[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALMS":3,"homepage-market-summary":30,"stock-historical-ALMS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALMS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alumis Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Alumis Inc is a clinical-stage biopharmaceutical company with an initial focus on developing its two Tyrosine Kinase 2 (\"TYK2\") inhibitors: envudeucitinib (\"envu\"), an allosteric TYK2 inhibitor for the treatment of PsO and SLE; and A-005, a central nervous system (\"CNS\") penetrant allosteric TYK2 inhibitor, to offer the therapeutic benefit of TYK2 inhibition within the CNS for a broad range of neuroinflammatory and neurodegenerative diseases.","227","South San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.21,7.4,7.48,7.15,7.39,-0.18,-2.44,2130206.031757,18810,7.255,31.35,2.76,1121998.870349896,15.6,567,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1567263,572050959.488391,53.4,"2025-04-21",[182,183,192,203,213,223,232,243,254,264,275,283,294,305,315,325,334,345,356,367,378,389,400,411,422,433,443,454,465,476,487,497,508,518,529,539,549,560,571,580,590,600,609,619,629,639,650,658,669,679,689,700,710,721,730,738,746,754,763,771,780,788,795,804,813,821,829,836,842,850,858,867,874,882,891,898,907,916,925,933,941,948,956,963,971,979,988,993,1001,1010,1017,1023,1030,1039,1048,1056,1065,1073,1082,1089,1095,1101,1107,1112,1120,1127,1136,1144,1152,1161,1167,1174,1181,1189,1197,1205,1214,1220,1228,1236,1242,1248,1255,1263,1269,1276,1284,1292,1298,1305,1314,1321,1328,1334,1340,1346,1352,1358,1364,1371,1378,1383,1388,1396,1401,1407,1416,1424,1432,1437,1443,1451,1458,1465,1472,1479,1487,1491,1496,1502,1508,1514,1520,1527,1532,1538,1542,1549,1556,1563,1571,1578,1585,1591,1597,1603,1609,1617,1624,1631,1638,1644,1650,1659,1668,1676,1683,1691,1700,1707,1715,1722,1730,1738,1746,1754,1762,1768,1774,1782,1788,1794,1801,1809,1815,1819,1827,1836,1842,1847,1851,1856,1863,1868,1874,1881,1889,1898,1906,1913,1921,1929,1936,1941,1947,1953,1959,1966,1972,1977,1983,1989,1995,2001,2006,2012,2018,2023,2030,2035,2039,2046,2052,2057,2062,2067,2073,2079,2084,2091,2099,2106,2113,2120,2127,2132,2138,2144,2150,2158,2164,2170,2174,2180,2183,2187,2193,2198,2204,2210,2214,2218,2223,2228,2232,2239,2246,2253,2258,2263,2268,2273,2277,2282,2287,2291,2295,2300,2303,2306,2309,2313,2319,2324,2327,2330,2334,2340,2344,2350,2354,2361,2367,2373,2379,2385,2392,2397,2405,2410,2414,2420,2424,2430,2432,2437,2445,2452,2456,2460,2465,2470,2475,2482,2486,2491,2498,2504,2509,2513,2519,2524,2528,2533,2537,2541,2546,2550,2554,2560,2566,2573,2577,2582,2588,2594,2601,2607,2612,2617,2622,2626,2632,2636,2640,2645,2650,2655,2660,2664,2668,2672,2677,2682,2687],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",7.35,7.555,0.1,1.37,1403010.200095,14938,7.3662,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",7.16,7.41,7.13,7.29,0.13,1.82,1668228.37309,16884,7.2597,{"date":204,"open":205,"high":206,"low":207,"close":194,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",7.1,7.22,6.83,0.06,0.85,2245382.612702,21707,7.0715,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",7.33,7.38,7.035,-0.19,-2.61,1723962.171903,16426,7.131,{"date":224,"open":225,"high":226,"low":206,"close":197,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",7.43,7.45,-0.15,-2.02,2605339.024239,23405,7.3255,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",8.03,8.075,7.31,7.44,-0.67,-8.26,2694970.077428,24102,7.4752,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",8.01,8.14,7.67,8.11,0.21,2.66,2524709.577749,22116,7.9874,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":198,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",7.82,7.92,7.56,7.9,1.67,2433339.051995,17149,7.7568,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",7.83,7.905,7.535,7.77,-0.05,-0.64,6393054.419583,28079,7.7267,{"date":276,"open":234,"high":248,"low":277,"close":256,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",7.755,-0.12,-1.51,3515413.453359,24199,7.8429,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",8.45,8.47,7.79,7.94,-0.46,-5.48,4800650.276184,33870,7.9819,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",9.18,9.2,8.31,8.4,-0.82,-8.89,3914148.066139,31265,8.474,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":53,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",9.25,9.3562,9.02,9.22,0.44,4026754.53684,28517,9.1508,{"date":316,"open":317,"high":318,"low":319,"close":296,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",9.99,10.105,9.14,-0.72,-7.27,3434143.452574,30910,9.317,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":187,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",10.55,9.65,9.9,1.02,4732149.000576,30233,9.9386,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",10.49,10.67,9.7701,9.8,-0.78,-7.37,3878715.390807,29928,9.9822,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",11.05,11.218,10.25,10.58,-0.52,-4.68,4491240.166891,39280,10.6816,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",11.23,11.6,11.01,11.1,-0.26,-2.29,3078140.231755,29789,11.1874,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",10.375,11.92,10.31,11.36,1.01,9.76,7550083.965558,57507,11.2622,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",10.155,10.77,9.9501,10.35,0.88,9.29,10305216.468986,81960,10.381,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",9.93,11.06,8.75,9.47,-12.34,-56.58,28399012.018636,199007,9.6277,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",22.29,22.545,21.28,21.81,-0.57,-2.55,1373572.553456,17387,21.8504,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",22.83,23.28,22.35,22.38,-0.83,-3.58,655336.480359,11315,22.4925,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",23.49,24.125,23.08,23.21,-0.41,-1.74,503637.399257,9751,23.5331,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",24.135,23.155,23.62,-0.34,-1.42,642629.534036,10674,23.7315,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",23.52,24.04,23.235,23.96,0.93,4.04,587297.930495,10942,23.7949,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",23.69,23.74,22.43,23.03,-1.14,-4.72,850804.397561,14307,22.9201,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",22.98,24.698,22.21,24.17,1.31,5.73,934814.994446,13658,23.6672,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",23.76,23.93,22.03,22.86,-1.13,-4.71,948661.380938,14818,22.6261,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":418,"volume":494,"transactions":495,"vwap":496},"2026-08-19",25.48,25.94,23.84,23.99,-0.89,936624.683286,15718,24.3858,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",25.26,25.32,24.36,24.88,-0.62,-2.43,661650.10036,11471,24.7592,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":38,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",25.05,25.71,24.9,25.5,0.75,732695.257695,13337,25.4333,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",23.19,25.38,23.13,25.31,0.9,3.69,1217066.817714,15586,24.7268,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":460,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",25.59,25.86,24.06,24.41,-4.46,830923.548672,13436,24.7451,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":157,