[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRVS":3,"homepage-market-summary":30,"stock-historical-CRVS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRVS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Corvus Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Corvus Pharmaceuticals Inc is a clinical stage biopharmaceutical company developing product candidates that precisely target proteins that are critical to immune cell maturation and function. It believes its proprietary product candidates have broad potential to address immune mediated diseases, inflammatory diseases and cancers. Its product candidate, soquelitinib, is designed to bind specifically to a protein, interleukin 2 inducible T cell kinase (ITK), involved in T cell activation, T cell receptor signaling and T cell differentiation and function. The company operates in one primary business activity and operate as one reportable segment.","37","South San Francisco, CA",false,{"close":16,"open":17,"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},10.9,11.11,10.64,10.93,-0.03,-0.27,1347800.876701,16069,10.8918,26.95,6.39,1786518.946219848,21.9,2648,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.165,1501325,547983636.554962,227.33,"2025-04-22",[182,183,193,204,215,225,236,247,258,268,277,288,296,307,318,329,339,349,359,370,381,392,402,413,424,433,441,451,460,469,479,490,501,510,519,529,538,547,557,567,575,582,591,601,610,620,630,640,650,658,667,678,688,697,706,712,717,724,732,740,749,757,764,773,779,786,792,797,805,811,819,825,832,838,847,854,862,869,876,884,890,898,906,911,917,922,929,936,941,948,953,961,966,974,982,989,998,1006,1014,1021,1028,1036,1043,1051,1057,1065,1071,1079,1086,1092,1099,1106,1110,1118,1127,1136,1144,1153,1158,1165,1171,1176,1184,1190,1195,1202,1207,1212,1219,1227,1234,1238,1245,1253,1258,1264,1269,1273,1279,1284,1290,1296,1303,1311,1317,1322,1328,1336,1344,1352,1356,1364,1369,1377,1384,1392,1400,1406,1414,1422,1428,1436,1444,1453,1460,1468,1476,1485,1493,1502,1508,1516,1523,1531,1539,1546,1553,1561,1567,1575,1582,1590,1598,1605,1611,1618,1626,1631,1637,1645,1654,1663,1670,1676,1682,1688,1694,1701,1708,1716,1724,1732,1738,1745,1752,1759,1766,1773,1779,1785,1792,1799,1805,1813,1820,1826,1831,1837,1844,1851,1858,1865,1872,1878,1885,1891,1899,1905,1912,1917,1925,1932,1936,1939,1946,1952,1958,1964,1969,1973,1978,1982,1987,1993,1996,2003,2010,2016,2021,2029,2035,2039,2043,2049,2054,2058,2063,2070,2076,2082,2088,2096,2103,2111,2119,2126,2132,2140,2147,2154,2159,2163,2169,2176,2180,2186,2194,2201,2206,2212,2219,2226,2231,2237,2242,2249,2256,2263,2270,2278,2286,2292,2298,2303,2308,2313,2320,2326,2331,2337,2344,2351,2358,2364,2369,2376,2382,2388,2392,2398,2405,2411,2418,2424,2430,2436,2443,2449,2455,2461,2465,2471,2477,2482,2487,2492,2496,2499,2505,2510,2514,2519,2526,2530,2537,2543,2549,2553,2558,2562,2567,2573,2578,2582,2588,2595,2599,2604,2609,2614,2618,2623,2628,2634,2638,2644,2651,2655,2661,2664,2668,2674,2678,2682,2687],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.56,11.75,10.89,-0.59,-5.12,1308974.793877,16520,11.1591,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.995,12.03,11.5,11.52,-0.24,-2.04,875847.258833,13058,11.6474,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.365,12.42,11.72,11.76,-0.11,-0.93,881948.243414,14044,11.8818,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":122,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.66,12.12,11.25,11.87,2.15,1210421.045708,14463,11.761,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.92,12.04,11.415,11.62,-0.18,-1.53,1099645.141611,16877,11.6106,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",12.46,12.475,11.505,11.8,-0.74,-5.9,1143025.731332,17078,11.7863,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",13.3,13.4469,12.245,12.54,-0.9,-6.7,946676.827166,15531,12.5584,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":89,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",12.55,13.46,12.35,13.44,8.21,806628.461287,15630,13.1703,{"date":269,"open":270,"high":270,"low":271,"close":207,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",12.8,12.275,-0.14,-1.11,939788.837928,16765,12.4692,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",12.53,12.61,12.25,12.56,0.01,0.08,4460676.324092,13995,12.5467,{"date":289,"open":260,"high":290,"low":291,"close":260,"change":142,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",12.82,12.425,2.62,1534756.425233,15698,12.6586,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",13,13.145,12.18,12.23,-0.72,-5.56,952274.640256,13921,12.4197,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",13.07,13.17,12.45,12.95,-0.16,-1.22,1396769.860333,17951,12.8353,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",12.92,13.305,12.905,13.11,0.2,1.55,1086546.178936,15353,13.1231,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":20,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",13.13,13.495,12.7702,12.91,-0.23,1257578.990313,17154,12.9571,{"date":340,"open":341,"high":342,"low":290,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",13.06,13.135,12.94,-0.39,-2.93,1094796.791492,14749,12.991,{"date":350,"open":351,"high":352,"low":312,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",13.76,13.905,13.33,-0.6,-4.31,1106826.304683,13443,13.2562,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",14.01,14.32,13.85,13.93,-0.46,-3.2,1032932.36747,14263,14.0539,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",14.34,14.74,14.335,14.39,-0.26,-1.77,626950.23966,9950,14.4597,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",14.38,14.715,13.98,14.65,0.45,3.17,938429.572027,9028,14.5231,{"date":393,"open":383,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",14.82,13.87,14.2,-0.07,-0.49,618928.061091,7763,14.2057,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",13.86,14.3,13.84,14.27,0.23,1.64,460155.181499,8162,14.1692,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",14.09,14.16,13.71,14.04,-0.12,-0.85,883931.194069,8725,13.985,{"date":425,"open":426,"high":426,"low":427,"close":416,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",14.6,13.975,-0.56,-3.