[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLM":3,"homepage-market-summary":27,"stock-historical-APLM":170},{"ticker":4,"date":5,"profile":6,"quote":13},"APLM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Apollomics Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Apollomics Inc is an clinical-stage biopharmaceutical company focused on the discovery and development of oncology therapies with the potential to be combined with other treatment options to harness the immune system and target specific molecular pathways to inhibit cancer. The company programs include vebreltinib (APL-101), selective c-Met inhibitor for the treatment of non-small cell lung cancer and other tumors with c-Met alterations, and uproleselan (APL-106), a specific E-Selectin antagonist that has the potential to be used adjunctively with standard chemotherapy to treat acute myeloid leukemia. Company has three new immuno-oncology product candidates: APL-501, APL-502 and APL-801 include mono-specific and bi-specific antibodies to fight against cancer.","15",{"close":14,"open":15,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.266,23,24.9498,-1.6838,-6.75,1165.463157,102,23.6961,4900,3.659,30880.306212700412,0.4,1215,{"status":28,"indices":29,"watchlist":75,"sectors":97,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":36,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":36,"sparkline":89,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":36,"sparkline":96,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":36},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":36},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":25,"price":126,"is_up":36},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},42.12,28296,10327877.048431,291.03,"2025-04-17",[180,181,188,198,209,220,228,239,248,256,266,275,286,296,304,314,325,335,345,353,363,374,384,391,402,409,418,429,438,448,459,470,480,491,500,511,521,530,540,549,557,568,578,586,595,603,614,623,632,642,653,664,670,677,686,694,702,709,715,722,729,736,743,751,760,766,774,782,789,797,805,811,818,825,832,839,848,855,863,870,876,881,887,895,900,906,914,922,930,936,944,952,956,962,965,971,979,985,990,997,1003,1011,1018,1023,1031,1037,1042,1047,1055,1064,1070,1077,1083,1090,1095,1102,1105,1111,1119,1125,1132,1138,1146,1154,1159,1161,1165,1173,1177,1183,1190,1197,1205,1210,1215,1222,1227,1230,1237,1242,1246,1251,1255,1260,1266,1270,1275,1280,1284,1290,1295,1301,1308,1316,1321,1325,1329,1334,1341,1346,1354,1360,1367,1371,1377,1384,1390,1396,1400,1405,1411,1417,1424,1430,1438,1447,1455,1461,1466,1474,1481,1489,1496,1502,1509,1517,1523,1529,1537,1543,1550,1555,1563,1569,1576,1584,1589,1597,1605,1610,1616,1624,1632,1637,1644,1653,1661,1667,1671,1679,1684,1692,1696,1702,1708,1716,1723,1731,1737,1743,1750,1755,1761,1767,1773,1780,1787,1793,1801,1807,1814,1819,1826,1830,1837,1846,1854,1862,1871,1878,1886,1893,1896,1898,1900,1902,1904,1906,1908,1910,1912,1914,1916,1918,1920,1922,1924,1927,1929,1931,1933,1940,1947,1955,1963,1968,1973,1980,1988,1996,2003,2011,2018,2025,2034,2040,2044,2051,2058,2065,2068,2072,2076,2083,2090,2095,2100,2107,2114,2120,2125,2132,2138,2142,2146,2152,2160,2166,2171,2177,2184,2190,2196,2202,2205,2211,2215,2223,2228,2232,2240,2243,2249,2255,2260,2266,2273,2280,2286,2293,2300,2305,2309,2315,2320,2326,2332,2338,2346,2351,2356,2359,2362,2368,2371,2377,2382,2388,2393,2399,2406,2414,2420,2426,2431,2437,2443,2447,2454,2460,2465,2468,2471,2475,2479,2486,2491,2496,2500,2504,2511,2516,2519,2524,2528],{"date":5,"open":15,"high":14,"low":15,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",0.8299,3.44,1320.0572,197,23.9538,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",22.18,24.67,24.1199,0.2749,1.15,10139.5572,548,23.5149,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",23.8,24.5,23.2,23.845,1.495,6.69,2358.0472,364,23.4159,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",24.8,24.958,22,22.35,-1.13,-4.81,39572.4182,1245,23.0007,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",23.48,0.08,0.34,1308.526881,241,23.3815,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",22.76,24.1,21.8838,23.4,-0.32,-1.35,24955.461672,389,23.0975,{"date":240,"open":64,"high":64,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",22.23,23.72,-0.19,-0.79,3228.830164,237,23.2387,{"date":249,"open":250,"high":64,"low":251,"close":251,"change":51,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",23.96,23.91,2.09,2839.0472,492,23.9155,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",22.5,24.77,23.42,0.895,3.97,6727.0572,371,23.1862,{"date":267,"open":15,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",24.9999,22.525,0.42,1.9,2981.0472,273,23.0331,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",22.615,22.83,21.59,22.105,-1.915,-7.97,10339.315372,528,22.1725,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",23.89,24.02,22.9,0.84,3.62,6249.050216,894,23.3018,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",23.18,-0.025,-0.11,499.396496,63,23.4231,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",24.03,21.21,23.205,-0.655,-2.75,5851.854196,662,23.2054,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",23.9,24.3,23.75,23.86,-1.02,-4.1,3819.0572,947,24.1117,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":145,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",24.48,26.2659,23.965,24.88,1.55,15935.308298,784,25.0251,{"date":336,"open":337,"high":338,"low":339,"close":201,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",26.64,27.3699,22.8,-2.995,-10.89,65871.455964,1338,25.0358,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",27.495,-0.515,-1.84,1518.348882,135,27.854,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",27.5,28.29,28.01,0.6638,2.43,5367.1652,175,27.8927,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",26.73,28,26.3,27.3462,0.4062,1.51,11648.61017,1451,27.0145,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",27.09,26.04,26.94,-0.15,-0.55,6652.666011,524,26.4583,{"date":385,"open":386,"high":376,"low":386,"close":376,"change":51,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",26.43,1.84,3213.593985,113,26.6538,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",27.4,27.497,26.45,26.6,0.3,1.14,6344.881009,215,26.7092,{"date":403,"open":404,"high":367,"low":404,"close":367,"change":405,"percent_change":145,"volume":406,"transactions":407,"vwap":408},"2026-08-27",24.84,0.1,1639.950763,92,25.5966,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":215,"volume":415,"transactions":416,"vwap":417},"2026-08-26",24.901,27.505,26.2,-0.3,4232.066714,260,26.5904,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",24.93,26.95,23.1392,26.5,3.3932,14.68,10548.192763,384,25.8559,{"date":430,"open":268,"high":268,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",22.8001,23.1068,-1.22,-5.02,1145.897607,104,23.