[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRAM":3,"homepage-market-summary":31,"stock-historical-MRAM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRAM","2026-10-06",{"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},"Everspin Technologies, Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Everspin Technologies Inc is a manufacturer of Magnetoresistive Random Access Memory (MRAM) technology. The company manufactures MRAM products using both captive and third-party manufacturing capabilities. It purchases industry-standard complementary metal-oxide semiconductor (CMOS) wafers from semiconductor foundries and perform back end of line (BEOL) processing that includes magnetic-bit technology at leased 200mm fabrication facility in Chandler, Arizona. It also manufactures full-flow 300mm CMOS wafers with STT-MRAM magnetic-bit technology integrated in BEOL. The company's customers are in key markets, such as industrial, medical, automotive\u002Ftransportation, aerospace, and data center.","85","Chandler, 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},17.76,18.32,18.5,17.7,18.22,-0.46,-2.52,526436.427177,10011,17.9706,51.5,7.35,1394867.8021073984,23.6,2512,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.15,1003504,366279118.328957,228.89,"2025-04-24",[185,186,196,207,218,229,239,250,261,271,282,292,303,313,324,334,345,355,366,377,387,398,407,418,426,437,448,457,466,477,487,495,505,516,526,537,547,558,569,579,589,597,608,619,628,638,648,657,666,677,688,698,708,717,728,739,750,757,766,773,781,788,796,804,813,819,827,836,844,852,861,870,878,886,895,904,913,921,930,938,944,953,962,970,979,988,996,1005,1012,1020,1029,1038,1047,1055,1064,1073,1081,1090,1097,1106,1115,1123,1132,1140,1149,1156,1162,1170,1178,1186,1193,1201,1209,1217,1225,1231,1239,1247,1255,1261,1269,1277,1285,1294,1300,1309,1316,1323,1330,1338,1347,1356,1365,1373,1381,1389,1397,1405,1412,1417,1421,1427,1433,1439,1445,1451,1456,1463,1472,1481,1489,1498,1505,1514,1522,1531,1537,1545,1552,1557,1565,1569,1575,1580,1587,1594,1599,1604,1612,1618,1626,1632,1639,1647,1655,1662,1671,1678,1685,1692,1698,1703,1710,1719,1726,1732,1739,1746,1752,1758,1764,1770,1776,1782,1790,1798,1803,1808,1815,1821,1828,1835,1841,1849,1856,1860,1865,1870,1877,1885,1893,1900,1906,1913,1921,1930,1936,1943,1949,1957,1964,1970,1976,1982,1988,1991,1997,2004,2009,2016,2024,2029,2036,2042,2050,2056,2063,2069,2073,2079,2086,2091,2097,2104,2112,2116,2123,2129,2135,2140,2146,2152,2158,2165,2171,2176,2182,2188,2195,2201,2204,2208,2213,2217,2222,2228,2233,2240,2248,2255,2261,2267,2274,2282,2287,2293,2299,2306,2310,2317,2323,2329,2332,2340,2346,2351,2356,2362,2369,2375,2380,2385,2391,2397,2402,2407,2412,2416,2420,2426,2431,2436,2441,2446,2451,2456,2463,2468,2473,2478,2482,2487,2492,2496,2501,2505,2509,2514,2517,2525,2529,2534,2537,2543,2547,2551,2554,2558,2563,2569,2575,2578,2582,2586,2590,2596,2602,2607,2611,2617,2624,2628,2634,2639,2642,2647,2652,2657,2661,2665,2670,2674,2677,2681,2685,2690,2695,2701,2707,2711,2716,2721,2726,2728,2732],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",18.825,19,17.935,-0.61,-3.24,787501.309938,13372,18.2117,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",19.08,19.77,18.77,18.83,0.18,0.97,1014859.262372,15350,19.1422,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",18.58,18.8,17.97,18.65,0.21,1.14,574871.423307,8810,18.4918,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",18.73,18.795,18.2,18.44,-0.19,-1.02,702901.938722,13643,18.3962,{"date":230,"open":18,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",19.3,18.28,18.63,0.5,2.76,880980.858976,13392,18.7512,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",18.15,18.53,17.83,18.13,-0.34,-1.84,812667.620276,10603,18.1918,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",18.12,18.93,17.5601,18.47,0.59,3.3,991103.556581,13091,18.3855,{"date":262,"open":263,"high":211,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",16.5,16.37,17.88,0.79,4.62,889431.9504,12861,17.3254,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",17.38,17.59,16.82,17.09,-0.59,-3.34,770448.719996,12096,17.1306,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":97,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",16.76,17.72,16.7,17.68,2.97,1273393.664828,15709,17.3748,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",15.94,17.3766,15.635,17.17,1.89,12.37,1319363.140817,17388,16.767,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":128,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",14.99,15.36,14.9,15.28,3.17,1534380.959812,10773,15.2192,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",15.12,15.275,14.8,14.81,0.44,3.06,631535.601108,9965,14.963,{"date":325,"open":326,"high":317,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",14.74,13.98,14.37,-0.14,-0.96,771468.385834,13332,14.3759,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",14.96,15.1,14.18,14.51,-0.22,-1.49,716591.665307,11937,14.5307,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":341,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",15.24,15.31,14.66,14.73,-9.19,1036688.635528,16147,14.9286,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",16.2,16.55,16.04,16.22,0.29,1.82,667002.510041,11254,16.2839,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",16.14,16.69,15.9,15.93,-0.79,-4.72,615872.502817,9587,16.1074,{"date":378,"open":379,"high":380,"low":263,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",16.52,17.45,16.72,0.07,0.42,872523.052698,12011,16.9208,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",17,17.35,16.59,16.65,0.28,1.71,873607.790889,12708,16.9573,{"date":399,"open":400,"high":401,"low":371,"close":264,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",16.15,16.45,0.52,3.28,729438.082516,10801,16.2169,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",15.88,16.16,15.42,15.85,-0.05,-0.31,573372.317387,9108,15.8442,{"date":419,"open":412,"high":420,"low":421,"close":370,"change":153,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",16.1134,15.55,0.25,592882.176464,9618,15.811,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",15.62,16.08,15.3006,15.86,-0.39,-2.4,1046873.306884,14606,15.7649,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",16.36,16.9,15.982,16.25,-0.3,-1.81,589201.453631,9627,16.2734,{"date":449,"open":450,"high":450,"low":451,"close":358,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",17.29,16.3,-0.91,-5.21,863202.464665,11771,16.6748,{"date":458,"open":18,"high":18,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",17.1606,17.46,-0.15,-0.85,724600.221927,12493,17.5592,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",17.32,18.015,16.92,17.61,-0.02,-0.11,978336.734297,12281,17.5726,{"date":478,"open":389,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",18.8799,16.81,17.63,1.49,9.23,1924778.085823,20489,17.838,{"date":488,"open":263,"high":489,"low":370,"close":368,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",16.5688,-0.97,-5.67,1026404.305679,13921,16.1701,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":83,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