8,644534.599863,8624,14.1725,{"date":434,"open":373,"high":435,"low":436,"close":437,"change":112,"percent_change":397,"volume":438,"transactions":439,"vwap":440},"2026-08-27",15.14,14.6228,14.72,508074.847706,7037,14.817,{"date":442,"open":443,"high":444,"low":372,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",14.55,15.035,14.73,0.17,1.17,692829.412014,8805,14.7166,{"date":452,"open":405,"high":453,"low":405,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",14.83,14.56,0.47,3.34,642255.751392,7890,14.5827,{"date":461,"open":462,"high":462,"low":463,"close":415,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",14.37,13.785,-0.37,-2.56,513476.874922,8587,14.1127,{"date":470,"open":471,"high":472,"low":383,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",14.52,14.7592,14.46,0.13,0.91,473785.773328,7235,14.5154,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",15.15,15.311,14.14,14.33,-1.07,-6.95,781409.349634,11662,14.4043,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",15.2,15.72,14.94,15.4,0.57,3.84,796984.422087,11765,15.3824,{"date":502,"open":503,"high":435,"low":504,"close":453,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",14.75,14.61,-0.08,-0.54,634064.81823,9738,14.8489,{"date":511,"open":394,"high":512,"low":513,"close":514,"change":515,"percent_change":474,"volume":516,"transactions":517,"vwap":518},"2026-08-17",15.23,14.68,14.91,0.02,500420.51992,8329,14.966,{"date":520,"open":521,"high":522,"low":504,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",14.985,15.185,14.89,-0.25,-1.65,777854.689407,13506,14.9024,{"date":530,"open":531,"high":532,"low":514,"close":435,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",15.25,15.435,0.09,0.6,1006885.140389,14158,15.1761,{"date":539,"open":540,"high":541,"low":373,"close":542,"change":142,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",14.8,15.29,15.05,2.17,1025043.043858,14371,15.051,{"date":548,"open":549,"high":550,"low":551,"close":445,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",13.92,14.76,13.6,0.99,7.21,832460.790506,12070,14.3693,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":231,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",13.82,14.19,13.43,13.74,-1.29,944247.361734,12132,13.6353,{"date":568,"open":569,"high":570,"low":270,"close":549,"change":107,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",12.902,14,0.43,1369925.027844,19931,13.7444,{"date":576,"open":559,"high":577,"low":417,"close":404,"change":397,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",14.445,-0.5,576340.007671,10478,13.8964,{"date":583,"open":584,"high":585,"low":586,"close":364,"change":283,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",14.08,14.29,13.7353,0.07,738923.238903,11856,13.9319,{"date":592,"open":593,"high":594,"low":595,"close":549,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",13.67,14.0999,13.41,0.55,4.11,763780.672106,10437,13.8956,{"date":602,"open":310,"high":603,"low":334,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",13.521,13.37,0.11,0.83,580348.654865,10452,13.3239,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":587,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",13.24,13.365,12.81,13.26,0.53,775582.928016,12856,13.1793,{"date":621,"open":622,"high":353,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",13.15,12.9162,13.19,0.15,1.15,963009.473419,12878,13.169,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":21,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",13.36,13.49,12.78,13.04,-2.03,646463.782013,11592,13.1265,{"date":641,"open":642,"high":643,"low":279,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",12.965,13.35,13.31,0.39,3.02,837601.290338,10429,13.0805,{"date":651,"open":310,"high":652,"low":334,"close":320,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",13.51,-0.15,-1.15,844388.377611,10821,13.0939,{"date":659,"open":660,"high":661,"low":635,"close":309,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",13.75,13.875,-0.61,-4.46,955746.226548,13818,13.1941,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",13.64,13.91,13.48,13.68,-0.31,-2.22,999300.187618,14751,13.646,{"date":679,"open":383,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",14.57,13.9,13.99,-0.48,-3.32,551258.088614,9871,14.0355,{"date":689,"open":690,"high":680,"low":691,"close":692,"change":693,"percent_change":292,"volume":694,"transactions":695,"vwap":696},"2026-07-21",14.12,14.05,14.47,0.37,664462.909844,12897,14.4375,{"date":698,"open":699,"high":492,"low":584,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",14.95,14.1,-0.8,-5.37,656968.945551,9916,14.3708,{"date":707,"open":385,"high":492,"low":681,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",14.9,0.63,4.41,780700,{"date":713,"open":513,"high":540,"low":385,"close":407,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":407},"2026-07-16",-0.65,-4.36,1257100,{"date":718,"open":494,"high":541,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",14.71,14.92,-0.05,-0.33,878100,{"date":725,"open":437,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-14",14.99,14.31,14.97,0.26,1.77,1432100,{"date":733,"open":734,"high":735,"low":736,"close":719,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":719},"2026-07-13",15.28,15.585,14.69,-0.96,-6.13,1485300,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",16.11,16.2,15.27,15.67,-0.53,-3.27,1207800,{"date":750,"open":751,"high":752,"low":753,"close":743,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":743},"2026-07-09",16.01,16.47,15.951,0.12,0.75,1067600,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":387,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",15.53,16.37,16.08,2.88,2615100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",15.3,15.88,14.93,15.63,0.46,3.03,1339800,{"date":774,"open":492,"high":775,"low":776,"close":776,"change":777,"percent_change":344,"volume":778,"transactions":9,"vwap":776},"2026-07-06",15.7,15.17,-0.06,1085300,{"date":780,"open":781,"high":782,"low":783,"close":512,"change":455,"percent_change":784,"volume":785,"transactions":9,"vwap":512},"2026-07-02",14.78,15.5,14.