7676,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",22.93,24.59,24.3268,0.7568,3.21,6286.0572,381,23.5589,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",24.27,24.4348,22.79,23.57,-0.02,-0.08,5592.036286,204,23.4259,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",23.92,24,21,23.59,-0.33,-1.38,7935.272867,217,23.2026,{"date":471,"open":472,"high":473,"low":474,"close":461,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",25.41,27.16,23.6,0.37,1.57,18258.962621,674,25.3163,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",22.96,25.5,22.3305,23.55,0.15,0.64,35070.093528,1894,24.1222,{"date":492,"open":493,"high":462,"low":494,"close":233,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",17.74,17.275,6.03,34.72,47592.815984,1669,20.8973,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",17.2,17.4118,17.1,17.37,0.31,1.82,6188.271756,219,17.2498,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",18.36,16.7,17.06,-1.1,-6.06,11329.209651,707,17.3761,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":506,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",18.13,18.2,18.16,1.74,1437.203789,134,18.1164,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",17.32,17.85,17.2656,0.95,5.62,4349.328548,599,17.4279,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",17.27,16.9,-0.1,-0.59,7412.1245,906,17.5927,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",17,-0.28,-1.62,1277.6634,96,17.0481,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",17.75,19,17.25,17.28,-0.295,-1.68,419486.226061,5699,17.9037,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",17.88,17.4,17.575,0.33,1.91,4073.229112,435,17.5505,{"date":579,"open":504,"high":580,"low":543,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",17.245,-0.105,-0.61,5272.563,537,17.4264,{"date":587,"open":502,"high":588,"low":504,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",17.8,17.35,-0.13,-0.74,3556.231951,276,17.3956,{"date":596,"open":597,"high":524,"low":571,"close":598,"change":591,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",18.05,17.48,-4.06,9104.01,122,17.9645,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",18.03,18.48,18,18.22,0.22,1.22,5809.05,136,18.2221,{"date":615,"open":616,"high":617,"low":607,"close":607,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",18.072,18.7551,-0.21,-1.15,11944.689603,821,18.3852,{"date":624,"open":588,"high":625,"low":588,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",18.3,18.21,-0.65,-3.45,13122.051002,1089,18.1942,{"date":633,"open":634,"high":635,"low":625,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",18.68,19.5,18.86,0.26,1.4,10809.398727,1491,18.7487,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",18.195,19.2,18.19,18.6,-0.1052,-0.56,15526.5716,1004,18.7459,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",18.85,19.41,17.86,18.7052,-0.1548,-0.82,11852.55327,1283,18.711,{"date":665,"open":645,"high":645,"low":666,"close":636,"change":224,"percent_change":387,"volume":667,"transactions":668,"vwap":669},"2026-07-20",18.49,7828.109855,605,18.8296,{"date":671,"open":202,"high":202,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-17",17.559,18.52,-4.75,-20.41,19200,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-16",19.25,26.71,18.891,23.27,4.08,21.26,66600,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":241,"volume":693,"transactions":9,"vwap":691},"2026-07-15",15.99,19.965,15.63,19.19,3.49,34100,{"date":695,"open":696,"high":543,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-14",15.8,14.3,15.7,1.49,10.49,166600,{"date":703,"open":704,"high":635,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-13",18.7,14.21,-4.74,-25.01,141600,{"date":710,"open":655,"high":560,"low":711,"close":712,"change":486,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",18.72,18.95,0.8,3900,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":553,"volume":721,"transactions":9,"vwap":719},"2026-07-09",19.1,18.734,18.8,-0.31,1800,{"date":723,"open":560,"high":724,"low":725,"close":726,"change":727,"percent_change":535,"volume":728,"transactions":9,"vwap":726},"2026-07-08",19.32,18.315,19.11,0.18,6100,{"date":730,"open":726,"high":731,"low":673,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",19.402,18.93,-0.43,-2.22,6800,{"date":737,"open":738,"high":739,"low":740,"close":738,"change":741,"percent_change":320,"volume":742,"transactions":9,"vwap":738},"2026-07-06",19.36,19.6,18.875,-0.2,12600,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",19.75,18.245,19.56,-0.6,-2.98,14800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",20.29,20.49,19.049999,20.16,-0.8,-3.82,34500,{"date":761,"open":762,"high":213,"low":717,"close":763,"change":552,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-30",20.41,20.96,-1.32,8100,{"date":767,"open":768,"high":769,"low":560,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",20,21.47,21.24,0.44,2.12,25900,{"date":775,"open":768,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",21.73,19.93,20.8,-1.2,-5.45,32400,{"date":783,"open":784,"high":785,"low":560,"close":213,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":213},"2026-06-25",21.5,25.1,1.5,7.32,25300,{"date":790,"open":791,"high":792,"low":560,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",20.059999,21.35,20.5,0.41,2.04,9000,{"date":798,"open":799,"high":800,"low":524,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",22.65,22.88,20.09,-2.74,-12,21800,{"date":806,"open":807,"high":800,"low":807,"close":278,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":278},"2026-06-22",17.92,5.332,30.47,38100,{"date":812,"open":813,"high":732,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-18",13.88,17.498,3.538,25.34,45600,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":765,"transactions":9,"vwap":821},"2026-06-17",13.8,13.96,12.88,-0.531,-3.66,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",14.05,14.491,0.641,4.63,6200,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",14,13.85,-0.455,-3.18,1100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",13.82,15.285,13.75,14.305,0.605,4.42,15900,{"date":849,"open":850,"high":834,"low":851,"close":852,"change":853,"percent_change":627,"volume":854,"transactions":9,"vwap":852},"2026-06-11",13.886,13.115,13.7,-0.09,8900,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",13.925,13.77,13.79,-0.51,-3.57,4500,{"date":864,"open":865,"high":866,"low":867,"close":697,"change":397,"percent_change":868,"volume":869,"transactions":9,"vwap":697},"2026-06-09",14.069,15.215,13.68,2.14,26100,{"date":871,"open":872,"high":834,"low":873,"close":834,"change":874,"percent_change":874,"volume":875,"transactions":9,"vwap":834},"2026-06-08",13.53,13.02,0,10300,{"date":877,"open":878,"high":878,"low":879,"close":834,"change":874,"percent_change":874,"volume":880,"transactions":9,"vwap":834},"2026-06-05",14.79,13.514,19100,{"date":882,"open":883,"high":884,"low":885,"close":834,"change":223,"percent_change":886,"volume":728,"transactions":9,"vwap":834},"2026-06-04",13.726,14.1,13.18,0.57,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":552,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-03",14.2,14.45,13.73,13.92,-1.97,8500,{"date":896,"open":897,"high":897,"low":827,"close":889,"change":590,"percent_change":898,"volume":899,"transactions":9,"vwap":889},"2026-06-02",14.71,-0.91,8300,{"date":901,"open":889,"high":902,"low":889,"close":903,"change":727,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-01",14.47,14.33,1.27,1700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":487,"volume":913,"transactions":9,"vwap":911},"2026-05-29",14.51,15.702,13.83,14.15,0.09,21200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":735,"transactions":9,"vwap":919},"2026-05-28",13.835,15.025,13.27,14.06,0.12,0.86,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":379,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-27",14.28,16,13.56,13.94,-1.06,24200,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-26",14.09,0.005,0.04,1300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",13.825,14.31,14.085,-0.224,-1.57,7700,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-21",13.61,15.415,14.309,0.784,5.8,20600,{"date":953,"open":835,"high":835,"low":954,"close":954,"change":955,"percent_change":674,"volume":838,"transactions":9,"vwap":954},"2026-05-20",13.525,-0.675,{"date":957,"open":958,"high":690,"low":959,"close":889,"change":757,"percent_change":960,"volume":961,"transactions":9,"vwap":889},"2026-05-19",14.505,13.6,-5.33,15800,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":964},"2026-05-18",15,{"date":966,"open":967,"high":968,"low":889,"close":964,"change":638,"percent_change":969,"volume":970,"transactions":9,"vwap":964},"2026-05-15",14.504,15.655,10.29,12500,{"date":972,"open":973,"high":974,"low":975,"close":959,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":959},"2026-05-14",13.03,13.84,13.01,0.073,0.54,12000,{"date":980,"open":705,"high":705,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-13",13.527,-1.123,-7.67,2300,{"date":986,"open":884,"high":987,"low":974,"close":988,"change":874,"percent_change":874,"volume":989,"transactions":9,"vwap":988},"2026-05-12",15.6,14.65,16000,{"date":991,"open":992,"high":993,"low":994,"close":988,"change":757,"percent_change":995,"volume":996,"transactions":9,"vwap":988},"2026-05-11",14.95,14.993,14.5,-5.18,2800,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":838,"transactions":9,"vwap":1000},"2026-05-08",15.56,15.45,-0.45,-2.83,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":135,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-07",15.57,16.416,14.98,15.9,4.33,4300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":674,"volume":1017,"transactions":9,"vwap":1015},"2026-05-06",15.44,15.59,15.24,-0.76,3200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":925,"change":1022,"percent_change":1002,"volume":838,"transactions":9,"vwap":925},"2026-05-05",15.941,16.040001,-0.466,{"date":1024,"open":1025,"high":551,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-04",16.5,16.3,16.466,0.246,1.52,7400,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":259,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",13.32,16.22,3.22,5300,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":721,"transactions":9,"vwap":1039},"2026-04-30",13,-0.075,-0.57,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":984,"transactions":9,"vwap":1044},"2026-04-29",13.075,0.225,1.75,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-28",12.59,13.31,12.85,-0.34,-2.58,6600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-27",13.315,13.348,12.58,13.19,-0.092,-0.69,15400,{"date":1065,"open":1066,"high":1067,"low":1060,"close":1067,"change":1068,"percent_change":140,"volume":1069,"transactions":9,"vwap":1067},"2026-04-24",13.24,13.282,0.042,1600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1066,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1066},"2026-04-23",13.423,13.23,-0.25,-1.85,1400,{"date":1078,"open":885,"high":1079,"low":1080,"close":1079,"change":475,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-22",13.49,12.913,2.82,3500,{"date":1084,"open":1085,"high":1086,"low":1039,"close":1087,"change":1088,"percent_change":1089,"volume":831,"transactions":9,"vwap":1087},"2026-04-21",13.681,13.784,13.12,-0.41,-3.03,{"date":1091,"open":872,"high":872,"low":872,"close":872,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":872},"2026-04-20",-0.37,-2.66,600,{"date":1096,"open":1097,"high":1098,"low":918,"close":1099,"change":1092,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-17",14.297,14.35,13.9,-2.59,8700,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":874,"percent_change":874,"volume":44,"transactions":9,"vwap":1104},"2026-04-16",14.27,{"date":1106,"open":908,"high":908,"low":1107,"close":1104,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1104},"2026-04-15",14.26,-0.93,-6.12,5100,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-14",15.04,15.52,15.2,0.47,3.19,4700,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":116,"percent_change":1124,"volume":943,"transactions":9,"vwap":1123},"2026-04-13",13.615,14.76,14.73,8.31,{"date":1126,"open":1127,"high":1128,"low":1039,"close":959,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":959},"2026-04-10",15.41,15.96,-1.25,-8.42,99600,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":380,"percent_change":861,"volume":1137,"transactions":9,"vwap":1136},"2026-04-09",15.72,14.6,14.85,2500,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",14.825,16.063999,15.4,0.75,5.12,7900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":988,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":988},"2026-04-07",14.25,15.145,14.059,0.65,4.64,10600,{"date":1155,"open":1156,"high":1156,"low":834,"close":834,"change":1157,"percent_change":1158,"volume":905,"transactions":9,"vwap":834},"2026-04-06",14.72,-0.72,-4.89,{"date":1160,"open":1156,"high":1156,"low":1156,"close":1156,"change":874,"percent_change":874,"volume":607,"transactions":9,"vwap":1156},"2026-04-02",{"date":1162,"open":1163,"high":1163,"low":994,"close":1156,"change":215,"percent_change":1164,"volume":1118,"transactions":9,"vwap":1156},"2026-04-01",15.06,-7.13,{"date":1166,"open":1167,"high":543,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-31",16.01,15.84,15.85,-0.85,-5.09,3600,{"date":1174,"open":572,"high":572,"low":514,"close":514,"change":649,"percent_change":1175,"volume":1176,"transactions":9,"vwap":514},"2026-03-30",-3.24,3400,{"date":1178,"open":1179,"high":513,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":862,"transactions":9,"vwap":1180},"2026-03-27",18.337