",17.28,17.3799,16.4044,17.11,0.82,893894.427963,13621,16.9048,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",17.1,17.75,16.66,16.97,-0.47,-2.69,1098897.083954,13299,17.032,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",18.905,16.84,17.44,-1.01,-5.47,1531105.786912,19494,17.5802,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",18.51,19.4913,17.4405,18.45,-1.4,-7.05,1958065.354848,21321,18.4726,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":203,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",19.84,20.15,18.96,19.85,5.14,1925971.218627,21815,19.6972,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",17.05,18.91,17.04,18.88,2.05,12.18,1536412.686681,18732,18.3214,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",16.835,17.5285,16.57,16.83,-0.23,-1.35,1024446.218701,14312,17.1389,{"date":570,"open":571,"high":572,"low":389,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",17.14,17.8917,17.06,0.62,3.77,1206469.235145,15172,17.2601,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":97,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",16.34,16.54,15.8091,16.44,3.2,557505.442794,10850,16.2955,{"date":590,"open":440,"high":591,"low":592,"close":371,"change":173,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",17.1099,15.77,-4.27,1003542.187068,15042,16.2256,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",16.41,16.8699,15.5501,16.64,0.99,6.33,1591031.546509,18904,16.4459,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",15.582,16.61,15.05,15.65,-0.49,-3.04,1821518.31065,25370,15.9307,{"date":620,"open":621,"high":520,"low":622,"close":368,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",16.96,15.99,-1.28,-7.35,2575240.737908,34675,16.7459,{"date":629,"open":241,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",18.3,16.7001,17.42,1.97,12.75,2347514.416809,29871,17.391,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":604,"volume":645,"transactions":646,"vwap":647},"2026-08-03",14.25,15.61,14,15.45,0.92,920232.61134,13441,15.2075,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":382,"percent_change":47,"volume":654,"transactions":655,"vwap":656},"2026-07-31",15.16,15.6642,14.15,14.53,975897.143106,15460,14.7285,{"date":658,"open":659,"high":339,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",13.6,14.46,1.53,11.83,948490.066048,14075,14.1149,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",13.95,14.19,12.87,12.93,-1.04,-7.44,1022062.937367,18081,13.2846,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",14.395,14.4,13.26,13.97,-0.98,-6.56,1023008.4413,18077,13.7707,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":329,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",15.47,15.78,14.475,14.95,-0.93,753477.391675,14044,14.8826,{"date":699,"open":357,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",16.3359,14.85,15.09,-1.51,-9.1,1121775.179701,15923,15.2785,{"date":709,"open":710,"high":573,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",15.34,16.6,0.54,3.36,1199221.151694,17544,16.5736,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",15.5,16.8199,15.3001,16.06,0.03,0.19,1585878.344287,17939,16.1785,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",15.44,16.19,15.045,16.03,1.6,11.09,1035146.817669,16133,15.8067,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",15,15.11,14.32,14.43,-0.12,-0.82,905793.463504,15491,14.5905,{"date":751,"open":682,"high":752,"low":753,"close":754,"change":755,"percent_change":462,"volume":756,"transactions":9,"vwap":754},"2026-07-17",14.884,13.475,14.55,-0.125,1205500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",15.735,15.95,14.44,14.675,-1.725,-10.52,1962400,{"date":767,"open":508,"high":768,"low":294,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",17.888,16.4,-1.09,-6.23,962900,{"date":774,"open":775,"high":776,"low":507,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",17.93,18.025,17.49,0.56,3.31,682900,{"date":782,"open":783,"high":285,"low":784,"close":785,"change":341,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-13",17.66,16.75,16.93,-8.09,855400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":393,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-10",17.87,18.76,17.62,18.42,1.54,900500,{"date":797,"open":798,"high":210,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",18.08,17.752,18.14,0.75,4.31,1300900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",17.47,18.17,16.53,17.39,-0.29,-1.64,1266200,{"date":814,"open":815,"high":253,"low":497,"close":287,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":287},"2026-07-07",18.75,-1.94,-9.89,1641900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":47,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",19.65,21.08,19.5,19.62,2.51,935300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",22.27,22.445,18.715,19.14,-3.2,-14.32,2216200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":246,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",22.755,23.44,22.08,22.34,-7.61,1258300,{"date":845,"open":829,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",24.41,22.186,24.18,1.65,7.32,1468200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",21.17,22.71,20.24,22.53,0.78,3.59,1471300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",20.93,22.16,20.8,21.75,-0.09,-0.41,4067500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":319,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-25",22.8,22.99,20.35,21.84,2.06,1546800,{"date":879,"open":855,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",22.78,20.7,21.4,-1.15,-5.1,1632600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",23.34,24.78,22.4,22.55,-2.98,-11.67,2068800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",28.29,28.85,24.47,25.53,-1.58,-5.83,2857200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",27.08,27.85,25.97,27.11,1.43,5.57,3830800,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",27.51,25.01,25.68,-0.48,-1.83,1702000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",28.425,28.756,26.11,26.16,-1.69,-6.07,2357400,{"date":931,"open":932,"high":933,"low":934,"close":907,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":907},"2026-06-15",26.817,28.94,26.01,3.44,14.09,3531600,{"date":939,"open":940,"high":941,"low":942,"close":846,"change":213,"percent_change":133,"volume":943,"transactions":9,"vwap":846},"2026-06-12",24.55,25.45,23.3,1444400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",23.565,24.23,22.39,24.2,1.34,5.86,1228100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",22.38,24.838,22.37,22.86,-0.42,-1.8,1188500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":225,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-09",25.26,25.968,21.25,23.28,-4.2,2335200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",25.049999,25.1,23.8,24.3,0.64,2.7,1428500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",27,27.21,23.62,23.66,-4.76,-16.75,2601600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":461,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-04",27.18,29.484,26.57,28