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",25.51,26.0015,24.85,25.55,0.71,991562.565095,17132,25.4758,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",27.68,27.69,23.8,25.37,-2.16,-7.85,1322489.580361,21708,25.1318,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",27.36,27.94,27,27.53,-0.07,-0.25,455652.658284,12255,27.4236,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":95,"percent_change":320,"volume":577,"transactions":578,"vwap":579},"2026-08-07",28,28.17,26.84,27.6,781768.575306,13048,27.5185,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",27.1,28.5572,27.8,0.68,2.51,651672.135791,12259,27.7538,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",27.24,27.935,26.7,27.12,0,626700.431314,11246,27.1984,{"date":601,"open":602,"high":603,"low":604,"close":595,"change":174,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",26.35,27.38,26.18,3.83,753644.37185,17552,26.9925,{"date":610,"open":552,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",27.7,25.29,26.12,-2.13,-7.54,1387071.405427,24402,26.1957,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":94,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",28.95,29.2,27.565,28.25,-2.42,1320671.365847,18986,28.1528,{"date":630,"open":631,"high":632,"low":633,"close":621,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",26.95,29.15,26.785,2.57,9.74,991828.122195,17066,28.1264,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",27.16,27.45,25.8,26.38,-0.65,-2.4,819796.728976,14289,26.5548,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":270,"percent_change":20,"volume":655,"transactions":656,"vwap":657},"2026-07-28",27.37,26.06,27.03,780171.194281,14573,26.8307,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",27.79,29.28,26.72,27.08,-0.92,-3.29,1048846.207342,18455,27.5789,{"date":670,"open":671,"high":672,"low":673,"close":573,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",28.48,28.505,26.94,-0.3,-1.06,1164910.468525,17231,27.7986,{"date":680,"open":681,"high":682,"low":552,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",28.24,28.6,28.3,-0.51,-1.77,649982.564605,11635,28.2164,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",29.55,29.6,28.28,28.81,-1.24,-4.13,813442.369879,14749,28.8403,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":16,"volume":707,"transactions":708,"vwap":709},"2026-07-21",28.16,30.11,28.12,30.05,2.07,875471.881034,16743,29.5525,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",28.55,29.57,27.915,27.98,-0.68,-2.37,694593.215158,13263,28.3061,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",26.87,28.97,26.58,28.66,1.43,5.25,1001200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":290,"volume":737,"transactions":9,"vwap":735},"2026-07-16",28.75,28.76,26.85,27.23,-1.58,1283300,{"date":739,"open":740,"high":741,"low":742,"close":694,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":694},"2026-07-15",26.92,28.9,26.145,1.53,5.61,1495200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":300,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-14",27.96,28.02,26.68,27.28,-2.92,1992300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",28.07,28.355,27.18,28.1,-0.21,-0.74,1207200,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",30.24,27.42,28.31,-1.99,-6.57,930700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",29.45,30.77,29.29,30.3,0.56,1.88,2115600,{"date":781,"open":782,"high":25,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",29.07,29,29.74,0.47,1.61,2714500,{"date":789,"open":551,"high":790,"low":791,"close":792,"change":793,"percent_change":215,"volume":794,"transactions":9,"vwap":792},"2026-07-07",29.72,27.455,29.27,2,3120800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",26.34,28.105,25.95,27.27,0.77,2.91,1405000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",26.46,26.53,25.481,26.5,-0.14,-0.53,1819200,{"date":814,"open":576,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",28.205,26.17,26.64,-1.5,-5.33,1209700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":174,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",27.25,28.65,26.8,28.14,3.68,2340200,{"date":830,"open":831,"high":562,"low":532,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",26.4,27.14,0.74,2.8,1701200,{"date":837,"open":838,"high":809,"low":839,"close":831,"change":188,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-06-26",25.01,24.71,5.47,6164600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":157,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",24.48,25.77,24.37,25.030001,0.72,1117300,{"date":851,"open":852,"high":853,"low":854,"close":543,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":543},"2026-06-24",24.35,25.059999,24.049999,0.34,1.39,956400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",24,24.96,23.467,24.51,-0.09,-0.37,1185500,{"date":868,"open":448,"high":512,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",22.96,24.6,1.19,5.08,1435600,{"date":875,"open":553,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",24.205,22.81,23.41,0.36,1.56,1883300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",22.48,23.95,22.185,23.049999,0.73,3.27,1423500,{"date":892,"open":426,"high":893,"low":894,"close":895,"change":716,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-16",23.5,21.98,22.32,-2.96,888800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",24.39,24.83,22.7,23,-1.15,-4.76,1557700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",20.95,24.29,20.905,24.15,3.25,15.55,2246600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",20.36,21.45,20.2,20.9,0.84,4.19,1705300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":72,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",20.07,20.78,19.835,20.059999,0.25,1184400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":330,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-09",19.32,20.049999,18.36,20.01,5.37,1415000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":566,"percent_change":865,"volume":947,"transactions":9,"vwap":946},"2026-06-08",19.89,19.97,18.77,18.99,1711900,{"date":949,"open":950,"high":52,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",20.26,19.035,19.059999,-1.33,-6.52,1436500,{"date":957,"open":938,"high":958,"low":959,"close":960,"change":46,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",20.99,19.995,20.39,1.54,729500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":53,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-03",20.22,20.46,19.75,20.08,0.2,1154500,{"date":972,"open":938,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",20.41,19.62,20.040001,-0.29,-1.43,1510800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",21.1,21.6,19.72,20.33,-1.27,-5.88,1643400,{"date":989,"open":990,"high":991,"low":958,"close":982,"change":969,"percent_change":449,"volume":992,"transactions":9,"vwap":982},"2026-05-29",21.37,21.65,1024600,{"date":994,"open":995,"high":996,"low":958,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-28",21.31,21.47,21.4,0.07,0.33,437000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",22.33,22.37,21.185,21.33,-1,-4.48,822200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1003,"change":46,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-05-26",22.44,