,17.26,-0.365,-2.07,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":862,"transactions":9,"vwap":1187},"2026-03-26",17.54,17.72,17.625,-0.245,-1.37,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":271,"volume":1196,"transactions":9,"vwap":1193},"2026-03-25",17.6,17.87,17.59,0.334,2200,{"date":1198,"open":607,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-24",18.47,17.5,17.536,-0.264,-1.48,2400,{"date":1206,"open":1207,"high":746,"low":588,"close":588,"change":1062,"percent_change":1208,"volume":1209,"transactions":9,"vwap":588},"2026-03-23",17.889,-3.73,3700,{"date":1211,"open":634,"high":634,"low":1212,"close":666,"change":582,"percent_change":1213,"volume":1214,"transactions":9,"vwap":666},"2026-03-20",18.33,-3.19,2600,{"date":1216,"open":635,"high":1217,"low":1218,"close":717,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":717},"2026-03-19",19.78,18.79,-0.4,-2.05,12100,{"date":1223,"open":1224,"high":1225,"low":1224,"close":635,"change":874,"percent_change":874,"volume":1226,"transactions":9,"vwap":635},"2026-03-18",19.43,19.55,2100,{"date":1228,"open":635,"high":635,"low":635,"close":635,"change":111,"percent_change":1229,"volume":838,"transactions":9,"vwap":635},"2026-03-17",-0.05,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-16",20.049999,19.51,-0.39,-1.96,2700,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":405,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",19.9,0.51,800,{"date":1243,"open":793,"high":793,"low":1244,"close":1244,"change":545,"percent_change":1245,"volume":1010,"transactions":9,"vwap":1244},"2026-03-12",19.8,-2.89,{"date":1247,"open":768,"high":1248,"low":1244,"close":1248,"change":1116,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-11",20.39,2.36,5900,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":853,"percent_change":1001,"volume":1254,"transactions":9,"vwap":1253},"2026-03-10",19.92,1200,{"date":1256,"open":1257,"high":1257,"low":1244,"close":1258,"change":1229,"percent_change":1074,"volume":1259,"transactions":9,"vwap":1258},"2026-03-09",20.4,20.01,5700,{"date":1261,"open":1262,"high":778,"low":1263,"close":791,"change":544,"percent_change":1264,"volume":1265,"transactions":9,"vwap":791},"2026-03-06",20.08,19.96,-0.5,32800,{"date":1267,"open":768,"high":756,"low":768,"close":756,"change":1268,"percent_change":1269,"volume":996,"transactions":9,"vwap":756},"2026-03-05",-0.35,-1.71,{"date":1271,"open":768,"high":1272,"low":768,"close":1272,"change":1273,"percent_change":1274,"volume":1176,"transactions":9,"vwap":1272},"2026-03-04",20.51,0.71,3.59,{"date":1276,"open":1277,"high":1232,"low":1244,"close":1244,"change":1092,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1244},"2026-03-03",20.018999,-1.83,10200,{"date":1281,"open":768,"high":778,"low":768,"close":1282,"change":1283,"percent_change":741,"volume":862,"transactions":9,"vwap":1282},"2026-03-02",20.17,-0.04,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":721,"transactions":9,"vwap":1287},"2026-02-27",20.99,20.21,-0.175,-0.86,{"date":1291,"open":463,"high":463,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1226,"transactions":9,"vwap":1292},"2026-02-26",20.385,-0.615,-2.93,{"date":1296,"open":463,"high":1297,"low":801,"close":463,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":463},"2026-02-25",21.29,0.92,4.58,16600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1262,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1262},"2026-02-24",21.18,18.55,-1.025,-4.86,6500,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-23",20.715,21.49,21.105,1.175,5.9,25200,{"date":1317,"open":1318,"high":1319,"low":777,"close":777,"change":1219,"percent_change":893,"volume":1320,"transactions":9,"vwap":777},"2026-02-20",20.3,20.42,16100,{"date":1322,"open":1319,"high":1319,"low":1323,"close":1323,"change":1324,"percent_change":486,"volume":838,"transactions":9,"vwap":1323},"2026-02-19",20.33,0.03,{"date":1326,"open":1327,"high":1327,"low":1258,"close":1318,"change":1328,"percent_change":150,"volume":1307,"transactions":9,"vwap":1318},"2026-02-18",20.66,0.07,{"date":1330,"open":1331,"high":793,"low":1331,"close":1332,"change":771,"percent_change":1333,"volume":831,"transactions":9,"vwap":1332},"2026-02-17",19.935,20.23,2.22,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1030,"transactions":9,"vwap":1338},"2026-02-13",19.09,20.78,19.79,0.59,3.07,{"date":1342,"open":1343,"high":1343,"low":645,"close":645,"change":244,"percent_change":1344,"volume":1345,"transactions":9,"vwap":645},"2026-02-12",19.89,-3.95,22300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":81,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-11",19.07,21.235,18.785,19.99,7.18,29600,{"date":1355,"open":1356,"high":1239,"low":1357,"close":1358,"change":1268,"percent_change":349,"volume":1359,"transactions":9,"vwap":1358},"2026-02-10",19.461,18.545,18.65,13200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":560,"change":1074,"percent_change":1365,"volume":1366,"transactions":9,"vwap":560},"2026-02-09",18.84,19.115,18.431,-1.3,2900,{"date":1368,"open":1369,"high":768,"low":1369,"close":679,"change":1151,"percent_change":692,"volume":1370,"transactions":9,"vwap":679},"2026-02-06",18.194,22600,{"date":1372,"open":1373,"high":1373,"low":1180,"close":647,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":647},"2026-02-05",19.17,-0.88,-4.52,19800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":720,"volume":1250,"transactions":9,"vwap":1382},"2026-02-04",19.54,20.95,18.88,19.48,-0.06,{"date":1385,"open":1262,"high":1386,"low":1379,"close":1379,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1379},"2026-02-03",20.45,-2.23,-10.24,5200,{"date":1391,"open":607,"high":1392,"low":502,"close":1393,"change":1394,"percent_change":1395,"volume":773,"transactions":9,"vwap":1393},"2026-02-02",21.99,21.77,3.47,18.96,{"date":1397,"open":1398,"high":1399,"low":1398,"close":625,"change":145,"percent_change":772,"volume":1082,"transactions":9,"vwap":625},"2026-01-30",17.76,18.87,{"date":1401,"open":1402,"high":1402,"low":1403,"close":807,"change":1404,"percent_change":145,"volume":1145,"transactions":9,"vwap":807},"2026-01-29",18.12,17.52,0.067,{"date":1406,"open":739,"high":1351,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-28",17.853,-2.017,-10.15,45400,{"date":1412,"open":704,"high":793,"low":704,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-27",19.87,1.17,6.26,7500,{"date":1418,"open":1419,"high":1420,"low":1419,"close":704,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":704},"2026-01-26",18.01,19.49,0.7,3.89,9700,{"date":1425,"open":1426,"high":777,"low":1427,"close":607,"change":1062,"percent_change":1428,"volume":1429,"transactions":9,"vwap":607},"2026-01-23",18.46,17.755,-3.69,13100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":955,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