.42,-0.53,1532700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",29.995,31.31,27.75,28.57,-1.54,-5.11,2942100,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-02",29.094999,33.209,30.11,0,3797100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1009,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-06-01",26.13,31.8,25.542,3.73,14.14,4776300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",31.35,31.73,26.030001,26.38,-4.88,-15.61,5722200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",30.030001,32.3,28.295,31.26,1.29,4.3,3902500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",31.89,34.36,28.852,29.97,-2.73,-8.35,5707700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":683,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-26",34.4,34.69,29.61,32.7,-2.91,7527300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",32.11,36.74,30,33.68,1.23,3.79,6333300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",30.63,32.878,29.585,32.45,3.51,12.13,3633100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":933,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":933},"2026-05-20",32.6,32.65,28.2,-2.78,-8.76,4537000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",31,34,29.5,31.72,-1.63,-4.89,4587200,{"date":1091,"open":1092,"high":1092,"low":999,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",38.66,33.35,-4.22,-11.23,5669600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",38,40,36.23,37.57,-3.06,-7.53,4435200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",41.39,42.47,37.68,40.63,-0.83,-2,6934000,{"date":1116,"open":1117,"high":26,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",50.21,41.3,41.46,-2.55,-5.79,15669700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",36.465,44.5,34.029999,44.0099983,4.15,10.41,14008400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":670,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-11",36.102,44.67,33.66,39.86,47.68,28028300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",22.175,27.63,21.65,26.99,5.48,25.48,6266600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":413,"percent_change":564,"volume":1155,"transactions":9,"vwap":1154},"2026-05-07",21.48,22.28,20.3,21.51,2827900,{"date":1157,"open":832,"high":1158,"low":18,"close":1159,"change":825,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",21.989,21.56,13.18,3362200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":734,"volume":1169,"transactions":9,"vwap":1167},"2026-05-05",18.81,19.659,17.48,19.049999,0.3,2891100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":815,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":815},"2026-05-04",21.42,21.5,18.71,-2.74,-12.75,4054800,{"date":1179,"open":630,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",22.69,18.19,21.49,3.21,17.56,4693400,{"date":1187,"open":1188,"high":1189,"low":263,"close":232,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":232},"2026-04-30",18.059999,19.71,5.09,38.59,14317300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":61,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-29",13.16,13.43,12.38,13.19,3.53,937800,{"date":1202,"open":1203,"high":1204,"low":1197,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",13.21,13.75,12.74,-1.07,-7.75,714900,{"date":1210,"open":680,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",14.42,13.35,13.81,-0.26,-1.85,866900,{"date":1218,"open":1219,"high":1220,"low":634,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",13.09,14.385,14.07,1.45,11.49,1366400,{"date":1226,"open":671,"high":1227,"low":1228,"close":1229,"change":414,"percent_change":433,"volume":1230,"transactions":9,"vwap":1229},"2026-04-23",13.22,12.36,12.62,569600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":671,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":671},"2026-04-22",12.88,13.2,12.631,0.38,3.03,390500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1238,"transactions":9,"vwap":1244},"2026-04-21",12.6,13.01,12.5,12.55,0.11,0.88,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":382,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-20",12.3,12.65,12.07,12.44,0.57,362500,{"date":1256,"open":1257,"high":1241,"low":1258,"close":299,"change":108,"percent_change":1259,"volume":1260,"transactions":9,"vwap":299},"2026-04-17",12.25,12.04,1.98,367000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1071,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1071},"2026-04-16",11.98,12.27,11.88,0.32,2.71,454100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":213,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-15",11.62,11.95,11.36,11.81,1.81,364800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":54,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",11.78,11.915,11.28,11.6,4.41,639300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",10.26,11.24,10.16,11.11,0.85,8.28,868600,{"date":1295,"open":1296,"high":1130,"low":1297,"close":1287,"change":1245,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1287},"2026-04-10",10.23,10.06,1.08,480900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-09",9.75,10.38,9.66,10.15,0.4,4.1,584300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1302,"change":319,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1302},"2026-04-08",9.89,9.965,9.59,4.73,281400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":224,"percent_change":1113,"volume":1322,"transactions":9,"vwap":1321},"2026-04-07",9.45,9.61,9.21,9.31,184400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1325,"change":1328,"percent_change":213,"volume":1329,"transactions":9,"vwap":1325},"2026-04-06",9.5,9.625,9.16,0.02,235100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":393,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-02",8.8,9.52,8.73,9.48,3.04,287900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-01",9.05,9.3,8.98,9.2,0.41,4.66,225700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",8.37,8.795,8.355,8.79,0.63,7.72,233700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",8.94,8.99,8,8.16,-0.67,-7.59,314800,{"date":1366,"open":1367,"high":1368,"low":1352,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",8.95,9.18,8.83,-0.21,-2.32,242200,{"date":1374,"open":1325,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",9.53,9.0050001,9.04,-0.68,-7,177400,{"date":1382,"open":1318,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-25",9.88,9.28,9.72,0.43,4.63,392500,{"date":1390,"open":1391,"high":1392,"low":1359,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",9.02,9.55,9.29,0.17,1.86,442400,{"date":1398,"open":1399,"high":1384,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",9.03,8.93,9.12,0.37,4.23,188600,{"date":1406,"open":1318,"high":1325,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",8.71,8.75,-0.7,-7.41,481100,{"date":1413,"open":1414,"high":1375,"low":1367,"close":1318,"change":1245,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1318},"2026-03-19",9.14,1.18,199200,{"date":1418,"open":1341,"high":1419,"low":1343,"close":1420,"change":153,"percent_change":1386,"volume":1364,"transactions