2798,"open":2758,"high":824,"low":2758,"close":2799,"change":2527,"percent_change":2531,"volume":2800,"transactions":9,"vwap":2799},"2025-06-09",1.83,403700,{"date":2802,"open":2803,"high":2799,"low":1874,"close":2804,"change":2602,"percent_change":1787,"volume":2805,"transactions":9,"vwap":2804},"2025-06-06",1.77,1.78,191100,{"date":2807,"open":2808,"high":2799,"low":2809,"close":448,"change":2411,"percent_change":2810,"volume":2811,"transactions":9,"vwap":448},"2025-06-05",1.7,1.67,1.75,267000,{"date":2813,"open":2814,"high":2810,"low":2809,"close":2815,"change":2522,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-04",1.73,1.71,-1.16,229900,{"date":2819,"open":2820,"high":2810,"low":1199,"close":2814,"change":2753,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2814},"2025-06-03",1.59,10.19,493900,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":108,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-02",1.52,1.64,1.47,1.57,3.97,270100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2833,"change":113,"percent_change":2132,"volume":2836,"transactions":9,"vwap":2833},"2025-05-30",1.51,1.53,1.45,188700,{"date":2838,"open":1199,"high":2839,"low":2840,"close":2825,"change":2522,"percent_change":559,"volume":2841,"transactions":9,"vwap":2825},"2025-05-29",1.6,1.49,139000,{"date":2843,"open":2844,"high":2828,"low":2840,"close":2845,"change":2165,"percent_change":2165,"volume":2846,"transactions":9,"vwap":2845},"2025-05-28",1.56,1.54,175300,{"date":2848,"open":2833,"high":2839,"low":2849,"close":2845,"change":2215,"percent_change":2368,"volume":2850,"transactions":9,"vwap":2845},"2025-05-27",1.48,382300,{"date":2852,"open":2834,"high":2820,"low":1200,"close":1200,"change":2110,"percent_change":2853,"volume":2854,"transactions":9,"vwap":1200},"2025-05-23",-7.01,263600,{"date":2856,"open":2857,"high":2858,"low":1651,"close":2828,"change":2753,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2828},"2025-05-22",1.43,1.61,11.35,357900,{"date":2862,"open":2863,"high":2834,"low":700,"close":2864,"change":113,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-21",1.4,1.41,-0.7,256600,{"date":2868,"open":1651,"high":2827,"low":1651,"close":1651,"change":2522,"percent_change":2869,"volume":2870,"transactions":9,"vwap":1651},"2025-05-20",-1.39,125300,{"date":2872,"open":2827,"high":2827,"low":2864,"close":2873,"change":721,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-19",1.44,-3.36,168900,{"date":2877,"open":2873,"high":407,"low":2873,"close":2840,"change":2602,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2840},"2025-05-16",2.76,129700,{"date":2881,"open":407,"high":2833,"low":1651,"close":2835,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2835},"2025-05-15",0.01,0.69,132900,{"date":2886,"open":2840,"high":2825,"low":2857,"close":2873,"change":580,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2873},"2025-05-14",-2.04,193300,{"date":2890,"open":2845,"high":1199,"low":2873,"close":2827,"change":2621,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2827},"2025-05-13",-3.92,351900,{"date":2894,"open":2895,"high":1199,"low":2895,"close":2834,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2834},"2025-05-12",1.32,0.28,22.4,579500,{"date":2900,"open":877,"high":2901,"low":2902,"close":2903,"change":2621,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-09",1.35,1.24,1.25,-4.58,348000,{"date":2907,"open":1326,"high":700,"low":1326,"close":877,"change":2411,"percent_change":2652,"volume":2908,"transactions":9,"vwap":877},"2025-05-08",297100,{"date":2910,"open":1326,"high":1032,"low":2911,"close":1326,"change":2411,"percent_change":1745,"volume":2912,"transactions":9,"vwap":1326},"2025-05-07",1.23,190100,{"date":2914,"open":2676,"high":2915,"low":2903,"close":2903,"change":2445,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2903},"2025-05-06",1.37,-5.3,305400,{"date":2919,"open":2920,"high":2920,"low":2895,"close":2895,"change":2445,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2895},"2025-05-05",1.39,-5.04,192400,{"date":2924,"open":1032,"high":2864,"low":2925,"close":2920,"change":2602,"percent_change":2501,"volume":2926,"transactions":9,"vwap":2920},"2025-05-02",1.26,351100,{"date":2928,"open":2864,"high":2835,"low":83,"close":2901,"change":721,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2901},"2025-05-01",-3.57,185000,{"date":2932,"open":2933,"high":2864,"low":2925,"close":2863,"change":2527,"percent_change":2455,"volume":2934,"transactions":9,"vwap":2863},"2025-04-30",1.33,179400,{"date":2936,"open":1651,"high":2873,"low":83,"close":2901,"change":2621,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2901},"2025-04-29",-4.26,169600,{"date":2940,"open":2835,"high":2828,"low":2941,"close":2864,"change":113,"percent_change":2865,"volume":2942,"transactions":9,"vwap":2864},"2025-04-28",1.36,206900,{"date":2944,"open":700,"high":2835,"low":2901,"close":1651,"change":2602,"percent_change":2521,"volume":2945,"transactions":9,"vwap":1651},"2025-04-25",235800,{"date":2947,"open":2933,"high":2863,"low":2933,"close":700,"change":108,"percent_change":2948,"volume":2949,"transactions":9,"vwap":700},"2025-04-24",4.55,115300,{"date":2951,"open":2901,"high":2920,"low":2676,"close":2895,"change":2165,"percent_change":2165,"volume":2952,"transactions":9,"vwap":2895},"2025-04-23",232200,{"date":181,"open":177,"high":2933,"low":177,"close":2895,"change":2182,"percent_change":1208,"volume":2954,"transactions":9,"vwap":2895},321700]