-22",19.694,20.325,18.61,18.69,-3.49,9500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-21",21.065001,21.52,19.01,19.365,-0.765,-3.8,30100,{"date":1448,"open":1449,"high":213,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-20",20.85,19.21,20.13,-0.62,-2.99,26300,{"date":1456,"open":1457,"high":784,"low":745,"close":1458,"change":1459,"percent_change":1460,"volume":862,"transactions":9,"vwap":1458},"2026-01-16",20.71,20.75,0.61,3.03,{"date":1462,"open":1463,"high":463,"low":1463,"close":1464,"change":140,"percent_change":1465,"volume":1196,"transactions":9,"vwap":1464},"2026-01-15",19.83,20.14,1.61,{"date":1467,"open":1468,"high":784,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-14",21.23,19.165,19.82,-0.89,-4.3,15200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1457,"change":1479,"percent_change":1480,"volume":894,"transactions":9,"vwap":1457},"2026-01-13",21.07,22.799,20.64,-1.04,-4.78,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1145,"transactions":9,"vwap":1486},"2026-01-12",21.54,22.22,20.88,21.75,-0.22,-1,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":380,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-09",22.97,21.872,21.97,-2.44,22900,{"date":1497,"open":1449,"high":799,"low":778,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-08",22.52,1.72,8.27,30000,{"date":1503,"open":1504,"high":1505,"low":1224,"close":778,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":778},"2026-01-07",19.57,21.82,0.55,2.72,31500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1376,"transactions":9,"vwap":1514},"2026-01-06",19.35,20.28,19.175,20.25,1.26,6.64,{"date":1518,"open":1217,"high":1217,"low":1519,"close":1520,"change":720,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-05",17.519,18.99,-1.61,18000,{"date":1524,"open":1458,"high":1485,"low":1525,"close":1526,"change":845,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-02",18.82,19.3,3.24,30700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-31",21.01,22.080999,18.695,-1.985,-9.6,41800,{"date":1538,"open":1539,"high":15,"low":1540,"close":1540,"change":1487,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-30",20.69,20.68,-1.05,40600,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":65,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-29",20.44,24.15,20.9,4.5,29500,{"date":1551,"open":551,"high":768,"low":551,"close":768,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":768},"2025-12-26",2.01,11.17,29700,{"date":1556,"open":1557,"high":1558,"low":502,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-24",17.21,18.9,17.99,0.76,4.41,34200,{"date":1564,"open":1399,"high":560,"low":504,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-23",17.23,-1.26,-6.81,24500,{"date":1570,"open":551,"high":1571,"low":1572,"close":666,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":666},"2025-12-22",18.5,16.33,1.765,10.55,26900,{"date":1577,"open":999,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-19",17.434,15.22,16.725,1.605,10.62,31700,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":934,"percent_change":1588,"volume":796,"transactions":9,"vwap":1587},"2025-12-18",15.76,15.12,0.27,{"date":1590,"open":1591,"high":1558,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-17",17.42,14.8,15.08,-1.945,-11.42,47900,{"date":1598,"open":1599,"high":607,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-16",16.59,16.049999,17.025,0.925,5.75,34700,{"date":1606,"open":925,"high":1607,"low":925,"close":1608,"change":1609,"percent_change":506,"volume":22,"transactions":9,"vwap":1608},"2025-12-15",16.57,16.1,0.05,{"date":1611,"open":1612,"high":1613,"low":925,"close":1600,"change":1614,"percent_change":1344,"volume":1615,"transactions":9,"vwap":1600},"2025-12-12",16.85,17.475,-0.66,25400,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-11",19.14,16.63,16.71,-1.12,-6.28,24300,{"date":1625,"open":1626,"high":1218,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-10",18.31,16.672,17.83,-0.17,-0.94,30300,{"date":1633,"open":1634,"high":635,"low":1634,"close":607,"change":1635,"percent_change":1636,"volume":1554,"transactions":9,"vwap":607},"2025-12-09",17.08,1.29,7.72,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1620,"change":771,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1620},"2025-12-08",16.96,17.265,15.61,2.7,28900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-05",16.31,16.58,15.37,16.27,1.525,10.34,26600,{"date":1654,"open":697,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-04",14.83,13.829,14.745,0.905,6.54,5500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":974,"change":1383,"percent_change":733,"volume":1666,"transactions":9,"vwap":974},"2025-12-03",14.23,15.106,13.518,88200,{"date":1668,"open":927,"high":1669,"low":1039,"close":1099,"change":300,"percent_change":244,"volume":1670,"transactions":9,"vwap":1099},"2025-12-02",14.675,10400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1479,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-01",15.05,16.844,13.572,14.01,-6.91,51400,{"date":1680,"open":1681,"high":1682,"low":988,"close":1673,"change":243,"percent_change":1129,"volume":1683,"transactions":9,"vwap":1673},"2025-11-28",15.77,17.96,137600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1015,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1015},"2025-11-26",16.14,16.23,15.23,-0.9,-5.58,10800,{"date":1693,"open":1694,"high":1192,"low":1115,"close":1686,"change":1170,"percent_change":1695,"volume":854,"transactions":9,"vwap":1686},"2025-11-25",17.17,-5,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1200,"volume":1446,"transactions":9,"vwap":1700},"2025-11-24",14.67,19.65,16.99,2.53,{"date":1703,"open":1698,"high":1704,"low":1107,"close":1705,"change":1706,"percent_change":893,"volume":1707,"transactions":9,"vwap":1705},"2025-11-21",17.58,14.46,-0.29,14000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1501,"transactions":9,"vwap":1713},"2025-11-20",17.68,18.66,14.59,14.75,-3.13,-17.51,{"date":1717,"open":1718,"high":1719,"low":1718,"close":570,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":570},"2025-11-19",16.535,18.485,-0.46,-2.51,7100,{"date":1724,"open":1725,"high":1726,"low":1021,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-18",21.15,21.932,18.34,-3.11,-14.5,31600,{"date":1732,"open":211,"high":421,"low":1258,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-17",21.45,-3.09,-12.59,38800,{"date":1738,"open":1739,"high":64,"low":1739,"close":1740,"change":1741,"percent_change":1634,"volume":1742,"transactions":9,"vwap":1740},"2025-11-14",21.74,24.54,3.58,56100,{"date":1744,"open":1745,"high":64,"low":1746,"close":763,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":763},"2025-11-13",16.52,16.44,4.44,26.88,109400,{"date":1751,"open":878,"high":1752,"low":878,"close":1745,"change":1753,"percent_change":1754,