":9,"vwap":1420},"2026-03-18",9.56,9.34,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1341,"change":108,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1341},"2026-03-17",9.06,9.49,2.65,261700,{"date":1428,"open":1399,"high":1429,"low":1430,"close":1423,"change":108,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1423},"2026-03-16",9.22,8.985,2.72,210700,{"date":1434,"open":1391,"high":1435,"low":1332,"close":1436,"change":473,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-13",9.322,8.82,-1.23,347800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1400,"change":340,"percent_change":433,"volume":1444,"transactions":9,"vwap":1400},"2026-03-12",9.09,9.191,8.81,256400,{"date":1446,"open":1401,"high":1447,"low":1448,"close":1449,"change":1010,"percent_change":1010,"volume":1450,"transactions":9,"vwap":1449},"2026-03-11",9.44,8.955,9.15,381800,{"date":1452,"open":1414,"high":1318,"low":1453,"close":1449,"change":1454,"percent_change":1245,"volume":1455,"transactions":9,"vwap":1449},"2026-03-10",9.01,0.01,553700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1414,"change":1236,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1414},"2026-03-09",8.54,9.19,8.36,4.34,607200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-06",8.695,9.07,8.59,8.76,-0.355,-3.89,740700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",9.97,10.01,8.91,9.115,-1.675,-15.52,1555700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":202,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-04",10.75,11.17,10.45,10.79,1.7,755000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",10.92,11.045,10.33,10.61,-0.78,-6.85,401900,{"date":1499,"open":1485,"high":1500,"low":1501,"close":1502,"change":256,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-02",11.44,10.3,11.39,5.46,575500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",10.96,11.13,10.74,10.8,-0.4,-3.57,564400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":564,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",11.405,11.425,10.86,11.2,-2.01,273200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-25",11.22,11.68,11.1,11.43,0.36,3.25,395900,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1266,"percent_change":148,"volume":1536,"transactions":9,"vwap":1535},"2026-02-24",10.76,11.48,11.07,439000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1483,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1483},"2026-02-23",10.82,11,10.541,-0.24,-2.18,317700,{"date":1546,"open":1507,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":68,"volume":1551,"transactions":9,"vwap":1549},"2026-02-20",11.705,10.835,10.99,-0.08,396700,{"date":1553,"open":1549,"high":735,"low":1510,"close":1535,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1535},"2026-02-19",-0.04,-0.36,255800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1290,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1290},"2026-02-18",10.93,11.41,10.57,0.2,1.83,536700,{"date":1566,"open":1510,"high":1491,"low":1287,"close":1567,"change":745,"percent_change":770,"volume":1568,"transactions":9,"vwap":1567},"2026-02-17",10.91,440300,{"date":1570,"open":1571,"high":1502,"low":1572,"close":1573,"change":382,"percent_change":976,"volume":1574,"transactions":9,"vwap":1573},"2026-02-13",10.9,10.7,11.03,293900,{"date":1576,"open":1524,"high":1534,"low":1577,"close":1507,"change":329,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1507},"2026-02-12",10.69,-1.26,618400,{"date":1581,"open":1271,"high":1582,"low":1583,"close":1526,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1526},"2026-02-11",11.645,10.815,-0.32,-2.8,497200,{"date":1588,"open":1288,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1246,"volume":1593,"transactions":9,"vwap":1591},"2026-02-10",11.715,11.012,11.42,0.1,682300,{"date":1595,"open":1567,"high":1282,"low":1494,"close":1596,"change":1306,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-09",11.32,3.66,609500,{"date":1600,"open":1601,"high":1540,"low":1475,"close":1491,"change":1602,"percent_change":1375,"volume":1603,"transactions":9,"vwap":1491},"2026-02-06",10.2,0.95,823100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1474,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1474},"2026-02-05",10.24,10.443,9.84,-0.54,-5.14,708700,{"date":1613,"open":1559,"high":1614,"low":1305,"close":1615,"change":918,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-04",11.25,10.51,-4.37,947800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1549,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1549},"2026-02-03",12.79,13.1,10.18,-2.25,-16.99,2509000,{"date":1627,"open":1628,"high":652,"low":1241,"close":1629,"change":422,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-02",12.73,13.24,1.92,1036100,{"date":1633,"open":1634,"high":371,"low":1635,"close":1636,"change":1511,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-30",14.835,12.875,12.99,-2.99,2985700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":393,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-29",13.02,13.49,12.43,13.39,2.14,1147500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":684,"volume":1654,"transactions":9,"vwap":1652},"2026-01-28",14.34,14.48,13.05,13.11,-0.92,939100,{"date":1656,"open":681,"high":1657,"low":1658,"close":1659,"change":1246,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-27",14.128,12.96,14.03,6.69,1009600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-26",13.9,14.57,12.9,13.15,-1,-7.07,1438500,{"date":1672,"open":1673,"high":719,"low":1674,"close":652,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":652},"2026-01-23",15.43,13.78,-1.27,-8.24,1565100,{"date":1679,"open":1680,"high":1681,"low":741,"close":411,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":411},"2026-01-22",16.785,17.24,-0.66,-4.1,2286900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":429,"change":1690,"percent_change":1319,"volume":1691,"transactions":9,"vwap":429},"2026-01-21",14.77,16.249,14.39,1.41,2926600,{"date":1693,"open":1196,"high":1694,"low":1695,"close":1696,"change":910,"percent_change":1510,"volume":1697,"transactions":9,"vwap":1696},"2026-01-20",15.75,12.77,14.67,1803800,{"date":1699,"open":1249,"high":1700,"low":1249,"close":1629,"change":1701,"percent_change":1449,"volume":1702,"transactions":9,"vwap":1629},"2026-01-16",13.47,1.11,889900,{"date":1704,"open":1705,"high":1197,"low":1706,"close":1071,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1071},"2026-01-15",11.64,11.529,0.73,6.4,463400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-14",12.14,12.165,11.26,11.4,-0.75,-6.17,385400,{"date":1720,"open":1721,"high":1722,"low":1527,"close":1723,"change":858,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-13",11.47,12.81,12.15,6.86,633800,{"date":1727,"open":1723,"high":1249,"low":1290,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-12",11.37,-0.65,-5.41,641400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1394,"percent_change":910,"volume":1738,"transactions":9,"vwap":1737},"2026-01-09",11.9,12.1,11.51,12.02,492700,{"date":1740,"open":1741,"high":1742,"low":1736