22.56,21.73,1.41,666300,{"date":1018,"open":1019,"high":1020,"low":1014,"close":1021,"change":227,"percent_change":716,"volume":1022,"transactions":9,"vwap":1021},"2026-05-22",22.25,22.72,22.02,567300,{"date":1024,"open":1025,"high":458,"low":1026,"close":1027,"change":198,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-21",21.9,21.48,22.17,0.59,874100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",22.030001,22.2,21.205,22.040001,0.515,2.39,761800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",21.11,22.059999,20.53,21.525,0.375,1.77,1335600,{"date":1049,"open":1050,"high":1051,"low":1043,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",23.059999,23.39,21.15,-1.72,-7.52,1281100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",22.55,24.72,22.5,22.87,-1.76,-7.15,943700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":150,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",24.32,24.67,23.53,24.63,-0.23,507100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",23.42,25.39,22.8,24.86,1.35,5.74,841700,{"date":1083,"open":1084,"high":1085,"low":869,"close":1086,"change":227,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",23.55,23.61,23.51,-0.63,602400,{"date":1090,"open":1091,"high":1092,"low":893,"close":1093,"change":596,"percent_change":596,"volume":1094,"transactions":9,"vwap":1093},"2026-05-11",23.7,25.1,23.66,962700,{"date":1096,"open":885,"high":501,"low":1097,"close":1093,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1093},"2026-05-08",23.44,-0.1,-0.42,977300,{"date":1102,"open":1103,"high":1104,"low":437,"close":478,"change":429,"percent_change":1105,"volume":1106,"transactions":9,"vwap":478},"2026-05-07",25.43,25.45,-6.82,923900,{"date":1108,"open":816,"high":809,"low":1109,"close":513,"change":1087,"percent_change":1110,"volume":1111,"transactions":9,"vwap":513},"2026-05-06",25.46,-2.41,560500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":384,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-05",25.7,26.33,25.27,26.13,3.49,997300,{"date":1121,"open":1122,"high":806,"low":1123,"close":1124,"change":998,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",25.21,24.997,25.25,0.28,894200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",24.81,25.44,24.34,25.18,0.49,1.98,799300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",22.93,24.74,24.69,1.8,7.86,1011900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":482,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-29",23.89,24.045,22.84,22.89,-4.7,1074600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",24.78,25.63,23.58,24.02,-0.73,-2.95,1107700,{"date":1162,"open":1163,"high":499,"low":1164,"close":1165,"change":20,"percent_change":320,"volume":1166,"transactions":9,"vwap":1165},"2026-04-27",24.2,24.031,24.75,1057900,{"date":1168,"open":1169,"high":1170,"low":901,"close":1171,"change":675,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-24",26.040001,26.19,24.93,-4.08,1248300,{"date":1175,"open":1176,"high":767,"low":1177,"close":1178,"change":187,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",26.235,25.84,25.99,0.39,1777200,{"date":1182,"open":1183,"high":1184,"low":543,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",25.33,26.1,25.89,0.91,3.64,1406400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":80,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",24.87,26.08,24.53,24.98,0.27,1695800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":839,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":839},"2026-04-20",24.77,25.09,24.49,-0.28,-1.12,821300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",25.675,25.91,24.885,24.99,-0.01,-0.04,1179200,{"date":1215,"open":1163,"high":1216,"low":1163,"close":1217,"change":922,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",25.855,25,3.48,1556900,{"date":1221,"open":1222,"high":1163,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-15",23.1,22.945,24.16,1.27,5.55,1254100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1149,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1149},"2026-04-14",22.63,23.685,22.53,0.37,1.64,1211900,{"date":1237,"open":1238,"high":893,"low":1033,"close":1239,"change":811,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",23.01,22.52,-2.3,1238700,{"date":1243,"open":1244,"high":1097,"low":1245,"close":887,"change":106,"percent_change":1246,"volume":1247,"transactions":9,"vwap":887},"2026-04-10",23.040001,22.65,0.48,911200,{"date":1249,"open":1250,"high":520,"low":1251,"close":1252,"change":1253,"percent_change":373,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",22.42,22.26,22.94,0.23,975100,{"date":1256,"open":1257,"high":1258,"low":1245,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",23.34,23.79,22.71,0.4,1.79,1285700,{"date":1264,"open":1265,"high":1266,"low":52,"close":1266,"change":1233,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-07",21.71,22.31,1.69,1126400,{"date":1270,"open":414,"high":1271,"low":1272,"close":1273,"change":977,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",23.36,21.66,21.94,-6.12,1622700,{"date":1277,"open":1278,"high":1146,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-02",21.96,21.62,23.37,0.64,2.82,1412300,{"date":1285,"open":1286,"high":1287,"low":884,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-01",22.49,24.3,22.73,0.7,3.18,1610800,{"date":1293,"open":1294,"high":1295,"low":920,"close":1032,"change":199,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1032},"2026-03-31",20.25,23.353,9.01,2772100,{"date":1299,"open":860,"high":1068,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",19.86,20.21,-4.59,-18.51,5585400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",26.01,26.255,24.25,24.8,-1.52,-5.78,1549500,{"date":1315,"open":1059,"high":831,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",24.655,26.32,1.51,6.09,981600,{"date":1322,"open":1323,"high":1324,"low":1097,"close":1129,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1129},"2026-03-25",23.47,24.94,1.74,7.54,1854800,{"date":1329,"open":520,"high":1330,"low":1331,"close":1332,"change":976,"percent_change":695,"volume":1333,"transactions":9,"vwap":1332},"2026-03-24",23.305,22.079,23.07,1106900,{"date":1335,"open":1129,"high":1336,"low":869,"close":1271,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1271},"2026-03-23",25.56,-1.7,-6.78,2100000,{"date":1341,"open":1342,"high":499,"low":860,"close":853,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":853},"2026-03-20",24.84,-0.32,-1.26,4030000,{"date":1347,"open":1348,"high":511,"low":1349,"close":521,"change":1212,"percent_change":1350,"volume":1351,"transactions":9,"vwap":521},"2026-03-19",24.91,24.57,-0.16,719700,{"date":1353,"open":1115,"high":1115,"low":512,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",25.42,-0.79,-3.01,1306600,{"date":1359,"open":1170,"high":806,"low":1360,"close":1361,"change":1362,"percent_change":53,"volume":1363,"transactions":9,"vwap":1361},"2026-03-17",25.049999,26.21,0.01,1487900,{"date":1365,"open":1366,"high":1367,"low":1116,"close":1368,"change":856,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",25.4,26.365,26.2,5.6,1346600,{"date":1372,"open":541,"high":1373,"low":1374,"close":1129,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1129},"2026-03-13",26.26,24.56,-0.22,-0.88,1292700,{"date":1379,"open":1185,"high":1368,"low":502,"close":847,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":847},"2026-03-12",-1.31,-4.97,1397600,{"date":1384,"open":759,"high":1385,"low":1192,"close":797,"change":1062,"percent_change":1386,"volume":1387,"transactions":9,"vwap":797},"2026-03-11",28.358,-6.26,1004000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":759,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":759},"2026-03-10",27.059999,28.44,26.225,1.26,4.69,1225300,{"date":1397,"open":1398,"high":642,"low":1104,"close":575,"change":1399,"percent_change":1375,"volume":1400,"transactions":9,"vwap":575},"2026-03-09",26.9,-0.06,1812100,{"date":1402,"open":1403,"high":748,"low":1404,"close":1398,"change":761,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2026-03-06",26.99,26.511,-2.68,1277300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-05",28.52,28.72,26.47,27.64,-1.23,-4.26,1301600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":848,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-04",28.41,29.39,28.187,28.87,2.56,1042500,{"date":1425,"open":733,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-03",29.545,27.73,28.15,-1.57,-5.28,962500,{"date":1433,"open":724,"high":1434,"low":1435,"close":790,"change":166,"percent_change":187,"volume":1436,"transactions":9,"vwap":790},"2026-03-02",30.059999,28.46,876700,{"date":1438,"open":790,"high":1439,"low":782,"close":1440,"change":976,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-27",29.765,29.69,-0.97,2049200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1028,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-26",29.305,30.0049992,28.62,29.98,2.01,1058500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1419,"change":471,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1419},"2026-02-25",28.865,30.030001,28.635,4.67,1092000,{"date":1459,"open":1460,"high":1461,"low":642,"close":1462,"change":1463,"percent_change":880,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",27.55,28.68,28.08,0.43,1102200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1343,"percent_change":460,"volume":1471,"transactions":9,"vwap":1470},"2026-02-23",28.35,28.92,27.040001,27.65,1430800,{"date":1473,"open":712,"high":1468,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-20",27.82,27.97,-1.235,-4.23,1151400,{"date":1480,"open":1481,"high":1482,"low":595,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-19",27.51,30.6,29.205,1.695,6.16,3013000,{"date":1488,"open":725,"high":551,"low":725,"close":1481,"change":449,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1481},"2026-02-18",3.5,983300,{"date":1492,"open":1184,"high":1493,"low":1114,"close":725,"change":53,"percent_change":1494,"volume":1495,"transactions":9,"vwap":725},"2026-02-17",27.075001,0.15,936900,{"date":1497,"open":1498,"high":573,"low":1499,"close":1500,"change":362,"percent_change":1441,"volume":1501,"transactions":9,"vwap":1500},"2026-02-13",26.77,26,26.54,1245400,{"date":1503,"open":1155,"high":660,"low":1504,"close":825,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":825},"2026-02-12",24.801,1.17,4.56,1440300,{"date":1509,"open":1510,"high":823,"low":1360,"close":1155,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1155},"2026-02-11",26.55,-0.96,-3.61,1238800,{"date":1515,"open":1184,"high":1516,"low":1517,"close":1518,"change":785,"percent_change":1141,"volume":1519,"transactions":9,"vwap":1518},"2026-02-10",27.32,26.049999,26.59,973100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":613,"change":566,"percent_change":1525,"volume":1526,"transactions":9,"vwap":613},"2026-02-09",26.39,26.392,25.2,-0.27,1168600,{"date":1528,"open":1529,"high":1530,"low":1192,"close":1170,"change":227,"percent_change":406,"volume":1531,"transactions":9,"vwap":1170},"2026-02-06",26.97,27.784,1463200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":797,"change":1211,"percent_change":1212,"volume":1537,"transactions":9,"vwap":797},"2026-02-05",26.23,27.61,25.699,990600,{"date":1539,"open":663,"high":663,"low":531,"close":602,"change":1540,"percent_change":407,"volume":1541,"transactions":9,"vwap":602},"2026-02-04",-0.69,731200,{"date":1543,"open":564,"high":1544,"low":1545,"close":1469,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1469},"2026-02-03",27.22,26.02,0.62,2.35,889700,{"date":1550,"open":1551,"high":823,"low":1552,"close":1553,"change":1554,"percent_change":287,"volume":1555,"transactions":9,"vwap":1553},"2026-02-02",24.46,24.262,26.42,1.91,1892300,{"date":1557,"open":1553,"high":1558,"low":1559,"close":863,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":863},"2026-01-30",26.63,24.44,-2.33,-8.68,1889900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":575,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":575},"2026-01-29",27.5,28.29,26.602,-0.87,-3.14,1105300,{"date":1572,"open":1499,"high":704,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-28",25.135,27.71,1.71,6.58,3106700,{"date":1579,"open":1361,"high":1580,"low":1581,"close":1499,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1499},"2026-01-27",26.961,25.52,-0.31,-1.18,1246900,{"date":1586,"open":1287,"high":817,"low":1587,"close":1588,"change":1261,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-26",23.45,26.31,7.3,2160700,{"date":1592,"open":1361,"high":1593,"low":534,"close":1594,"change":1062,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-23",26.27,24.52,-6.7,2403700,{"date":1598,"open":1599,"high":564,"low":845,"close":1600,"change":1601,"percent_change":818,"volume":1602,"transactions":9,"vwap":1600},"2026-01-22",26.89,26.28,-0.4,1743200,{"date":1604,"open":1588,"high":1605,"low":1606,"close":750,"change":1546,"percent_change":1607,"volume":1608,"transactions":9,"vwap":750},"2026-01-21",27.2,25.67,2.38,1851000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":310,"volume":1616,"transactions":9,"vwap":1614},"2026-01-20",23.32,26.3,23.18,26.059999,2.2,2809800,{"date":1618,"open":1619,"high":1620,"low":1271,"close":1621,"change":1582,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-16",23.9,24.54,23.86,-1.28,1580200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":470,"change":1629,"percent_change":94,"volume":1630,"transactions":9,"vwap":470},"2026-01-15",24.5,25.19,23.65,-0.17,2487900,{"date":1632,"open":1633,"high":901,"low":1634,"close":1131,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1131},"2026-01-14",22.12,21.894,2.23,10.09,4068300,{"date":1639,"open":1640,"high":903,"low":920,"close":1641,"change":330,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-13",20.85,22.11,4.84,4670900,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":743,"percent_change":256,"volume":1649,"transactions":9,"vwap":1648},"2026-01-12",19.55,21.56,21.09,4204600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-09",18.5,19.91,18.1,19.56,1.38,7.59,6009700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-08",18.25,19,17.44,18.18,0.26,1.45,9890000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1267,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-07",17.39,18.57,16.7,17.92,10.41,9367800,{"date":1677,"open":1033,"high":1678,"low":1679,"close":1680,"change":