"volume":1101,"transactions":9,"vwap":1745},"2025-11-12",16.6,1.21,7.9,{"date":1756,"open":1757,"high":925,"low":1758,"close":70,"change":1759,"percent_change":95,"volume":1760,"transactions":9,"vwap":70},"2025-11-11",15.134,14.931,0.68,16500,{"date":1762,"open":843,"high":1115,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1423,"transactions":9,"vwap":1764},"2025-11-10",13.55,14.63,0.45,3.17,{"date":1768,"open":1769,"high":992,"low":1769,"close":1770,"change":921,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-07",12.5,14.18,6.46,27300,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1033,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1033},"2025-11-06",12.03,14.4,1.16,9.54,36200,{"date":1781,"open":1087,"high":926,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-05",11.3,12.16,-1.69,-12.2,28100,{"date":1788,"open":1789,"high":1790,"low":1789,"close":835,"change":234,"percent_change":1791,"volume":1792,"transactions":9,"vwap":835},"2025-11-04",13.22,14.61,-2.26,24800,{"date":1794,"open":1795,"high":696,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-03",15.11,12.939,14.17,0.2,1.43,451000,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1249,"percent_change":1323,"volume":1806,"transactions":9,"vwap":1805},"2025-10-31",11.51,17.3,13.97,100700,{"date":1808,"open":903,"high":903,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-30",10.0059996,11.61,-2.5,-17.72,50500,{"date":1815,"open":753,"high":763,"low":834,"close":1816,"change":18,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-29",14.11,-32.36,48800,{"date":1820,"open":682,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":913,"transactions":9,"vwap":1823},"2025-10-28",23.3,20.59,20.86,-2.14,-9.3,{"date":1827,"open":1821,"high":1828,"low":15,"close":15,"change":874,"percent_change":874,"volume":1829,"transactions":9,"vwap":15},"2025-10-27",27.72,32200,{"date":1831,"open":1832,"high":1832,"low":1833,"close":15,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":15},"2025-10-24",26.96,22.64,-5.213,-18.48,14300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-23",29.87,31,27.6,28.213,-0.972,-3.33,16700,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-22",27.35,29.98,29.185,2.255,8.37,28300,{"date":1855,"open":1856,"high":1857,"low":483,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-21",32.19,33.09,26.93,-3.17,-10.53,41400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-20",35.49,36.525,29.925,30.1,-6.55,-17.87,46400,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1135,"volume":1877,"transactions":9,"vwap":1875},"2025-10-17",32,40.014999,36.65,4.67,143000,{"date":1879,"open":768,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-16",34.9,19.881,31.98,12.48,64,273400,{"date":1887,"open":1888,"high":174,"low":1889,"close":635,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":635},"2025-10-15",18.4,18.25,1.067,5.79,534600,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-14",18.433,{"date":1897,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-13",{"date":1899,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-10",{"date":1901,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-09",{"date":1903,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-08",{"date":1905,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-07",{"date":1907,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-06",{"date":1909,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-03",{"date":1911,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-02",{"date":1913,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-10-01",{"date":1915,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-30",{"date":1917,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-29",{"date":1919,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-26",{"date":1921,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-25",{"date":1923,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-24",{"date":1925,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":1926,"transactions":9,"vwap":1895},"2025-09-23",682685,{"date":1928,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-22",{"date":1930,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-19",{"date":1932,"open":1895,"high":1895,"low":1895,"close":1895,"change":874,"percent_change":874,"volume":874,"transactions":9,"vwap":1895},"2025-09-18",{"date":1934,"open":1935,"high":1936,"low":1783,"close":1895,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1895},"2025-09-17",12.6,20.98,6.253,51.34,682300,{"date":1941,"open":1942,"high":1769,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-16",9,12.18,2.89,31.11,171400,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-15",6.94,9.95,9.29,2.46,36.02,232900,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-12",6.27,7,6.83,0.56,8.93,36400,{"date":1964,"open":1415,"high":1965,"low":1966,"close":1957,"change":223,"percent_change":1635,"volume":1967,"transactions":9,"vwap":1957},"2025-09-11",6.4,5.97,24600,{"date":1969,"open":1603,"high":1970,"low":1603,"close":1971,"change":771,"percent_change":1972,"volume":1416,"transactions":9,"vwap":1971},"2025-09-10",6.25,6.19,7.65,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1603,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1603},"2025-09-09",5.61,6.2,0.323,5.95,44600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1643,"transactions":9,"vwap":1985},"2025-09-08",5.305,5.874,5.2,5.427,0.267,5.17,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":234,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-05",5.39,5.745,5.08,5.16,-5.84,38500,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":1635,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-04",4.21,5.7,5.48,30.79,206300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":454,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-03",4.32,4.535,3.953,4.19,-0.48,33900,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1998,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1998},"2025-09-02",3.94,4.29,0.278,7.07,11800,{"date":2019,"open":2008,"high":2020,"low":23,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-29",4.209,3.932,-0.253,-6.05,83900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-28",5.13,5.27,4.06,4.185,-2.045,-32.83,135800,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":1324,"percent_change":2039,"volume":1366,"transactions":9,"vwap":2038},"2025-08-27",6.37,6.156,6.23,0.48,{"date":2041,"open":2042,"high":1976,"low":2043,"close":1976,"change":590,"percent_change":1220,"volume":1214,"transactions":9,"vwap":1976},"2025-08-26",6.17,5.96,{"date":2045,"open":1971,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2046},"2025-08-25",6.33,5.758,0.285,4.71,4600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":455,"volume":1429,"transactions":9,"vwap":2056},"2025-08-22",6.12,6.28,6,6.045,-0