,"close":1743,"change":1744,"percent_change":770,"volume":1745,"transactions":9,"vwap":1743},"2026-01-08",11.92,12.48,11.85,-0.13,642200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1263,"change":1550,"percent_change":1682,"volume":1751,"transactions":9,"vwap":1263},"2026-01-07",12.06,12.7,11.72,1053400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1748,"change":1690,"percent_change":1629,"volume":1757,"transactions":9,"vwap":1748},"2026-01-06",10.72,13,10.558,1256100,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":256,"percent_change":951,"volume":1763,"transactions":9,"vwap":1762},"2026-01-05",10.07,10.83,10.65,335200,{"date":1765,"open":1318,"high":1766,"low":1767,"close":1297,"change":858,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1297},"2026-01-02",10.11,9.351,8.41,198200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1384,"change":1550,"percent_change":462,"volume":1775,"transactions":9,"vwap":1384},"2025-12-31",9.36,9.39,9.24,72500,{"date":1777,"open":1368,"high":1778,"low":1327,"close":1772,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1772},"2025-12-30",9.58,0.23,2.52,117100,{"date":1783,"open":1384,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-29",9.4,9.025,9.13,-0.25,-2.67,136200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1793},"2025-12-26",9.35,9.38,9.1,0.08,0.86,137900,{"date":1799,"open":1800,"high":1335,"low":1801,"close":1341,"change":1550,"percent_change":462,"volume":1802,"transactions":9,"vwap":1341},"2025-12-24",9.43,9.161,56400,{"date":1804,"open":1786,"high":1805,"low":1786,"close":1793,"change":202,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1793},"2025-12-23",9.551,1.96,246100,{"date":1809,"open":1794,"high":1810,"low":1811,"close":1343,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1343},"2025-12-22",9.475,8.97,0.26,2.91,159000,{"date":1816,"open":1817,"high":1818,"low":1443,"close":1358,"change":1819,"percent_change":778,"volume":1820,"transactions":9,"vwap":1358},"2025-12-19",8.9,9.08,0.05,101700,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":61,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-18",8.78,9.065,8.89,5.33,122500,{"date":1829,"open":1830,"high":1359,"low":1831,"close":1832,"change":432,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-17",8.88,8.38,8.44,-4.42,111200,{"date":1836,"open":1830,"high":1837,"low":1838,"close":1369,"change":113,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1369},"2025-12-16",9.0089998,8.68,-1.89,86800,{"date":1842,"open":1341,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-15",9.345,8.96,9,-0.16,-1.75,180900,{"date":1850,"open":1851,"high":1852,"low":1794,"close":1327,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1327},"2025-12-12",9.73,9.738,-0.56,-5.76,181800,{"date":1857,"open":1320,"high":1851,"low":1818,"close":1385,"change":1236,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1385},"2025-12-11",4.07,179000,{"date":1861,"open":1333,"high":1333,"low":1862,"close":1420,"change":113,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1420},"2025-12-10",9.226,-1.79,168600,{"date":1866,"open":1368,"high":1392,"low":1448,"close":1867,"change":82,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-09",9.51,3.71,227400,{"date":1871,"open":1358,"high":1872,"low":1873,"close":1874,"change":234,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-08",9.237,8.86,9.17,5.77,286200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":382,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-05",8.7,8.92,8.62,8.67,0.81,142100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1394,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-04",8.42,8.725,8.404,8.6,2.02,163600,{"date":1894,"open":1895,"high":1832,"low":1896,"close":1897,"change":1779,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-03",8.2,8.08,8.43,2.8,172400,{"date":1901,"open":1902,"high":1831,"low":1902,"close":1895,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1895},"2025-12-02",7.96,0.31,3.93,171800,{"date":1907,"open":1360,"high":1908,"low":1909,"close":1910,"change":1744,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-01",8.07,7.87,7.89,-1.62,99700,{"date":1914,"open":1915,"high":1908,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-28",7.94,7.88,8.02,0.16,2.04,67000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-26",7.81,8.016,7.77,7.86,0.09,1.16,131600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1925,"change":1328,"percent_change":1812,"volume":1935,"transactions":9,"vwap":1925},"2025-11-25",7.69,7.9,7.48,156200,{"date":1937,"open":1938,"high":1923,"low":1939,"close":1940,"change":422,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-24",7.53,7.52,7.75,3.33,112600,{"date":1944,"open":1945,"high":1940,"low":27,"close":1946,"change":113,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-21",7.7,7.5,-2.22,231900,{"date":1950,"open":1951,"high":1887,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-20",8.3,7.55,7.67,-0.27,-3.4,360300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1915,"change":413,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1915},"2025-11-19",8.09,8.201,7.91,-0.63,257400,{"date":1965,"open":1966,"high":1951,"low":1902,"close":1967,"change":1846,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-18",8.15,7.99,-1.96,233500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1966,"change":461,"percent_change":444,"volume":1975,"transactions":9,"vwap":1966},"2025-11-17",8.23,8.345,8.03,184200,{"date":1977,"open":1972,"high":1978,"low":1966,"close":1951,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1951},"2025-11-14",8.473,-0.2,-2.35,196600,{"date":1983,"open":1332,"high":1984,"low":1768,"close":1985,"change":614,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-13",8.875,8.5,-5.45,260600,{"date":1989,"open":1393,"high":1393,"low":1830,"close":1359,"change":1979,"percent_change":1543,"volume":1990,"transactions":9,"vwap":1359},"2025-11-12",177000,{"date":1992,"open":1993,"high":1994,"low":1466,"close":1459,"change":224,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1459},"2025-11-11",9.26,9.335,-2.03,219300,{"date":1998,"open":1773,"high":1999,"low":2000,"close":1793,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1793},"2025-11-10",9.765,9.205,0.375,4.16,336600,{"date":2005,"open":1881,"high":1794,"low":1985,"close":1376,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1376},"2025-11-07",0.285,3.27,270900,{"date":2010,"open":2011,"high":2012,"low":1951,"close":2013,"change":444,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-06",9.501,9.76,8.72,-17.19,564500,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-05",9.87,10.81,10.53,0.68,6.9,364500,{"date":2025,"open":1606,"high":2026,"low":2027,"close":2027,"change":191,"percent_change":902,"volume":2028,"transactions":9,"vwap":2027},"2025-11-04",10.34,9.85,292900,{"date":2030,"open":2031,"high":2032,"low":1606,"close":2033,"change":329,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-03",10.73,10.78,10.46,-1.32,235300,{"date":2037,"open":2038,"high":2039,"low":2033,"close":2038,"change":202,