257,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-06",22.3,15.27,16.23,95.31,65139600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":298,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":298},"2026-01-05",8.9,8.97,7.85,-0.645,-7.2,1926000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-02",9.77,9.865,8.68,8.955,-0.805,-8.25,976100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":374,"change":278,"percent_change":1705,"volume":1706,"transactions":9,"vwap":374},"2025-12-31",9.82,9.912,9.67,-1.21,873700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":406,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-30",10.45,10.485,9.68,9.88,-5.45,912200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1709,"change":351,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1709},"2025-12-29",10.88,11.171,10.44,-4.74,646600,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-26",11.34,10.83,10.97,-0.43,-3.77,702500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":270,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-24",11.57,11.69,11.35,11.4,-0.44,448500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1195,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-23",11.08,11.548,11.03,11.45,2.42,644700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1441,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",11.17,11.51,10.99,11.18,-0.11,893800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1253,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-19",11.04,11.37,10.994,11.29,2.08,1497900,{"date":1763,"open":1764,"high":1765,"low":1764,"close":392,"change":1246,"percent_change":1766,"volume":1767,"transactions":9,"vwap":392},"2025-12-18",10.59,11.71,4.54,2809000,{"date":1769,"open":1770,"high":1771,"low":1719,"close":350,"change":300,"percent_change":1772,"volume":1773,"transactions":9,"vwap":350},"2025-12-17",11.38,11.47,-7.19,676100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1735,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1735},"2025-12-16",11.16,11.48,11,0.09,0.8,434600,{"date":1783,"open":1784,"high":1785,"low":1751,"close":1786,"change":20,"percent_change":1429,"volume":1787,"transactions":9,"vwap":1786},"2025-12-15",11.56,11.595,11.31,1107400,{"date":1789,"open":1732,"high":1790,"low":1791,"close":1792,"change":278,"percent_change":1793,"volume":1135,"transactions":9,"vwap":1792},"2025-12-12",11.787,11.132,11.49,-1.03,{"date":1795,"open":1796,"high":1797,"low":1770,"close":1798,"change":1799,"percent_change":696,"volume":1800,"transactions":9,"vwap":1798},"2025-12-11",12.1,12.19,11.61,-0.5,1092500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":585,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-10",11.5,12.44,11.33,12.11,5.95,1147200,{"date":1810,"open":1811,"high":1732,"low":1812,"close":1813,"change":1195,"percent_change":1744,"volume":1814,"transactions":9,"vwap":1813},"2025-12-09",11.15,10.75,11.43,961600,{"date":1816,"open":1778,"high":1735,"low":1817,"close":1776,"change":53,"percent_change":879,"volume":1818,"transactions":9,"vwap":1776},"2025-12-08",10.51,1914400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1282,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-05",8.5,11.295,8.43,11.12,33.98,4350300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-04",7.8,8.405,7.63,8.3,0.46,5.87,1267200,{"date":1837,"open":195,"high":1838,"low":195,"close":1839,"change":1463,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-03",7.97,7.84,5.8,1401000,{"date":1843,"open":1844,"high":288,"low":16,"close":195,"change":208,"percent_change":1845,"volume":1846,"transactions":9,"vwap":195},"2025-12-02",7.75,0.82,1184800,{"date":1848,"open":17,"high":1839,"low":236,"close":185,"change":1343,"percent_change":1849,"volume":1850,"transactions":9,"vwap":185},"2025-12-01",-4.17,1015800,{"date":1852,"open":1853,"high":1854,"low":258,"close":247,"change":166,"percent_change":1179,"volume":1855,"transactions":9,"vwap":247},"2025-11-28",7.69,7.73,494000,{"date":1857,"open":195,"high":1858,"low":1859,"close":1860,"change":46,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-26",7.78,7.375,7.64,4.23,1155700,{"date":1864,"open":1865,"high":1866,"low":205,"close":215,"change":166,"percent_change":66,"volume":1867,"transactions":9,"vwap":215},"2025-11-25",7.37,7.426,797500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1589,"change":596,"percent_change":596,"volume":1873,"transactions":9,"vwap":1589},"2025-11-24",7.49,7.5,6.93,1373400,{"date":1875,"open":1876,"high":1844,"low":1877,"close":1589,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1589},"2025-11-21",6.85,6.67,0.38,5.49,2423700,{"date":1882,"open":1883,"high":17,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-20",7.25,6.91,6.92,0.35,5.33,1619700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-19",6.37,6.82,6.21,6.57,0.16,2.5,1624700,{"date":1899,"open":1807,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-18",6.445,5.716,6.41,0.835,14.98,1469700,{"date":1907,"open":1908,"high":472,"low":1909,"close":1910,"change":1911,"percent_change":174,"volume":1912,"transactions":9,"vwap":1910},"2025-11-17",5.52,5.44,5.575,0.055,1187600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1908,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1908},"2025-11-14",4.75,5.638,4.6,0.24,4.55,1721600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":53,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-13",5.16,5.36,5.115,5.28,0.76,1476700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1399,"percent_change":482,"volume":1935,"transactions":9,"vwap":1934},"2025-11-12",5.4,5.41,4.95,5.24,898500,{"date":1937,"open":872,"high":1931,"low":1938,"close":1939,"change":931,"percent_change":1933,"volume":1940,"transactions":9,"vwap":1939},"2025-11-11",5.05,5.3,1044900,{"date":1942,"open":1915,"high":1943,"low":1944,"close":1938,"change":999,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1938},"2025-11-10",5.1,4.585,6.99,1199400,{"date":1948,"open":1949,"high":1642,"low":1950,"close":1951,"change":596,"percent_change":596,"volume":1952,"transactions":9,"vwap":1951},"2025-11-07",4.68,4.4,4.72,1394300,{"date":1954,"open":1766,"high":1955,"low":1956,"close":1951,"change":1494,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1951},"2025-11-06",4.845,4.51,3.28,872500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1961,"change":1964,"percent_change":311,"volume":1965,"transactions":9,"vwap":1961},"2025-11-05",4.57,4.71,4.52,0.02,222100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1919,"change":1211,"percent_change":1375,"volume":1971,"transactions":9,"vwap":1919},"2025-11-04",4.44,4.65,4.41,788600,{"date":1973,"open":1962,"high":1915,"low":1974,"close":1506,"change":218,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1506},"2025-11-03",4.385,-4,843700,{"date":1978,"open":1969,"high":1979,"low":1980,"close":1915,"change":1779,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1915},"2025-10-31",4.8,4.63,1.93,330000,{"date":1984,"open":1949,"high":1985,"low":1986,"close":1987,"change":270,"percent_change":675,"volume":1988,"transactions":9,"vwap":1987},"2025-10-30",4.81,4.61,4.66,309200,{"date":1990,"open":1985,"high":1991,"low":1992,"close":1962,"change":1098,