.005,{"date":2059,"open":2060,"high":2054,"low":2061,"close":2062,"change":1506,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-21",5.47,5.42,6.05,10,29300,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":874,"percent_change":874,"volume":1204,"transactions":9,"vwap":2067},"2025-08-20",5.5,{"date":2069,"open":1603,"high":950,"low":2070,"close":2067,"change":741,"percent_change":2071,"volume":1836,"transactions":9,"vwap":2067},"2025-08-19",5.25,-3.51,{"date":2073,"open":2074,"high":1999,"low":2074,"close":1999,"change":1324,"percent_change":2075,"volume":2017,"transactions":9,"vwap":1999},"2025-08-18",5.38,0.53,{"date":2077,"open":2078,"high":2079,"low":1975,"close":2080,"change":2081,"percent_change":599,"volume":2082,"transactions":9,"vwap":2080},"2025-08-15",5.762,5.93,5.67,-0.24,10900,{"date":2084,"open":2085,"high":2086,"low":1891,"close":2087,"change":2088,"percent_change":271,"volume":2089,"transactions":9,"vwap":2087},"2025-08-14",5.94,5.99,5.91,0.11,15300,{"date":2091,"open":2092,"high":2054,"low":2067,"close":950,"change":2093,"percent_change":150,"volume":2094,"transactions":9,"vwap":950},"2025-08-13",5.78,0.02,43400,{"date":2096,"open":2085,"high":2085,"low":2097,"close":2092,"change":912,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2092},"2025-08-12",5.72,1.58,6400,{"date":2101,"open":2102,"high":2103,"low":2067,"close":2104,"change":2105,"percent_change":637,"volume":2106,"transactions":9,"vwap":2104},"2025-08-11",6.074,6.38,5.69,0.015,54200,{"date":2108,"open":2067,"high":2109,"low":2067,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-08",5.86,5.675,0.092,1.65,4100,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":721,"transactions":9,"vwap":2117},"2025-08-07",5.57,5.583,0.013,0.23,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2116,"change":379,"percent_change":2124,"volume":1196,"transactions":9,"vwap":2116},"2025-08-06",5.56,5.584,-2.62,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2097,"change":2130,"percent_change":2131,"volume":996,"transactions":9,"vwap":2097},"2025-08-05",5.84,5.954,5.41,0.165,2.97,{"date":2133,"open":2080,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":1054,"transactions":9,"vwap":2135},"2025-08-04",5.932,5.555,-0.315,-5.37,{"date":2139,"open":2140,"high":2141,"low":1603,"close":2141,"change":1609,"percent_change":921,"volume":996,"transactions":9,"vwap":2141},"2025-08-01",5.82,5.87,{"date":2143,"open":2144,"high":1415,"low":1603,"close":2140,"change":1328,"percent_change":610,"volume":2145,"transactions":9,"vwap":2140},"2025-07-31",5.98,36300,{"date":2147,"open":2148,"high":2149,"low":1603,"close":1603,"change":1234,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1603},"2025-07-30",6.04,6.433,-6.35,14400,{"date":2153,"open":2154,"high":2155,"low":2055,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-29",6.514,6.66,6.14,-0.23,-3.61,55700,{"date":2161,"open":2038,"high":2162,"low":1978,"close":2036,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2036},"2025-07-28",6.407,0.14,2.25,11700,{"date":2167,"open":2054,"high":2155,"low":2168,"close":2038,"change":223,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2038},"2025-07-25",6.15,1.3,32500,{"date":2172,"open":2054,"high":2173,"low":2174,"close":2168,"change":727,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2168},"2025-07-24",6.3,4.733,3.02,101200,{"date":2178,"open":2179,"high":2180,"low":2067,"close":1966,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1966},"2025-07-23",5.58,6.017,-0.53,-8.15,32900,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1041,"percent_change":2189,"volume":2064,"transactions":9,"vwap":2188},"2025-07-22",7.22,6.268,6.5,-8.06,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2016,"change":921,"percent_change":835,"volume":2195,"transactions":9,"vwap":2016},"2025-07-21",6.98,8.18,6.641,534500,{"date":2197,"open":2198,"high":2199,"low":2055,"close":2200,"change":2081,"percent_change":2201,"volume":750,"transactions":9,"vwap":2200},"2025-07-18",6.152,6.45,6.21,-3.72,{"date":2203,"open":2204,"high":2199,"low":2204,"close":2199,"change":771,"percent_change":787,"volume":728,"transactions":9,"vwap":2199},"2025-07-17",5.92,{"date":2206,"open":2207,"high":2148,"low":1603,"close":2208,"change":2209,"percent_change":2210,"volume":1236,"transactions":9,"vwap":2208},"2025-07-16",5.83,6.01,0.01,0.17,{"date":2212,"open":2086,"high":2055,"low":2067,"close":2055,"change":637,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2055},"2025-07-15",4.53,6700,{"date":2216,"open":2217,"high":2055,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-14",5.45,5.33,5.74,0.29,5.32,7600,{"date":2224,"open":2104,"high":2225,"low":2226,"close":2217,"change":1074,"percent_change":2227,"volume":1429,"transactions":9,"vwap":2217},"2025-07-11",5.915,5.11,-4.39,{"date":2229,"open":1999,"high":2055,"low":2230,"close":1999,"change":1383,"percent_change":1479,"volume":2231,"transactions":9,"vwap":1999},"2025-07-10",5.341,18300,{"date":2233,"open":2234,"high":2188,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-09",6.24,5.333,5.76,-0.78,-11.93,359000,{"date":2241,"open":2242,"high":1659,"low":2242,"close":1659,"change":405,"percent_change":331,"volume":862,"transactions":9,"vwap":1659},"2025-07-08",6.29,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":397,"percent_change":2248,"volume":1250,"transactions":9,"vwap":2247},"2025-07-07",6.039,6.56,6.44,4.89,{"date":2250,"open":2251,"high":2188,"low":2062,"close":2156,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2156},"2025-07-03",6.34,-0.42,-6.4,34900,{"date":2256,"open":2246,"high":2246,"low":2246,"close":2246,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2246},"2025-07-02",0.16,2.5,400,{"date":2261,"open":2262,"high":2246,"low":2263,"close":1965,"change":2264,"percent_change":2265,"volume":1196,"transactions":9,"vwap":1965},"2025-07-01",6.36,6.35,-0.158,-2.41,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":157,"volume":2272,"transactions":9,"vwap":2270},"2025-06-30",6.6,6.211,6.558,0.048,44800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":370,"volume":894,"transactions":9,"vwap":2278},"2025-06-27",6.623,6.7,6.264,6.51,0.097,{"date":2281,"open":2188,"high":2282,"low":1965,"close":2283,"change":2284,"percent_change":536,"volume":2285,"transactions":9,"vwap":2283},"2025-06-26",6.804,6.413,0.341,12400,{"date":2287,"open":2288,"high":2288,"low":2055,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-25",6.745,6.072,-0.562,-8.47,4400,{"date":2294,"open":2295,"high":2276,"low":2061,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-24",5.64,6.634,1.294,24.23,15500,{"date":2301,"open":1990,"high":2079,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":22,"transactions":9,"vwap":2302},"2025-06-23",5.34,-0.355,-6.23,{"date":2306,"open":2043,"high":2055,"low":2067,"close":2307,"change":1181,"percent_change