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-31",10.6,10.85,1.73,110400,{"date":2043,"open":1572,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-30",10.766,10.37,10.42,-0.43,-3.96,171600,{"date":2051,"open":2052,"high":1484,"low":2053,"close":2039,"change":1528,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2039},"2025-10-29",10.64,10.54,3.43,335300,{"date":2057,"open":2058,"high":2031,"low":2059,"close":2060,"change":745,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-28",10.63,10.47,10.49,-1.13,140100,{"date":2064,"open":2065,"high":2066,"low":2059,"close":1494,"change":2067,"percent_change":867,"volume":2068,"transactions":9,"vwap":1494},"2025-10-27",10.77,10.896,-0.01,158500,{"date":2070,"open":1572,"high":2065,"low":2046,"close":2071,"change":1168,"percent_change":1813,"volume":2072,"transactions":9,"vwap":2071},"2025-10-24",10.62,276600,{"date":2074,"open":2018,"high":2075,"low":1608,"close":2076,"change":128,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-23",10.345,10.32,4.77,147000,{"date":2080,"open":1501,"high":2081,"low":2082,"close":2027,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2027},"2025-10-22",10.359,9.463,-0.64,-6.1,417400,{"date":2087,"open":2046,"high":2088,"low":2089,"close":2060,"change":1010,"percent_change":1010,"volume":2090,"transactions":9,"vwap":2060},"2025-10-21",10.55,10.27,159300,{"date":2092,"open":1297,"high":1510,"low":2093,"close":2060,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2060},"2025-10-20",9.9,0.61,6.17,300100,{"date":2098,"open":2099,"high":1577,"low":2100,"close":1383,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1383},"2025-10-17",10.66,9.83,-0.975,-8.98,694700,{"date":2105,"open":2106,"high":2107,"low":1572,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-16",12.01,12.03,10.855,-1.065,-8.93,658500,{"date":2113,"open":1519,"high":1723,"low":1290,"close":1741,"change":2114,"percent_change":1993,"volume":2115,"transactions":9,"vwap":1741},"2025-10-15",1.01,999400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1567,"change":511,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1567},"2025-10-14",11.05,11.38,10.779,-4.13,301600,{"date":2124,"open":2032,"high":2125,"low":2071,"close":2119,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2119},"2025-10-13",11.45,0.77,7.26,306900,{"date":2130,"open":2131,"high":1750,"low":2038,"close":1494,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1494},"2025-10-10",11.57,-0.89,-7.74,401200,{"date":2136,"open":1591,"high":2137,"low":1519,"close":2138,"change":1328,"percent_change":1394,"volume":2139,"transactions":9,"vwap":2138},"2025-10-09",11.63,11.5,297300,{"date":2141,"open":2142,"high":2143,"low":2142,"close":1534,"change":319,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1534},"2025-10-08",10.98,11.97,3.99,283700,{"date":2147,"open":1535,"high":2148,"low":2039,"close":2149,"change":2150,"percent_change":1954,"volume":2151,"transactions":9,"vwap":2149},"2025-10-07",11.749,11.04,-0.03,349600,{"date":2153,"open":1272,"high":2154,"low":2155,"close":1535,"change":1584,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1535},"2025-10-06",12,10.84,-2.81,523600,{"date":2159,"open":1577,"high":2160,"low":2161,"close":1502,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1502},"2025-10-03",12.274,10.5,0.98,9.41,1405400,{"date":2166,"open":1305,"high":2167,"low":2168,"close":1130,"change":1528,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1130},"2025-10-02",10.43,10,3.58,345300,{"date":2172,"open":1784,"high":1760,"low":1368,"close":2173,"change":89,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-01",10.05,7.95,309400,{"date":2177,"open":1393,"high":2178,"low":2179,"close":1321,"change":90,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1321},"2025-09-30",9.37,8.85,2.42,358100,{"date":2183,"open":2184,"high":2185,"low":2184,"close":1441,"change":133,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1441},"2025-09-29",8.52,9.559,10.58,537000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1927,"percent_change":1701,"volume":2194,"transactions":9,"vwap":2193},"2025-09-26",8.18,8.327,8.13,8.22,49800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2192,"change":867,"percent_change":770,"volume":2200,"transactions":9,"vwap":2192},"2025-09-25",8.05,8.14,7.901,49100,{"date":2202,"open":1831,"high":1831,"low":1896,"close":2193,"change":461,"percent_change":1863,"volume":2203,"transactions":9,"vwap":2193},"2025-09-24",52200,{"date":2205,"open":1879,"high":1879,"low":2206,"close":1349,"change":564,"percent_change":1788,"volume":2207,"transactions":9,"vwap":1349},"2025-09-23",8.335,109900,{"date":2209,"open":1967,"high":2210,"low":1915,"close":1890,"change":2211,"percent_change":2190,"volume":2212,"transactions":9,"vwap":1890},"2025-09-22",8.65,0.65,267500,{"date":2214,"open":2190,"high":2190,"low":1926,"close":2174,"change":113,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2174},"2025-09-19",-2.09,135200,{"date":2218,"open":2219,"high":1966,"low":1915,"close":2220,"change":1812,"percent_change":779,"volume":2221,"transactions":9,"vwap":2220},"2025-09-18",8.01,8.12,274400,{"date":2223,"open":1933,"high":2224,"low":2225,"close":1926,"change":2226,"percent_change":2126,"volume":2227,"transactions":9,"vwap":1926},"2025-09-17",8.11,7.745,0.06,192500,{"date":2229,"open":1945,"high":2174,"low":1938,"close":2230,"change":724,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-16",7.8,2.5,323400,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":501,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-15",6.81,7.76,7.61,12.08,591800,{"date":2241,"open":1724,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-12",6.97,6.74,6.79,-0.06,-0.88,77000,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1819,"percent_change":89,"volume":2254,"transactions":9,"vwap":2253},"2025-09-11",6.84,6.985,6.703,6.85,74600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":1819,"percent_change":89,"volume":2260,"transactions":9,"vwap":2259},"2025-09-10",6.7,6.96,6.8,132900,{"date":2262,"open":2243,"high":2263,"low":2264,"close":2265,"change":723,"percent_change":61,"volume":2266,"transactions":9,"vwap":2265},"2025-09-09",6.891,6.62,6.75,70500,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":213,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-08",6.55,6.909,6.72,3.23,124100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1245,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-05",6.48,6.6,6.405,6.51,1.72,54000,{"date":2283,"open":2284,"high":2264,"low":2285,"close":1708,"change":1010,"percent_change":1010,"volume":2286,"transactions":9,"vwap":1708},"2025-09-04",6.37,6.348,23600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1708,"change":153,"percent_change":1353,"volume":2292,"transactions":9,"vwap":1708},"2025-09-03",6.36,6.465,6.295,36000,{"date":2294,"open":2295,"high":2289,"low":2296,"close":2289,"change":2297,"percent_change":770,"volume":2298,"transactions":9,"vwap":2289},"2025-09-02",6.31,6.2,-0.07,40100,{"date":2300,"open":2301,"high":2302,"low":1708,"close":2303,"change":329,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