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1962},"2025-10-29",4.85,4.64,-2.08,586700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1985,"change":596,"percent_change":596,"volume":2000,"transactions":9,"vwap":1985},"2025-10-28",4.77,4.88,4.645,409100,{"date":2002,"open":1956,"high":1985,"low":1956,"close":1985,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1985},"2025-10-27",0.3,6.65,448000,{"date":2007,"open":2008,"high":1951,"low":2009,"close":1956,"change":1098,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1956},"2025-10-24",4.62,4.5,-2.17,352900,{"date":2013,"open":2009,"high":1969,"low":2014,"close":1986,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1986},"2025-10-23",4.37,0.12,2.67,369500,{"date":2019,"open":2008,"high":2008,"low":1950,"close":2020,"change":227,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-22",4.49,-3.23,499700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1992,"change":278,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1992},"2025-10-21",4.74,4.83,4.605,-2.52,301200,{"date":2031,"open":1963,"high":1997,"low":2009,"close":2032,"change":1195,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-20",4.76,6.01,604300,{"date":2036,"open":2009,"high":2008,"low":1950,"close":2020,"change":278,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2020},"2025-10-17",-2.6,1038100,{"date":2040,"open":2041,"high":2042,"low":1917,"close":1986,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1986},"2025-10-16",4.86,4.905,-0.24,-4.95,496600,{"date":2047,"open":1969,"high":2048,"low":2049,"close":1991,"change":2050,"percent_change":1915,"volume":2051,"transactions":9,"vwap":1991},"2025-10-15",4.865,4.58,0.22,724200,{"date":2053,"open":1919,"high":2054,"low":2055,"close":1980,"change":1964,"percent_change":1463,"volume":2056,"transactions":9,"vwap":1980},"2025-10-14",4.685,4.379,461800,{"date":2058,"open":2009,"high":1951,"low":2059,"close":1986,"change":2060,"percent_change":605,"volume":2061,"transactions":9,"vwap":1986},"2025-10-13",4.38,0.17,521200,{"date":2063,"open":2064,"high":1987,"low":2065,"close":1968,"change":864,"percent_change":768,"volume":2066,"transactions":9,"vwap":1968},"2025-10-10",4.53,4.275,770900,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2064,"change":187,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2064},"2025-10-09",4.42,4.697,2.26,676400,{"date":2074,"open":1506,"high":2075,"low":1974,"close":2076,"change":2077,"percent_change":685,"volume":2078,"transactions":9,"vwap":2076},"2025-10-08",4.665,4.43,-0.08,1065600,{"date":2080,"open":2081,"high":2064,"low":2082,"close":1956,"change":1179,"percent_change":394,"volume":2083,"transactions":9,"vwap":1956},"2025-10-07",4.12,4.08,1732700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2081,"change":187,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2081},"2025-10-06",4.07,4.177,3.965,2.49,1018400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":208,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-03",4,4.091,3.995,4.02,1.52,387300,{"date":2100,"open":2082,"high":2101,"low":2102,"close":2103,"change":1098,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-02",4.148,3.915,3.96,-2.46,547600,{"date":2107,"open":2103,"high":2108,"low":2109,"close":2110,"change":998,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-01",4.13,3.94,4.06,1.75,582700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":53,"percent_change":373,"volume":2119,"transactions":9,"vwap":2118},"2025-09-30",3.91,4.0050001,3.76,3.99,374100,{"date":2121,"open":2122,"high":2123,"low":2109,"close":2124,"change":1098,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-29",4.05,4.085,3.95,-2.47,318300,{"date":2128,"open":2093,"high":2082,"low":2129,"close":2122,"change":208,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2122},"2025-09-26",3.84,1.5,852300,{"date":2133,"open":2134,"high":2135,"low":2088,"close":2118,"change":227,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2118},"2025-09-25",4.14,4.21,-3.62,337500,{"date":2139,"open":2140,"high":2141,"low":2086,"close":2134,"change":53,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2134},"2025-09-24",4.11,4.29,0.98,401800,{"date":2145,"open":2134,"high":2134,"low":2146,"close":2147,"change":270,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-23",4.03,4.1,-1.2,421400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2143,"transactions":9,"vwap":2155},"2025-09-22",4.16,4.25,4.09,4.15,-0.02,-0.48,{"date":2159,"open":2141,"high":2160,"low":2082,"close":2161,"change":278,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-19",4.375,4.17,-2.8,1995900,{"date":2165,"open":2134,"high":2166,"low":2167,"close":2141,"change":1895,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2141},"2025-09-18",4.34,4.132,3.87,463700,{"date":2171,"open":2155,"high":2172,"low":2154,"close":2108,"change":116,"percent_change":320,"volume":2173,"transactions":9,"vwap":2108},"2025-09-17",4.35,357300,{"date":2175,"open":2014,"high":2176,"low":2177,"close":2152,"change":1375,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2152},"2025-09-16",4.47,4.145,-5.02,457500,{"date":2181,"open":2182,"high":2069,"low":1861,"close":2059,"change":1362,"percent_change":1253,"volume":2173,"transactions":9,"vwap":2059},"2025-09-15",4.36,{"date":2184,"open":2014,"high":2185,"low":923,"close":2014,"change":1362,"percent_change":1253,"volume":2186,"transactions":9,"vwap":2014},"2025-09-12",4.409,448700,{"date":2188,"open":2189,"high":2069,"low":2190,"close":2182,"change":208,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2182},"2025-09-11",4.3,4.24,1.4,343500,{"date":2194,"open":2195,"high":2196,"low":2190,"close":2189,"change":166,"percent_change":1289,"volume":2197,"transactions":9,"vwap":2189},"2025-09-10",4.27,4.465,428800,{"date":2199,"open":2195,"high":2200,"low":2201,"close":2195,"change":270,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2195},"2025-09-09",4.32,4.115,-1.16,402300,{"date":2205,"open":2009,"high":2206,"low":2207,"close":2200,"change":218,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2200},"2025-09-08",4.515,4.28,-4.21,414900,{"date":2211,"open":1506,"high":2075,"low":1970,"close":1956,"change":864,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1956},"2025-09-05",-1.96,498100,{"date":2215,"open":1394,"high":2032,"low":2200,"close":1917,"change":2077,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1917},"2025-09-04",-1.71,573600,{"date":2219,"open":2220,"high":2026,"low":2221,"close":1949,"change":2156,"percent_change":1727,"volume":2222,"transactions":9,"vwap":1949},"2025-09-03",4.73,4.652,591000,{"date":2224,"open":1992,"high":1979,"low":1986,"close":2225,"change":208,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-02",4.7,1.29,663000,{"date":2229,"open":1915,"high":2230,"low":1961,"close":1992,"change":1399,"percent_change":1622,"volume":2231,"transactions":9,"vwap":1992},"2025-08-29",4.763,325200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2225,"change":1375,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2225},"2025-08-28",4.94,4.978,4.615,-4.47,607900,{"date":2240,"open":2241,"high":2242,"low":1951,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-27",4.79,4.92,0.14,2.93,619500,{"date":2247,"open":2248,"high