":2308,"volume":1209,"transactions":9,"vwap":2307},"2025-06-20",5.695,-6.02,{"date":2310,"open":2173,"high":2311,"low":2109,"close":2312,"change":563,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-18",6.698,6.06,-4.64,3800,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":349,"volume":2319,"transactions":9,"vwap":2317},"2025-06-17",6.355,-0.119,700,{"date":2321,"open":2317,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2268,"volume":1204,"transactions":9,"vwap":2324},"2025-06-16",6.751,6.08,6.474,0.401,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":714,"transactions":9,"vwap":2329},"2025-06-13",6.89,6.073,-0.847,-12.24,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1196,"transactions":9,"vwap":2335},"2025-06-12",6.85,6.92,0.104,1.53,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":838,"transactions":9,"vwap":2343},"2025-06-11",6.855,6.926,6.79,6.816,0.075,1.11,{"date":2347,"open":2276,"high":2348,"low":2042,"close":2348,"change":2349,"percent_change":2350,"volume":1209,"transactions":9,"vwap":2348},"2025-06-10",6.741,0.091,1.37,{"date":2352,"open":2062,"high":2353,"low":2062,"close":2353,"change":486,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-09",6.65,2.31,1900,{"date":2357,"open":2188,"high":2188,"low":2188,"close":2188,"change":874,"percent_change":874,"volume":2358,"transactions":9,"vwap":2188},"2025-06-06",79,{"date":2360,"open":2173,"high":2361,"low":2062,"close":2188,"change":874,"percent_change":874,"volume":1196,"transactions":9,"vwap":2188},"2025-06-05",6.53,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2188,"change":2367,"percent_change":1062,"volume":831,"transactions":9,"vwap":2188},"2025-06-04",6.345,6.545,5.964,-0.045,{"date":2369,"open":2370,"high":2365,"low":2200,"close":2365,"change":2057,"percent_change":455,"volume":1204,"transactions":9,"vwap":2365},"2025-06-03",6.411,{"date":2372,"open":1970,"high":2373,"low":2374,"close":2375,"change":1765,"percent_change":2376,"volume":1036,"transactions":9,"vwap":2375},"2025-06-02",7.39,6.1,6.55,7.38,{"date":2378,"open":205,"high":2379,"low":2374,"close":2374,"change":2380,"percent_change":2381,"volume":22,"transactions":9,"vwap":2374},"2025-05-30",6.77,-0.12,-1.93,{"date":2383,"open":2268,"high":2384,"low":2144,"close":2385,"change":2386,"percent_change":2387,"volume":862,"transactions":9,"vwap":2385},"2025-05-29",7.14,6.22,-0.395,-5.97,{"date":2389,"open":2361,"high":2390,"low":2391,"close":2390,"change":2344,"percent_change":194,"volume":2392,"transactions":9,"vwap":2390},"2025-05-28",6.615,6.044,3100,{"date":2394,"open":2395,"high":205,"low":2242,"close":1659,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1659},"2025-05-27",6.49,-0.54,-7.63,15100,{"date":2400,"open":2401,"high":2373,"low":2173,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-23",7.19,7.08,-0.18,-2.48,11200,{"date":2407,"open":2408,"high":2409,"low":2188,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-22",7.1,7.99,7.26,0.5,7.4,38600,{"date":2415,"open":2416,"high":2384,"low":2416,"close":2417,"change":2418,"percent_change":421,"volume":2419,"transactions":9,"vwap":2417},"2025-05-21",5.35,6.76,1.435,50700,{"date":2421,"open":2295,"high":2422,"low":2423,"close":2423,"change":1040,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-20",5.68,5.325,-1.39,5000,{"date":2427,"open":2217,"high":1978,"low":2428,"close":2429,"change":1240,"percent_change":2430,"volume":894,"transactions":9,"vwap":2429},"2025-05-19",5.243,5.4,10.43,{"date":2432,"open":2248,"high":2433,"low":2434,"close":2248,"change":2435,"percent_change":2436,"volume":1423,"transactions":9,"vwap":2248},"2025-05-16",5.02,4.72,0.265,5.73,{"date":2438,"open":2439,"high":2433,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":1082,"transactions":9,"vwap":2440},"2025-05-15",4.977,4.625,-0.285,-5.8,{"date":2444,"open":2217,"high":2217,"low":2445,"close":2445,"change":1706,"percent_change":1690,"volume":2446,"transactions":9,"vwap":2445},"2025-05-14",4.91,4000,{"date":2448,"open":2449,"high":2416,"low":2450,"close":1984,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1984},"2025-05-13",5.174,4.47,0.063,1.23,6900,{"date":2455,"open":2226,"high":1975,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2113,"transactions":9,"vwap":2457},"2025-05-12",5.107,5.137,-0.543,-9.56,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2422,"change":874,"percent_change":874,"volume":2464,"transactions":9,"vwap":2422},"2025-05-09",5.81,5,7000,{"date":2466,"open":2462,"high":2109,"low":536,"close":2422,"change":590,"percent_change":2467,"volume":1110,"transactions":9,"vwap":2422},"2025-05-08",-2.24,{"date":2469,"open":2462,"high":2462,"low":2462,"close":2462,"change":552,"percent_change":2470,"volume":172,"transactions":9,"vwap":2462},"2025-05-07",-4.6,{"date":2472,"open":2473,"high":2473,"low":2473,"close":2473,"change":874,"percent_change":874,"volume":2474,"transactions":9,"vwap":2473},"2025-05-06",6.09,8,{"date":2476,"open":2364,"high":2364,"low":1314,"close":2473,"change":2477,"percent_change":1824,"volume":2478,"transactions":9,"vwap":2473},"2025-05-05",-0.133,16200,{"date":2480,"open":2481,"high":2481,"low":1971,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-05-02",6.88,6.223,-0.227,-3.52,7200,{"date":2487,"open":2055,"high":2488,"low":2055,"close":2199,"change":2489,"percent_change":2490,"volume":1722,"transactions":9,"vwap":2199},"2025-05-01",6.67,-0.14,-2.12,{"date":2492,"open":2188,"high":2493,"low":2043,"close":2494,"change":2257,"percent_change":2495,"volume":2485,"transactions":9,"vwap":2494},"2025-04-30",7.09,6.59,2.49,{"date":2497,"open":2141,"high":2498,"low":2462,"close":2499,"change":1324,"percent_change":1116,"volume":1145,"transactions":9,"vwap":2499},"2025-04-29",6.71,6.43,{"date":2501,"open":2502,"high":2502,"low":1965,"close":1965,"change":2503,"percent_change":1494,"volume":880,"transactions":9,"vwap":1965},"2025-04-28",7.46,-0.16,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2246,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2246},"2025-04-25",5.66,6.86,0.345,5.55,13000,{"date":2512,"open":1978,"high":2513,"low":1978,"close":2514,"change":2515,"percent_change":25,"volume":854,"transactions":9,"vwap":2514},"2025-04-24",6.52,6.215,0.025,{"date":2517,"open":2518,"high":1971,"low":2518,"close":1971,"change":506,"percent_change":2028,"volume":1196,"transactions":9,"vwap":1971},"2025-04-23",5.88,{"date":2520,"open":2127,"high":2521,"low":2129,"close":2518,"change":2522,"percent_change":860,"volume":2523,"transactions":9,"vwap":2518},"2025-04-22",6.093,-0.03,12300,{"date":2525,"open":1971,"high":1971,"low":2526,"close":2087,"change":1283,"percent_change":2527,"volume":1076,"transactions":9,"vwap":2087},"2025-04-21",5.682,-0.67,{"date":178,"open":950,"high":2055,"low":2529,"close":1978,"change":486,"percent_change":2530,"volume":1036,"transactions":9,"vwap":1978},5.6,2.59]