58,3.18,1317900,{"date":787,"open":373,"high":788,"low":789,"close":550,"change":231,"percent_change":790,"volume":791,"transactions":9,"vwap":550},"2026-07-01",15.86,14.655,-1.2,2088700,{"date":793,"open":794,"high":795,"low":405,"close":494,"change":770,"percent_change":784,"volume":796,"transactions":9,"vwap":494},"2026-06-30",14.53,14.98,1499800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":552,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",13.39,14.5,13.32,14.48,7.34,1495800,{"date":806,"open":334,"high":807,"low":808,"close":633,"change":809,"percent_change":88,"volume":810,"transactions":9,"vwap":633},"2026-06-26",13.53,12.89,0.44,3430300,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",12.76,13.52,13.05,0.1,0.77,1311100,{"date":820,"open":821,"high":622,"low":822,"close":312,"change":142,"percent_change":823,"volume":824,"transactions":9,"vwap":312},"2026-06-24",12.57,12.5,2.53,1045600,{"date":826,"open":827,"high":309,"low":828,"close":829,"change":587,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-23",12.1,12.085,12.63,0.56,920000,{"date":833,"open":238,"high":834,"low":281,"close":282,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":282},"2026-06-22",12.83,0.65,5.46,1388500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",12.36,12.58,11.725,11.91,-0.09,-0.75,1977200,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":729,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",11.855,12.375,12,2.21,1171600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":313,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",12.4,12.405,11.67,11.74,-1.34,1181400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":20,"percent_change":524,"volume":868,"transactions":9,"vwap":867},"2026-06-15",12.01,12.385,11.82,11.9,707800,{"date":870,"open":198,"high":871,"low":197,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",12.324,11.93,0.33,2.84,1022200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":809,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-11",11.18,11.705,10.91,11.6,3.94,1140000,{"date":885,"open":886,"high":230,"low":887,"close":888,"change":112,"percent_change":844,"volume":889,"transactions":9,"vwap":888},"2026-06-10",11.01,10.995,11.16,1506800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":515,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",11.24,11.49,10.83,11.17,0.18,1624200,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",11.47,11.04,11.15,0.03,0.27,915700,{"date":907,"open":858,"high":908,"low":901,"close":909,"change":354,"percent_change":189,"volume":910,"transactions":9,"vwap":909},"2026-06-05",11.99,11.12,1182100,{"date":912,"open":913,"high":914,"low":230,"close":208,"change":754,"percent_change":915,"volume":916,"transactions":9,"vwap":208},"2026-06-04",11.65,11.96,1.03,807000,{"date":918,"open":209,"high":241,"low":919,"close":881,"change":844,"percent_change":920,"volume":921,"transactions":9,"vwap":881},"2026-06-03",11.36,-0.77,1602000,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":344,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-02",11.985,11.44,11.69,-3.23,1912800,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":722,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-01",12.38,11.83,12.08,-2.66,1580700,{"date":937,"open":282,"high":938,"low":864,"close":939,"change":844,"percent_change":302,"volume":940,"transactions":9,"vwap":939},"2026-05-29",12.84,12.41,3398800,{"date":942,"open":943,"high":298,"low":944,"close":822,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":822},"2026-05-28",12.93,12.27,-0.43,-3.33,1675100,{"date":949,"open":950,"high":570,"low":951,"close":943,"change":816,"percent_change":132,"volume":952,"transactions":9,"vwap":943},"2026-05-27",13.57,12.71,1244800,{"date":954,"open":955,"high":956,"low":957,"close":834,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":834},"2026-05-26",12.79,13.28,12.59,0.22,1.74,844100,{"date":962,"open":614,"high":263,"low":841,"close":280,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":280},"2026-05-22",-0.47,-3.59,1180600,{"date":967,"open":262,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-21",13.085,12.09,13.08,0.89,7.3,1891900,{"date":975,"open":858,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",12.44,11.54,12.19,0.69,6,2187500,{"date":983,"open":984,"high":944,"low":985,"close":197,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":197},"2026-05-19",12.07,11.42,-0.71,-5.81,3920700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-18",12.37,12.7,11.795,12.21,-0.1,-0.81,2796100,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",13.47,12.185,12.31,-1.345,-9.85,3488800,{"date":1007,"open":775,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-14",15.84,13.21,13.655,-2.185,-13.79,3946200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1008,"change":1019,"percent_change":996,"volume":1020,"transactions":9,"vwap":1008},"2026-05-13",15.82,16.14,15.55,-0.13,1372700,{"date":1022,"open":493,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":102,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",16.12,15.44,15.97,0.16,904000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":729,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-11",15.87,16.85,15.745,15.81,1.67,1141100,{"date":1037,"open":1038,"high":1039,"low":503,"close":1018,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1018},"2026-05-08",14.81,15.8,0.96,6.58,980500,{"date":1044,"open":1045,"high":1046,"low":443,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",15.47,15.59,14.59,-0.86,-5.57,1352700,{"date":1052,"open":1025,"high":743,"low":1053,"close":1054,"change":524,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-06",15.43,15.45,-1.59,1003200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":775,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":775},"2026-05-05",16.24,16.305,15.33,-0.32,-2,773600,{"date":1066,"open":72,"high":1067,"low":766,"close":1068,"change":830,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-04",16.34,16.02,3.62,1745300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":904,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