-29",6.57,6.68,6.43,-2.13,94500,{"date":2307,"open":2295,"high":2301,"low":2295,"close":2301,"change":202,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2301},"2025-08-28",2.82,87100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":745,"percent_change":246,"volume":2316,"transactions":9,"vwap":2315},"2025-08-27",6.53,6.595,6.38,6.39,68400,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2279,"change":82,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2279},"2025-08-26",6.12,6.64,5.51,84300,{"date":2324,"open":2325,"high":2276,"low":2326,"close":2095,"change":1954,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2095},"2025-08-25",6.44,6.15,-4.19,49000,{"date":2330,"open":2326,"high":2269,"low":2326,"close":2325,"change":82,"percent_change":911,"volume":2331,"transactions":9,"vwap":2325},"2025-08-22",162300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1780,"volume":2339,"transactions":9,"vwap":2337},"2025-08-21",5.93,6.13,5.9,6.1,0.15,39400,{"date":2341,"open":2342,"high":2343,"low":951,"close":2344,"change":472,"percent_change":245,"volume":2345,"transactions":9,"vwap":2344},"2025-08-20",5.94,5.97,5.95,46700,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2343,"change":867,"percent_change":341,"volume":2350,"transactions":9,"vwap":2343},"2025-08-19",6.14,5.96,38900,{"date":2352,"open":2353,"high":2337,"low":2353,"close":2354,"change":2226,"percent_change":176,"volume":2355,"transactions":9,"vwap":2354},"2025-08-18",6.01,6.06,30100,{"date":2357,"open":2358,"high":2348,"low":2359,"close":2359,"change":1846,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-15",6.11,6,-2.6,28700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":224,"percent_change":1637,"volume":2368,"transactions":9,"vwap":2367},"2025-08-14",6.24,6.271,5.999,6.16,26600,{"date":2370,"open":2371,"high":2314,"low":2372,"close":2373,"change":1819,"percent_change":266,"volume":2374,"transactions":9,"vwap":2373},"2025-08-13",6.34,6.245,6.35,43600,{"date":2376,"open":2343,"high":2315,"low":2377,"close":2378,"change":1528,"percent_change":2354,"volume":2379,"transactions":9,"vwap":2378},"2025-08-12",5.966,6.3,91200,{"date":2381,"open":2349,"high":2382,"low":2383,"close":2342,"change":1554,"percent_change":1362,"volume":2384,"transactions":9,"vwap":2342},"2025-08-11",6.05,5.92,74200,{"date":2386,"open":2387,"high":2326,"low":2388,"close":2389,"change":413,"percent_change":1112,"volume":2390,"transactions":9,"vwap":2389},"2025-08-08",6.148,5.886,5.98,72800,{"date":2392,"open":2337,"high":2393,"low":2343,"close":2394,"change":1927,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-07",6.65,6.03,1.52,151400,{"date":2398,"open":2344,"high":2399,"low":2400,"close":2342,"change":472,"percent_change":245,"volume":2401,"transactions":9,"vwap":2342},"2025-08-06",5.965,5.759,78600,{"date":2403,"open":2319,"high":2348,"low":2336,"close":2349,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2349},"2025-08-05",-0.18,-2.93,92000,{"date":2408,"open":2354,"high":2364,"low":2354,"close":2348,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2348},"2025-08-04",0.13,2.16,60400,{"date":2413,"open":2359,"high":2382,"low":2414,"close":2353,"change":413,"percent_change":1112,"volume":2415,"transactions":9,"vwap":2353},"2025-08-01",5.88,54700,{"date":2417,"open":2315,"high":2315,"low":2354,"close":2354,"change":1214,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2354},"2025-07-31",-4.11,48800,{"date":2421,"open":1708,"high":2422,"low":2423,"close":2424,"change":413,"percent_change":1495,"volume":2425,"transactions":9,"vwap":2424},"2025-07-30",6.45,6.27,6.32,40400,{"date":2427,"open":2428,"high":2429,"low":2284,"close":2284,"change":745,"percent_change":1215,"volume":2430,"transactions":9,"vwap":2284},"2025-07-29",6.5,6.565,80500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2409,"percent_change":1919,"volume":2425,"transactions":9,"vwap":2434},"2025-07-28",6.41,6.49,6.26,{"date":2437,"open":2438,"high":2269,"low":2373,"close":2289,"change":2404,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2289},"2025-07-25",6.54,-2.75,41500,{"date":2442,"open":2302,"high":2302,"low":2443,"close":2438,"change":1846,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2438},"2025-07-24",6.47,-2.39,51700,{"date":2447,"open":2302,"high":2448,"low":2449,"close":2257,"change":1328,"percent_change":1168,"volume":2450,"transactions":9,"vwap":2257},"2025-07-23",6.815,6.615,37200,{"date":2452,"open":2022,"high":2022,"low":2453,"close":2302,"change":113,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2302},"2025-07-22",6.63,-2.48,68500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2253,"change":1592,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2253},"2025-07-21",6.845,7,6.77,1.48,197000,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2265,"change":224,"percent_change":1175,"volume":2467,"transactions":9,"vwap":2265},"2025-07-18",6.94,6.705,155300,{"date":2469,"open":2470,"high":2471,"low":2250,"close":2465,"change":1328,"percent_change":361,"volume":2472,"transactions":9,"vwap":2465},"2025-07-17",6.99,7.025,165100,{"date":2474,"open":2393,"high":2475,"low":2476,"close":2477,"change":1779,"percent_change":935,"volume":2068,"transactions":9,"vwap":2477},"2025-07-16",7.08,6.58,6.92,{"date":2479,"open":2243,"high":2244,"low":2277,"close":1660,"change":153,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1660},"2025-07-15",0.6,119000,{"date":2483,"open":2243,"high":2243,"low":2484,"close":2393,"change":867,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2393},"2025-07-14",6.437,-1.34,123000,{"date":2488,"open":2244,"high":2489,"low":2320,"close":2243,"change":473,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2243},"2025-07-11",6.83,-1.61,68600,{"date":2493,"open":2477,"high":2465,"low":2244,"close":2253,"change":1554,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2253},"2025-07-10",-0.58,61200,{"date":2497,"open":2265,"high":2022,"low":2498,"close":2499,"change":2409,"percent_change":1630,"volume":2500,"transactions":9,"vwap":2499},"2025-07-09",6.695,6.89,74000,{"date":2502,"open":2265,"high":2235,"low":2271,"close":2503,"change":153,"percent_change":2480,"volume":2504,"transactions":9,"vwap":2503},"2025-07-08",6.76,93500,{"date":2506,"open":2250,"high":2250,"low":2507,"close":2271,"change":745,"percent_change":1847,"volume":2508,"transactions":9,"vwap":2271},"2025-07-07",6.67,105300,{"date":2510,"open":2459,"high":2511,"low":2503,"close":2250,"change":461,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2250},"2025-07-03",7.02,-2.15,69800,{"date":2515,"open":2443,"high":2511,"low":2443,"close":2470,"change":1386,"percent_change":2269,"volume":2516,"transactions":9,"vwap":2470},"2025-07-02",224600,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-01",6.29,6.66,6.56,0.27,4.29,198900,{"date":2526,"open":2378,"high":2378,"low":2359,"close":2519,"change":1819,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2519},"2025-06-30",0.8,186000,{"date":2530,"open":2371,"high":2531,"low":2394,"close":2364,"change":867,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2364},"2025-06