":2249,"low":1986,"close":2250,"change":278,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-26",4.89,4.9,4.78,-2.45,605100,{"date":2254,"open":1991,"high":2255,"low":2241,"close":2249,"change":208,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2249},"2025-08-25",5,1.24,956600,{"date":2259,"open":1986,"high":2260,"low":1986,"close":1642,"change":1918,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1642},"2025-08-22",4.868,5.22,693200,{"date":2264,"open":1970,"high":1986,"low":2265,"close":1917,"change":38,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1917},"2025-08-21",4.33,4.31,444400,{"date":2269,"open":2270,"high":2225,"low":2182,"close":1970,"change":1343,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1970},"2025-08-20",4.572,-6.77,597500,{"date":2274,"open":2249,"high":2249,"low":2275,"close":2220,"change":278,"percent_change":2125,"volume":2276,"transactions":9,"vwap":2220},"2025-08-19",4.45,603600,{"date":2278,"open":2025,"high":2279,"low":1962,"close":1991,"change":187,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1991},"2025-08-18",5.131,2.11,1133900,{"date":2283,"open":2275,"high":1997,"low":2284,"close":1915,"change":879,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1915},"2025-08-15",4.442,8.2,865100,{"date":2288,"open":2152,"high":2275,"low":2094,"close":2289,"change":116,"percent_change":716,"volume":2290,"transactions":9,"vwap":2289},"2025-08-14",4.39,546800,{"date":2292,"open":2275,"high":1961,"low":2135,"close":2069,"change":1212,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2069},"2025-08-13",-0.9,731600,{"date":2296,"open":2172,"high":2297,"low":2207,"close":2298,"change":2015,"percent_change":26,"volume":2299,"transactions":9,"vwap":2298},"2025-08-12",4.655,4.46,1130700,{"date":2301,"open":2153,"high":1968,"low":2153,"close":2166,"change":53,"percent_change":449,"volume":2302,"transactions":9,"vwap":2166},"2025-08-11",824400,{"date":2304,"open":2141,"high":2289,"low":2147,"close":2189,"change":116,"percent_change":1540,"volume":2305,"transactions":9,"vwap":2189},"2025-08-08",718400,{"date":2307,"open":2182,"high":1950,"low":2190,"close":2265,"change":1212,"percent_change":664,"volume":2308,"transactions":9,"vwap":2265},"2025-08-07",740100,{"date":2310,"open":923,"high":2289,"low":2311,"close":2014,"change":2060,"percent_change":2122,"volume":2312,"transactions":9,"vwap":2014},"2025-08-06",4.152,480700,{"date":2314,"open":2140,"high":1861,"low":2315,"close":2316,"change":106,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-05",4.065,4.2,2.69,449500,{"date":2320,"open":2134,"high":2321,"low":2322,"close":2154,"change":1212,"percent_change":1441,"volume":2323,"transactions":9,"vwap":2154},"2025-08-04",4.22,4.035,446200,{"date":2325,"open":2086,"high":2207,"low":2093,"close":2108,"change":1211,"percent_change":2043,"volume":2326,"transactions":9,"vwap":2108},"2025-08-01",449200,{"date":2328,"open":2147,"high":2195,"low":2322,"close":2134,"change":53,"percent_change":2142,"volume":2329,"transactions":9,"vwap":2134},"2025-07-31",507200,{"date":2331,"open":2124,"high":2207,"low":2168,"close":2147,"change":1494,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2147},"2025-07-30",3.8,913000,{"date":2335,"open":2082,"high":2336,"low":2337,"close":2124,"change":864,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2124},"2025-07-29",4.083,3.86,-2.23,1196900,{"date":2341,"open":2168,"high":2082,"low":2342,"close":450,"change":1895,"percent_change":2081,"volume":2343,"transactions":9,"vwap":450},"2025-07-28",3.75,1469400,{"date":2345,"open":2081,"high":2134,"low":2346,"close":2347,"change":1964,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-25",3.85,3.88,0.52,660700,{"date":2351,"open":605,"high":2152,"low":2352,"close":2337,"change":1964,"percent_change":2348,"volume":2353,"transactions":9,"vwap":2337},"2025-07-24",3.77,1052600,{"date":2355,"open":2356,"high":2337,"low":2357,"close":2129,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2129},"2025-07-23",3.36,3.33,0.53,16.01,1295900,{"date":2362,"open":2357,"high":2363,"low":2364,"close":2365,"change":1211,"percent_change":674,"volume":2366,"transactions":9,"vwap":2365},"2025-07-22",3.419,3.245,3.31,343100,{"date":2368,"open":2369,"high":2370,"low":2365,"close":2371,"change":1211,"percent_change":674,"volume":2372,"transactions":9,"vwap":2371},"2025-07-21",3.4,3.51,3.32,429400,{"date":2374,"open":2375,"high":2376,"low":1957,"close":2357,"change":20,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2357},"2025-07-18",3.56,3.58,-5.13,571300,{"date":2380,"open":1218,"high":2381,"low":2382,"close":2370,"change":998,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2370},"2025-07-17",3.66,3.47,2.03,607700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":270,"percent_change":977,"volume":2391,"transactions":9,"vwap":2390},"2025-07-16",3.55,3.62,3.41,3.44,572900,{"date":2393,"open":2376,"high":2394,"low":1118,"close":1118,"change":1752,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1118},"2025-07-15",3.67,-3.06,432200,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-07-14",3.46,3.71,3.6,0.08,2.27,697800,{"date":2406,"open":2375,"high":2407,"low":1489,"close":2408,"change":1212,"percent_change":1203,"volume":2409,"transactions":9,"vwap":2408},"2025-07-11",3.65,3.52,489100,{"date":2411,"open":1489,"high":2412,"low":2399,"close":2375,"change":208,"percent_change":1575,"volume":2413,"transactions":9,"vwap":2375},"2025-07-10",3.61,462600,{"date":2415,"open":2370,"high":2416,"low":2417,"close":1489,"change":1964,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1489},"2025-07-09",3.589,3.42,0.57,523000,{"date":2421,"open":2357,"high":2387,"low":2357,"close":1218,"change":2060,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1218},"2025-07-08",5.14,490300,{"date":2425,"open":2426,"high":2389,"low":2427,"close":2365,"change":864,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2365},"2025-07-07",3.3,3.2,-2.65,556100,{"date":2431,"open":2365,"high":1489,"low":2426,"close":2369,"change":2015,"percent_change":2381,"volume":2267,"transactions":9,"vwap":2369},"2025-07-03",{"date":2433,"open":2434,"high":2382,"low":2434,"close":1957,"change":1665,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1957},"2025-07-02",3,8.61,1266000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1964,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-01",2.98,3.235,2.92,3.02,0.67,800600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2434,"change":2156,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2434},"2025-06-30",3.05,3.195,2.982,-0.66,791900,{"date":2453,"open":2426,"high":2426,"low":2439,"close":2442,"change":1202,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2442},"2025-06-27",-8.48,1749100,{"date":2457,"open":2441,"high":2426,"low":2441,"close":2426,"change":1233,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2426},"2025-06-26",12.63,1373300,{"date":2461,"open":2434,"high":2462,"low":834,"close":2244,"change":2077,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2244},"2025-06-25",3.092,-2.66,608100,{"date":2466,"open":834,"high":2467,"low":26,"close":2468,"change":249,"percent_change":1871,"volume":2469,"transactions":9,"vwap":2468},"2025-06-24",3.11,3.01,969500,{"date":2471