",15.08,15.62,14.865,15.46,1.78,862000,{"date":1080,"open":800,"high":1081,"low":1082,"close":1083,"change":817,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-30",15.34,14.42,15.19,5.34,949600,{"date":1087,"open":1088,"high":1018,"low":1089,"close":1082,"change":790,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1082},"2026-04-29",15.41,14.11,-7.68,2051200,{"date":1093,"open":1094,"high":1095,"low":782,"close":1074,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1074},"2026-04-28",15.85,16.31,-0.3,-1.88,1051000,{"date":1100,"open":761,"high":1101,"low":1102,"close":1103,"change":313,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",16.679,15.75,15.92,-1,941300,{"date":1107,"open":742,"high":1108,"low":72,"close":761,"change":107,"percent_change":693,"volume":1109,"transactions":9,"vwap":761},"2026-04-24",16.45,1269600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1068,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1068},"2026-04-23",17.26,17.89,15.615,-1.83,-10.25,2326600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",17.81,19.7,17.63,17.85,0.71,4.14,3376400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",15.6,17.28,15.56,17.14,1.6,10.3,1486700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":790,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-20",16.75,16.905,15.515,15.54,-7.17,1246900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",16.87,17.18,16.19,16.74,1.7,11.3,2521200,{"date":1154,"open":1155,"high":541,"low":513,"close":1156,"change":397,"percent_change":365,"volume":1157,"transactions":9,"vwap":1156},"2026-04-16",15.205,15.04,632500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":272,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",15.24,14.375,15.11,-0.92,961600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":531,"change":284,"percent_change":616,"volume":1170,"transactions":9,"vwap":531},"2026-04-14",15.21,16.09,15,1212900,{"date":1172,"open":1173,"high":1174,"low":1169,"close":776,"change":587,"percent_change":770,"volume":1175,"transactions":9,"vwap":776},"2026-04-13",15.09,15.645,560100,{"date":1177,"open":1178,"high":1179,"low":728,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",15.9,15.99,15.1,-0.57,-3.64,547200,{"date":1185,"open":1038,"high":1102,"low":1186,"close":745,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":745},"2026-04-09",14.785,0.79,5.31,677100,{"date":1191,"open":1180,"high":1018,"low":445,"close":1192,"change":616,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-08",14.88,3.69,681600,{"date":1196,"open":386,"high":550,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-07",14.15,14.35,-0.36,-2.45,777100,{"date":1203,"open":1038,"high":766,"low":1204,"close":719,"change":515,"percent_change":1205,"volume":1206,"transactions":9,"vwap":719},"2026-04-06",14.64,0.14,624600,{"date":1208,"open":549,"high":1209,"low":549,"close":736,"change":729,"percent_change":1210,"volume":1211,"transactions":9,"vwap":736},"2026-04-02",14.805,1.8,660500,{"date":1213,"open":481,"high":495,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",14.345,14.43,-0.2,-1.37,1223200,{"date":1220,"open":1221,"high":1222,"low":351,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",13.79,14.79,14.63,1.23,9.18,1282100,{"date":1228,"open":364,"high":1229,"low":1230,"close":1231,"change":662,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",14.03,13.16,13.4,-4.35,1320600,{"date":1235,"open":700,"high":1236,"low":385,"close":361,"change":777,"percent_change":945,"volume":1237,"transactions":9,"vwap":361},"2026-03-27",15.06,1114100,{"date":1239,"open":406,"high":1240,"low":1241,"close":1242,"change":653,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",14.4,13.77,14.07,-1.05,981900,{"date":1246,"open":799,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",14.54,13.315,14.22,1.07,8.14,1299600,{"date":1254,"open":1255,"high":559,"low":1256,"close":622,"change":354,"percent_change":715,"volume":1257,"transactions":9,"vwap":622},"2026-03-24",13.65,12.98,1214500,{"date":1259,"open":1260,"high":682,"low":799,"close":660,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":660},"2026-03-23",13.5,0.42,3.15,1168800,{"date":1265,"open":1089,"high":1240,"low":312,"close":353,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":353},"2026-03-20",-0.76,-5.39,4927000,{"date":1270,"open":1242,"high":375,"low":1271,"close":415,"change":283,"percent_change":587,"volume":1272,"transactions":9,"vwap":415},"2026-03-19",13.685,1233200,{"date":1274,"open":541,"high":1275,"low":1276,"close":584,"change":1217,"percent_change":1277,"volume":1278,"transactions":9,"vwap":584},"2026-03-18",15.425,13.78,-8.87,1861300,{"date":1280,"open":493,"high":1281,"low":734,"close":1054,"change":21,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1054},"2026-03-17",15.94,-1.72,1181600,{"date":1285,"open":1286,"high":1287,"low":766,"close":493,"change":127,"percent_change":1288,"volume":1289,"transactions":9,"vwap":493},"2026-03-16",15.48,15.89,2.61,1020500,{"date":1291,"open":1032,"high":1292,"low":1047,"close":1293,"change":1294,"percent_change":355,"volume":1295,"transactions":9,"vwap":1293},"2026-03-13",16.44,15.32,-0.69,1221500,{"date":1297,"open":1298,"high":1299,"low":782,"close":751,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":751},"2026-03-12",16.62,16.66,-0.89,-5.27,1168000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":754,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-11",16.59,17.07,16.236,16.9,0.72,704300,{"date":1312,"open":1178,"high":1139,"low":1313,"close":1314,"change":971,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-10",15.74,16.78,5.6,1460100,{"date":1318,"open":1281,"high":95,"low":1319,"close":1287,"change":1320,"percent_change":534,"volume":1321,"transactions":9,"vwap":1287},"2026-03-09",15.58,0.095,1280800,{"date":1323,"open":1281,"high":1017,"low":1324,"close":1325,"change":1326,"percent_change":525,"volume":1327,"transactions":9,"vwap":1325},"2026-03-06",15.38,15.795,-0.265,1403200,{"date":1329,"open":1330,"high":1331,"low":1178,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-05",17.4