-27",6.42,-1.42,2342900,{"date":2535,"open":2373,"high":2269,"low":2378,"close":604,"change":723,"percent_change":47,"volume":2536,"transactions":9,"vwap":604},"2025-06-26",173100,{"date":2538,"open":2539,"high":2424,"low":2540,"close":2378,"change":1592,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2378},"2025-06-25",6.21,6.09,1.61,76900,{"date":2544,"open":2337,"high":2296,"low":2545,"close":2296,"change":83,"percent_change":2546,"volume":2430,"transactions":9,"vwap":2296},"2025-06-24",6.08,2.31,{"date":2548,"open":2549,"high":2335,"low":2344,"close":2354,"change":153,"percent_change":2550,"volume":2390,"transactions":9,"vwap":2354},"2025-06-23",6.02,0.66,{"date":2552,"open":2545,"high":2367,"low":2353,"close":2549,"change":413,"percent_change":746,"volume":2553,"transactions":9,"vwap":2549},"2025-06-20",126400,{"date":2555,"open":2349,"high":2337,"low":2349,"close":2556,"change":1927,"percent_change":2557,"volume":1775,"transactions":9,"vwap":2556},"2025-06-18",6.07,1.51,{"date":2559,"open":2336,"high":2549,"low":2560,"close":2389,"change":1819,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2389},"2025-06-17",5.84,0.84,91800,{"date":2564,"open":2565,"high":2545,"low":2566,"close":2334,"change":90,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2334},"2025-06-16",5.74,5.7,3.85,100700,{"date":2570,"open":2549,"high":2571,"low":2572,"close":2572,"change":432,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-13",6.173,5.71,-6.39,61400,{"date":2576,"open":2343,"high":2335,"low":2342,"close":2337,"change":2226,"percent_change":603,"volume":2577,"transactions":9,"vwap":2337},"2025-06-12",85000,{"date":2579,"open":2348,"high":2367,"low":2336,"close":2580,"change":413,"percent_change":746,"volume":2581,"transactions":9,"vwap":2580},"2025-06-11",6.04,123800,{"date":2583,"open":2367,"high":2095,"low":2389,"close":2540,"change":1550,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2540},"2025-06-10",-1.3,85200,{"date":2587,"open":2389,"high":2095,"low":2383,"close":2095,"change":108,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2095},"2025-06-09",4.05,102600,{"date":2591,"open":2592,"high":2342,"low":2593,"close":2334,"change":1394,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2334},"2025-06-06",5.82,5.81,2.95,80100,{"date":2597,"open":2598,"high":2592,"low":2599,"close":2600,"change":1010,"percent_change":1010,"volume":2601,"transactions":9,"vwap":2600},"2025-06-05",5.78,5.64,5.76,88400,{"date":2603,"open":951,"high":2604,"low":2605,"close":2600,"change":1010,"percent_change":1010,"volume":2606,"transactions":9,"vwap":2600},"2025-06-04",5.865,5.66,65100,{"date":2608,"open":2609,"high":2598,"low":2609,"close":2600,"change":202,"percent_change":2272,"volume":2610,"transactions":9,"vwap":2600},"2025-06-03",5.59,70400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2150,"percent_change":994,"volume":2322,"transactions":9,"vwap":2616},"2025-06-02",5.67,5.704,5.515,5.58,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2245,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-30",5.65,5.5,5.61,-1.06,66900,{"date":2625,"open":2609,"high":2565,"low":2626,"close":2613,"change":2338,"percent_change":1431,"volume":2627,"transactions":9,"vwap":2613},"2025-05-29",5.53,85700,{"date":2629,"open":1875,"high":2593,"low":2630,"close":2631,"change":1954,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-28",5.49,5.52,-4.66,121200,{"date":2635,"open":2095,"high":2296,"low":1875,"close":2636,"change":1555,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-27",5.79,-5.85,134400,{"date":2640,"open":2394,"high":2296,"low":2549,"close":2326,"change":1010,"percent_change":1010,"volume":2641,"transactions":9,"vwap":2326},"2025-05-23",82800,{"date":2643,"open":2342,"high":2644,"low":2645,"close":2326,"change":1562,"percent_change":713,"volume":2646,"transactions":9,"vwap":2326},"2025-05-22",6.25,5.908,129100,{"date":2648,"open":2382,"high":2540,"low":2649,"close":2344,"change":461,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2344},"2025-05-21",5.91,-2.46,49500,{"date":2653,"open":2353,"high":2337,"low":2654,"close":2337,"change":1819,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2337},"2025-05-20",6.0040002,0.83,28800,{"date":2658,"open":2394,"high":2659,"low":2549,"close":2382,"change":2245,"percent_change":683,"volume":2660,"transactions":9,"vwap":2382},"2025-05-19",6.139,40300,{"date":2662,"open":2326,"high":2663,"low":2354,"close":2358,"change":2245,"percent_change":490,"volume":2664,"transactions":9,"vwap":2358},"2025-05-16",6.176,54100,{"date":2666,"open":2348,"high":2423,"low":2667,"close":2095,"change":413,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2095},"2025-05-15",6.038,-0.8,78500,{"date":2671,"open":2545,"high":2519,"low":2545,"close":2672,"change":2226,"percent_change":203,"volume":2673,"transactions":9,"vwap":2672},"2025-05-14",6.22,103900,{"date":2675,"open":2348,"high":2364,"low":2545,"close":2367,"change":2226,"percent_change":2162,"volume":2676,"transactions":9,"vwap":2367},"2025-05-13",67100,{"date":2678,"open":2389,"high":2296,"low":2389,"close":2337,"change":1918,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2337},"2025-05-12",2.69,168500,{"date":2682,"open":2683,"high":2344,"low":2592,"close":2342,"change":1245,"percent_change":298,"volume":2684,"transactions":9,"vwap":2342},"2025-05-09",5.83,65900,{"date":2686,"open":2342,"high":2687,"low":2688,"close":2683,"change":1554,"percent_change":1378,"volume":2689,"transactions":9,"vwap":2683},"2025-05-08",5.948,5.72,47800,{"date":2691,"open":2600,"high":2414,"low":2619,"close":2692,"change":202,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-07",5.87,3.16,102100,{"date":2696,"open":2605,"high":2697,"low":2698,"close":2699,"change":1554,"percent_change":1409,"volume":2700,"transactions":9,"vwap":2699},"2025-05-06",5.695,5.571,5.69,46600,{"date":2702,"open":2703,"high":2592,"low":2619,"close":2704,"change":413,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-05",5.75,5.73,-0.87,57500,{"date":2708,"open":2343,"high":2359,"low":2703,"close":2598,"change":329,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2598},"2025-05-02",-2.36,57400,{"date":2712,"open":2620,"high":2326,"low":2713,"close":2383,"change":574,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2383},"2025-05-01",5.34,11.7,199800,{"date":2717,"open":2718,"high":2713,"low":179,"close":2719,"change":1010,"percent_change":1010,"volume":2720,"transactions":9,"vwap":2719},"2025-04-30",5.23,5.3,106100,{"date":2722,"open":2723,"high":2713,"low":2724,"close":2719,"change":1554,"percent_change":1716,"volume":2725,"transactions":9,"vwap":2719},"2025-04-29",5.29,5.19,54500,{"date":2727,"open":2620,"high":911,"low":1826,"close":2713,"change":329,"percent_change":1120,"volume":2542,"transactions":9,"vwap":2713},"2025-04-28",{"date":2729,"open":2730,"high":2631,"low":2731,"close":1146,"change":1795,"percent_change":2461,"volume":2500,"transactions":9,"vwap":1146},"2025-04-25",5.37,5.26,{"date":183,"open":2733,"high":2734,"low":2724,"close":2734,"change":1918,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},5.24,5.4,3.05,42900]