,"open":1282,"high":802,"low":2472,"close":834,"change":1399,"percent_change":2473,"volume":2474,"transactions":9,"vwap":834},"2025-06-23",2.77,-2.1,1044600,{"date":2476,"open":2468,"high":2477,"low":2478,"close":2479,"change":227,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-20",3.1,2.81,2.86,-4.98,1600300,{"date":2483,"open":2484,"high":2477,"low":2244,"close":2468,"change":596,"percent_change":596,"volume":2485,"transactions":9,"vwap":2468},"2025-06-18",3.06,849900,{"date":2487,"open":2484,"high":2488,"low":2468,"close":2468,"change":278,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2468},"2025-06-17",3.199,-3.83,777800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1211,"percent_change":1343,"volume":2497,"transactions":9,"vwap":2496},"2025-06-16",3.15,3.166,3.04,3.13,575900,{"date":2499,"open":2500,"high":2501,"low":2477,"close":2502,"change":1212,"percent_change":1344,"volume":2503,"transactions":9,"vwap":2502},"2025-06-13",3.17,3.269,3.14,638000,{"date":2505,"open":889,"high":2506,"low":2493,"close":1290,"change":1752,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1290},"2025-06-12",3.37,-3.34,817400,{"date":2510,"open":2369,"high":2369,"low":889,"close":2511,"change":566,"percent_change":1993,"volume":2512,"transactions":9,"vwap":2511},"2025-06-11",3.29,741000,{"date":2514,"open":2390,"high":2515,"low":2516,"close":2356,"change":566,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2356},"2025-06-10",3.57,3.35,-2.04,812300,{"date":2520,"open":2401,"high":2521,"low":2506,"close":2522,"change":1350,"percent_change":535,"volume":2523,"transactions":9,"vwap":2522},"2025-06-09",3.7,3.43,616100,{"date":2525,"open":2516,"high":2346,"low":2371,"close":2526,"change":1918,"percent_change":194,"volume":2527,"transactions":9,"vwap":2526},"2025-06-06",3.59,997900,{"date":2529,"open":2369,"high":2530,"low":2531,"close":2516,"change":1399,"percent_change":1062,"volume":2532,"transactions":9,"vwap":2516},"2025-06-05",3.54,3.251,742100,{"date":2534,"open":2522,"high":2352,"low":2535,"close":2389,"change":1212,"percent_change":2202,"volume":2536,"transactions":9,"vwap":2389},"2025-06-04",3.39,561600,{"date":2538,"open":2426,"high":2352,"low":913,"close":2539,"change":1895,"percent_change":2041,"volume":2540,"transactions":9,"vwap":2539},"2025-06-03",3.45,1712200,{"date":2542,"open":2401,"high":2401,"low":2543,"close":2511,"change":760,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2511},"2025-06-02",3.26,-6,1315200,{"date":2547,"open":2129,"high":2088,"low":1489,"close":1489,"change":428,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1489},"2025-05-30",-10.49,1143800,{"date":2551,"open":2093,"high":2147,"low":2342,"close":2115,"change":116,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2115},"2025-05-29",-0.76,1188800,{"date":2555,"open":2069,"high":2556,"low":2557,"close":2109,"change":684,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2109},"2025-05-28",4.425,3.73,-11.46,1695900,{"date":2561,"open":1979,"high":2234,"low":2562,"close":2275,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2275},"2025-05-27",4.205,-0.425,-8.72,1352500,{"date":2567,"open":1998,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":848,"volume":2572,"transactions":9,"vwap":2570},"2025-05-23",4.98,4.692,4.875,0.035,1050100,{"date":2574,"open":2575,"high":872,"low":2141,"close":1642,"change":208,"percent_change":1393,"volume":2576,"transactions":9,"vwap":1642},"2025-05-22",4.59,1841200,{"date":2578,"open":1933,"high":2579,"low":2275,"close":2250,"change":1098,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2250},"2025-05-21",6.14,-2.05,3173500,{"date":2583,"open":2584,"high":2584,"low":1642,"close":1998,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1998},"2025-05-20",5.905,-1.07,-17.98,1901500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":1807,"change":999,"percent_change":1834,"volume":2593,"transactions":9,"vwap":1807},"2025-05-19",5.63,6.185,5.51,558000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1195,"percent_change":1938,"volume":2600,"transactions":9,"vwap":2599},"2025-05-16",5.34,5.899,5.122,5.62,682600,{"date":2602,"open":2020,"high":2603,"low":2200,"close":2604,"change":922,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-15",5.45,5.35,18.63,1107500,{"date":2608,"open":2025,"high":2025,"low":2609,"close":1956,"change":72,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1956},"2025-05-14",4.305,1.12,751600,{"date":2613,"open":1934,"high":2614,"low":2289,"close":2298,"change":1355,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2298},"2025-05-13",5.29,-15.05,542400,{"date":2618,"open":2619,"high":2620,"low":2255,"close":728,"change":2050,"percent_change":2014,"volume":2621,"transactions":9,"vwap":728},"2025-05-12",5.31,5.488,296100,{"date":2623,"open":2596,"high":1908,"low":2234,"close":2624,"change":976,"percent_change":1713,"volume":2625,"transactions":9,"vwap":2624},"2025-05-09",5.03,322700,{"date":2627,"open":1991,"high":2628,"low":2629,"close":2630,"change":2358,"percent_change":392,"volume":2631,"transactions":9,"vwap":2630},"2025-05-08",5.46,4.725,5.32,748400,{"date":2633,"open":1949,"high":1998,"low":2207,"close":2241,"change":311,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2241},"2025-05-07",10.11,898900,{"date":2637,"open":2166,"high":2638,"low":2140,"close":2172,"change":270,"percent_change":460,"volume":2639,"transactions":9,"vwap":2172},"2025-05-06",4.553,355300,{"date":2641,"open":2064,"high":2642,"low":2152,"close":1950,"change":218,"percent_change":2643,"volume":2644,"transactions":9,"vwap":1950},"2025-05-05",5.48,-4.14,796200,{"date":2646,"open":605,"high":1642,"low":2647,"close":2575,"change":1927,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2575},"2025-05-02",3.82,19.84,906700,{"date":2651,"open":2122,"high":2153,"low":2652,"close":605,"change":1582,"percent_change":2653,"volume":2654,"transactions":9,"vwap":605},"2025-05-01",3.79,-7.49,246900,{"date":2656,"open":1861,"high":2657,"low":2082,"close":2134,"change":218,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2134},"2025-04-30",4.478,-4.39,179400,{"date":2661,"open":2147,"high":2662,"low":2096,"close":2265,"change":249,"percent_change":1943,"volume":2663,"transactions":9,"vwap":2265},"2025-04-29",4.558,335600,{"date":2665,"open":2189,"high":1970,"low":2081,"close":2081,"change":1350,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2081},"2025-04-28",-3.74,130600,{"date":2669,"open":2141,"high":2670,"low":2152,"close":2207,"change":116,"percent_change":94,"volume":2671,"transactions":9,"vwap":2207},"2025-04-25",4.488,181500,{"date":2673,"open":1394,"high":2674,"low":2207,"close":2266,"change":1601,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2266},"2025-04-24",4.93,-8.49,533500,{"date":2678,"open":1943,"high":2679,"low":2225,"close":1962,"change":362,"percent_change":2680,"volume":2681,"transactions":9,"vwap":1962},"2025-04-23",5.478,-5.23,287200,{"date":2683,"open":2684,"high":2624,"low":2221,"close":2685,"change":1195,"percent_change":1080,"volume":2686,"transactions":9,"vwap":2685},"2025-04-22",4.82,4.97,329000,{"date":180,"open":2249,"high":2688,"low":1999,"close":2225,"change":95,"percent_change":1172,"volume":2689,"transactions":9,"vwap":2225},5.031,212300]