,17.6,16.059999,-1.78,-9.98,1275400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":730,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",17.52,17.99,17.08,17.84,0.31,887400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1199,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-03",17.72,18.255,16.84,17.53,-2.01,961400,{"date":1353,"open":1349,"high":1354,"low":1340,"close":1113,"change":464,"percent_change":636,"volume":1355,"transactions":9,"vwap":1113},"2026-03-02",18.07,711500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-27",17.91,18.73,17.86,18.26,0,647300,{"date":1365,"open":1366,"high":1367,"low":1113,"close":1361,"change":107,"percent_change":873,"volume":1368,"transactions":9,"vwap":1361},"2026-02-26",18.13,18.455,1049500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":147,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-25",17.82,18.45,17.78,18.2,2.13,963300,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1371,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1371},"2026-02-24",17.15,18.19,0.61,3.54,1170900,{"date":1385,"open":1095,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-23",17.36,16.3,17.21,0.64,3.86,1213700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":737,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-20",17.34,17.675,16.13,16.57,-5.48,1949900,{"date":1401,"open":1123,"high":1402,"low":1403,"close":1349,"change":428,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1349},"2026-02-19",18,17.27,-3.1,2497200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":534,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-18",17.35,18.11,17.265,18.09,3.43,788200,{"date":1415,"open":1416,"high":1417,"low":1394,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-17",18.36,18.66,17.49,-1.17,-6.27,1647800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1417,"change":995,"percent_change":746,"volume":1427,"transactions":9,"vwap":1417},"2026-02-13",18.87,19.98,18.59,991000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":910,"transactions":9,"vwap":1433},"2026-02-12",19.72,19.94,18.56,18.76,-0.98,-4.96,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1026,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-11",19.46,19.79,18.5,19.74,0.82,1729600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-10",20.1,20.34,19.45,19.58,-0.83,-4.07,1248400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":721,"percent_change":199,"volume":1459,"transactions":9,"vwap":1458},"2026-02-09",20.54,21.57,20.09,20.41,1061100,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-06",19.059999,20.777,20.46,1.4,7.35,1708000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1462,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1462},"2026-02-05",20.63,21.22,18.92,-1.76,-8.45,1917100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",21.44,21.968,20.44,20.82,-0.52,-2.44,1259100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-03",21,21.74,21.34,0.36,1.72,1549400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-02",20.7,22.34,20.55,20.98,0.28,1.35,2728400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1495,"change":199,"percent_change":654,"volume":1507,"transactions":9,"vwap":1495},"2026-01-30",20.69,21.71,20.2,2425400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":127,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-29",20.816,22.1,20.38,20.94,1.95,2263800,{"date":1517,"open":1518,"high":1519,"low":1447,"close":1455,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1455},"2026-01-28",22.09,22.27,-1.54,-6.97,3135700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":211,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-27",23.1,23.51,21.8,22.08,-4.04,2376700,{"date":1532,"open":1533,"high":1534,"low":1495,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-26",24.17,24.415,23.01,-2.09,-8.33,8265900,{"date":1540,"open":1541,"high":25,"low":1542,"close":1543,"change":1544,"percent_change":525,"volume":1545,"transactions":9,"vwap":1543},"2026-01-23",25.56,24.99,25.1,-0.42,5453800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":88,"percent_change":1167,"volume":1552,"transactions":9,"vwap":1551},"2026-01-22",24.3,26.22,23.76,25.52,12841200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":159,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-21",21.76,24.08,19.53,22.15,3.46,15175700,{"date":1562,"open":652,"high":1511,"low":1563,"close":1564,"change":632,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-20",12.69,21.41,165.96,83969900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":475,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-16",7.14,8.17,7.071,8.05,12.75,3147000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1569,"change":142,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1569},"2026-01-15",6.83,7.22,6.74,4.69,1816600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":142,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-14",6.48,7.015,6.455,6.82,4.92,720200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":524,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-13",6.66,6.735,6.46,6.5,-3.7,1443600,{"date":1599,"open":1600,"high":1601,"low":26,"close":1602,"change":1603,"percent_change":188,"volume":1604,"transactions":9,"vwap":1602},"2026-01-12",6.76,6.78,6.75,-0.04,1312200,{"date":1606,"open":1607,"high":1608,"low":1592,"close":1609,"change":1019,"percent_change":1097,"volume":1610,"transactions":9,"vwap":1609},"2026-01-09",6.9,7,6.79,1685000,{"date":1612,"open":1608,"high":1613,"low":1614,"close":1615,"change":231,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-08",7.07,6.447,6.92,-2.54,1643000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1261,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-07",6.73,7.18,6.68,7.1,6.29,1127300,{"date":1627,"open":1620,"high":1577,"low":1628,"close":1622,"change":210,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1622},"2026-01-06",6.43,-1.62,2235300,{"date":1632,"open":1633,"high":1634,"low":1620,"close":1609,"change":746,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1609},"2026-01-05",7.25,7.355,-7.24,2232300,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-02",7.78,7.16,7.32,-0.38,-4.94,1330400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-31",7.47,7.73,7.4,7.7,0.21,2.8,1137300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-30",7.43,7.53,7.275,7.49,0.04,0.54,941600,{"date":1664,"open":1650,"high":1665,"low":1666,"close":1667,"change":524,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-29",7.855,7.39,7.45,-3.25,1450300,{"date":1671,"open":1672,"high":1673,"low":1641,"close":1650,"change":958,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1650},"2025-12-26",7.48,7.785,2.94,1351800,{"date":1677,"open":1666,"high":1678,"low":1679,"close":1672,"change":605,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1672},"2025-12-24",7.625,7.365,1.49,448600,{"date":1683,"open":1684,"high":1684,"low":803,"close":1685,"change":945,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-23",7.8,7.37,-5.51,815100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1684,"change":1342,"percent_change":1125,"volume":1693,"transactions":9,"vwap":1684},"2025-12-22",7.55,8,7.462,1635500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1659,"change":653,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1659},"2025-12-19",7.62,7.955,7.46,-1.96,5782300,{"date":1702,"open":1703,"high":1704,"low":1647,"close":1705,"change":1216,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-18",7.87,7.999,7.64,-2.55,1906500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":995,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-17",7.91,8.08,7.63,7.84,-1.26,1660700,{"date":1717,"open":1718,"high":1719,"low":1703,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-16",8.4,8.475,7.94,-0.45,-5.36,3229900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":515,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-15",8.43,8.555,8.2,8.39,0.24,1420700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1734,"change":20,"percent_change":1199,"volume":1737,"transactions":9,"vwap":1734},"2025-12-12",8.37,8.56,8.26,2296200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1718,"change":844,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1718},"2025-12-11",8.5,8.74,8.36,-1.06,968500,{"date":1746,"open":1747,"high":1741,"low":1748,"close":1749,"change":231,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-10",8.61,8.31,8.49,-2.08,1203700,{"date":1753,"open":1754,"high":1755,"low":1749,"close":1756,"change":605,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-09",8.64,9.205,8.67,1.29,1718400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1735,"change":524,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1735},"2025-12-08",9.04,9.6,8.32,-2.84,2185100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1362,"percent_change":1362,"volume":1772,"transactions":9,"vwap":1771},"2025-12-05",8.89,9.38,8.79,8.81,1275700,{"date":1774,"open":1775,"high":1776,"low":1718,"close":1771,"change":693,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1771},"2025-12-04",8.44,8.9,4.38,1225000,{"date":1780,"open":1781,"high":1782,"low":1572,"close":1775,"change":645,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1775},"2025-12-03",8.06,8.485,4.84,914800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1572,"change":365,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1572},"2025-12-02",8.53,8.57,8.03,-5.41,1431700,{"date":1793,"open":1794,"high":1794,"low":1748,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-01",9.17,8.51,-0.66,-7.2,888200,{"date":1800,"open":1801,"high":1225,"low":1802,"close":1794,"change":816,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1794},"2025-11-28",9.1,8.935,1.1,460800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":324,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-26",8.83,9.32,8.75,9.07,2.25,995500,{"date":1814,"open":1735,"high":1815,"low":1749,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-25",8.92,8.87,0.29,3.38,725900,{"date":1821,"open":1822,"high":1823,"low":1740,"close":1824,"change":283,"percent_change":754,"volume":1825,"transactions":9,"vwap":1824},"2025-11-24",8.6,8.77,8.58,959700,{"date":1827,"open":1795,"high":1828,"low":1829,"close":1788,"change":107,"percent_change":1124,"volume":1830,"transactions":9,"vwap":1788},"2025-11-21",8.8,8.34,764500,{"date":1832,"open":1801,"high":1833,"low":1834,"close":1795,"change":344,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1795},"2025-11-20",9.19,8.47,-4.38,679200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1776,"change":1842,"percent_change":1536,"volume":1843,"transactions":9,"vwap":1776},"2025-11-19",9.09,9.22,8.86,-0.19,742800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1839,"change":896,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1839},"2025-11-18",8.703,9.15,8.692,2.02,639500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1205,"percent_change":1133,"volume":1857,"transactions":9,"vwap":1856},"2025-11-17",8.82,9.24,8.72,8.91,920400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1823,"change":817,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1823},"2025-11-14",7.86,8.98,7.81,9.62,1157000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1691,"change":231,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1691},"2025-11-13",8.09,8.45,7.915,-2.2,1109100,{"date":1873,"open":1874,"high":1875,"low":1789,"close":1876,"change":283,"percent_change":754,"volume":1877,"transactions":9,"vwap":1876},"2025-11-12",8.19,8.305,8.18,482500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1570,"change":729,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1570},"2025-11-11",7.92,8.27,7.775,3.29,1051700,{"date":1886,"open":1887,"high":1888,"low":1672,"close":1710,"change":1342,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1710},"2025-11-10",7.74,8.15,4.08,1256700,{"date":1892,"open":1893,"high":1639,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-07",7.69,7.01,7.6,-0.22,-2.81,946600,{"date":1900,"open":1895,"high":1572,"low":1901,"close":1902,"change":1817,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-06",7.41,7.82,3.85,1649000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1657,"change":210,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1657},"2025-11-05",7.54,7.96,7.13,-1.44,1571400,{"date":1913,"open":1649,"high":1914,"low":1915,"close":1705,"change":1603,"percent_change":1482,"volume":1916,"transactions":9,"vwap":1705},"2025-11-04",7.66,7.33,1206900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1199,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-03",7.89,7.99,7.52,7.68,-4.48,1038600,{"date":1926,"open":1927,"high":1775,"low":1928,"close":1929,"change":1499,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-31",7.76,7.5,8.04,3.61,1885800,{"date":1933,"open":1922,"high":1572,"low":1895,"close":1927,"change":284,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1927},"2025-10-30",1.04,1333700,{"date":1937,"open":1887,"high":1703,"low":1698,"close":1922,"change":533,"percent_change":60,"volume":1938,"transactions":9,"vwap":1922},"2025-10-29",755100,{"date":1940,"open":1639,"high":1941,"low":1942,"close":1943,"change":21,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-28",7.805,7.51,7.59,-3.44,668000,{"date":1947,"open":1948,"high":1908,"low":1649,"close":1860,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1860},"2025-10-27",7.42,0.51,6.94,1409400,{"date":1953,"open":1633,"high":1712,"low":1954,"close":1466,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1466},"2025-10-24",7.2,0.19,2.65,1125400,{"date":1959,"open":1954,"high":1901,"low":1960,"close":1640,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1640},"2025-10-23",7.04,-0.02,-0.28,508600,{"date":1965,"open":1966,"high":1656,"low":1967,"close":1621,"change":1961,"percent_change":1962,"volume":1968,"transactions":9,"vwap":1621},"2025-10-22",7.15,6.81,873300,{"date":1970,"open":1647,"high":1647,"low":1640,"close":1954,"change":21,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1954},"2025-10-21",-3.61,528200,{"date":1974,"open":1960,"high":1712,"low":1975,"close":1647,"change":571,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1647},"2025-10-20",6.91,6.11,892100,{"date":1979,"open":1921,"high":1650,"low":1607,"close":1960,"change":662,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1960},"2025-10-17",-7.97,990000,{"date":1983,"open":1919,"high":1984,"low":1466,"close":1985,"change":1603,"percent_change":1482,"volume":1986,"transactions":9,"vwap":1985},"2025-10-16",7.98,7.65,1401800,{"date":1988,"open":1909,"high":1989,"low":1990,"close":1893,"change":835,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1893},"2025-10-15",7.72,6.84,9.23,2162800,{"date":1994,"open":1607,"high":1633,"low":1967,"close":1960,"change":397,"percent_change":1434,"volume":1995,"transactions":9,"vwap":1960},"2025-10-14",986300,{"date":1997,"open":1998,"high":1942,"low":1999,"close":2000,"change":896,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-13",7.27,7.03,7.11,2.6,1079100,{"date":2004,"open":2005,"high":2006,"low":1601,"close":2007,"change":1062,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-10",7.24,7.29,6.93,-4.41,837200,{"date":2011,"open":2012,"high":2013,"low":1607,"close":1633,"change":122,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1633},"2025-10-09",6.98,7.285,3.57,895700,{"date":2017,"open":2018,"high":1623,"low":26,"close":1608,"change":474,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1608},"2025-10-08",6.88,1.89,1537300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":210,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-07",7.05,7.08,6.65,6.87,-1.58,957500,{"date":2030,"open":1909,"high":1685,"low":2031,"close":2012,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2012},"2025-10-06",6.95,-0.21,-2.92,797800,{"date":2036,"open":1960,"high":1666,"low":1600,"close":2037,"change":625,"percent_change":1375,"volume":2038,"transactions":9,"vwap":2037},"2025-10-03",7.19,1345400,{"date":2040,"open":1998,"high":1685,"low":1999,"close":1960,"change":1896,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1960},"2025-10-02",-3.03,1056000,{"date":2044,"open":2045,"high":1943,"low":1569,"close":2046,"change":210,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-01",7.38,7.26,-1.49,830700,{"date":2050,"open":2051,"high":1901,"low":1999,"close":1685,"change":533,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1685},"2025-09-30",7.28,1.24,1544000,{"date":2055,"open":2045,"high":1667,"low":2056,"close":2051,"change":210,"percent_change":2047,"volume":2057,"transactions":9,"vwap":2051},"2025-09-29",7.145,604700,{"date":2059,"open":2060,"high":1666,"low":2061,"close":1666,"change":132,"percent_change":241,"volume":2062,"transactions":9,"vwap":1666},"2025-09-26",6.64,6.54,971200,{"date":2064,"open":1584,"high":2065,"low":2066,"close":2067,"change":474,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-25",6.63,6.315,6.61,2.01,641100,{"date":2071,"open":2072,"high":2073,"low":2072,"close":1584,"change":1490,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1584},"2025-09-24",6.12,6.57,5.88,918600,{"date":2077,"open":2078,"high":2079,"low":980,"close":2072,"change":284,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2072},"2025-09-23",6.04,6.27,1.32,654200,{"date":2083,"open":2084,"high":2072,"low":2085,"close":2078,"change":446,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2078},"2025-09-22",5.89,5.735,2.9,435900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":524,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-19",6.15,6.24,5.79,5.87,-4.08,1662100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2072,"change":873,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2072},"2025-09-18",5.85,6.14,5.82,5.7,605500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2092,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2092},"2025-09-17",5.77,6.035,5.72,0.05,0.87,414600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":272,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-16",5.86,5.98,5.695,5.74,-2.38,383600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2074,"change":2108,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2074},"2025-09-15",5.75,5.915,5.64,0.86,640300,{"date":2127,"open":2128,"high":2129,"low":2100,"close":2130,"change":335,"percent_change":429,"volume":2131,"transactions":9,"vwap":2130},"2025-09-12",6.05,6.085,5.83,412700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":474,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-11",5.93,6.08,5.9,6.06,2.19,449900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2134,"change":199,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2134},"2025-09-10",6.19,6.3,5.896,-3.89,576400,{"date":2148,"open":2149,"high":2150,"low":2136,"close":2151,"change":904,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-09",5.92,6.25,6.17,4.58,509300,{"date":2155,"open":1976,"high":2079,"low":2156,"close":2136,"change":376,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2136},"2025-09-08",5.865,-4.22,793400,{"date":2160,"open":2121,"high":2151,"low":2116,"close":2161,"change":571,"percent_change":1928,"volume":2162,"transactions":9,"vwap":2161},"2025-09-05",6.16,1123700,{"date":2164,"open":2165,"high":2135,"low":1315,"close":2166,"change":605,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-04",5.732,5.73,1.96,679300,{"date":2170,"open":2171,"high":2134,"low":2172,"close":2173,"change":721,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-03",5.67,5.58,5.62,-0.88,565500,{"date":2177,"open":2123,"high":2178,"low":1315,"close":2171,"change":397,"percent_change":314,"volume":2179,"transactions":9,"vwap":2171},"2025-09-02",5.99,590100,{"date":2181,"open":2182,"high":2121,"low":2183,"close":2116,"change":873,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2116},"2025-08-29",5.42,5.335,6.1,557600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":844,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-28",5.43,5.555,5.28,5.41,-1.64,700200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1603,"percent_change":302,"volume":2200,"transactions":9,"vwap":2199},"2025-08-27",5.55,5.61,5.395,5.5,700400,{"date":2202,"open":2199,"high":2173,"low":836,"close":2203,"change":533,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-26",5.54,1.65,502400,{"date":2207,"open":2203,"high":2173,"low":2208,"close":2209,"change":995,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-25",5.405,5.45,-1.8,338100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2196,"change":729,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2196},"2025-08-22",5.32,5.635,5.22,4.91,619700,{"date":2220,"open":2221,"high":1188,"low":2222,"close":2223,"change":816,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-21",5.15,5.03,5.29,1.93,366100,{"date":2227,"open":2221,"high":2216,"low":2228,"close":2229,"change":1961,"percent_change":1642,"volume":2230,"transactions":9,"vwap":2229},"2025-08-20",5.06,5.19,355900,{"date":2232,"open":2223,"high":1188,"low":2233,"close":2234,"change":210,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-19",5.08,5.21,-2.07,449400,{"date":2238,"open":2209,"high":2239,"low":2240,"close":2214,"change":210,"percent_change":636,"volume":2241,"transactions":9,"vwap":2214},"2025-08-18",5.81,5.24,919300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2188,"change":2247,"percent_change":914,"volume":2248,"transactions":9,"vwap":2188},"2025-08-15",4.96,5.485,4.917,0.58,718800,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":653,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-14",4.95,4.7,4.85,-3,483400,{"date":2257,"open":2152,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":17,"volume":2262,"transactions":9,"vwap":2260},"2025-08-13",5.05,4.522,5,0.5,628400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2265,"change":474,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2265},"2025-08-12",4.5,4.55,4.375,2.97,320900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":107,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-11",4.3,4.44,4.26,4.37,1.39,291300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":896,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-08",4.19,4.67,4.12,4.31,4.36,699600,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":1603,"percent_change":737,"volume":2291,"transactions":9,"vwap":2290},"2025-08-07",4.24,4.051,4.13,560200,{"date":2293,"open":2294,"high":2294,"low":1889,"close":2295,"change":419,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-06",4.29,4.17,-2.8,380300,{"date":2299,"open":2300,"high":2301,"low":2280,"close":2294,"change":1961,"percent_change":365,"volume":2302,"transactions":9,"vwap":2294},"2025-08-05",4.33,4.35,333700,{"date":2304,"open":2295,"high":2305,"low":2282,"close":2283,"change":1651,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2283},"2025-08-04",4.365,5.12,448000,{"date":2309,"open":2310,"high":2282,"low":2311,"close":2310,"change":397,"percent_change":2312,"volume":2057,"transactions":9,"vwap":2310},"2025-08-01",4.1,3.96,-1.68,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2295,"change":2032,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2295},"2025-07-31",4.34,4.42,4.16,-4.79,383000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1777,"change":272,"percent_change":1404,"volume":2325,"transactions":9,"vwap":1777},"2025-07-30",4.51,4.665,4.345,403000,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":1019,"percent_change":2296,"volume":2330,"transactions":9,"vwap":2329},"2025-07-29",4.72,4.52,269200,{"date":2332,"open":2252,"high":2333,"low":2334,"close":96,"change":777,"percent_change":2335,"volume":2336,"transactions":9,"vwap":96},"2025-07-28",4.76,4.635,-1.27,307700,{"date":2338,"open":2339,"high":2340,"low":2152,"close":2341,"change":1603,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-25",4.75,4.78,4.71,-0.84,404900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2339,"change":284,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2339},"2025-07-24",4.64,4.975,4.615,1.71,761800,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2281,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2281},"2025-07-23",4.39,4.729,0.34,7.85,708900,{"date":2359,"open":2360,"high":2361,"low":2272,"close":2300,"change":419,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2300},"2025-07-22",4.49,4.53,-2.7,433400,{"date":2365,"open":2272,"high":2361,"low":2272,"close":2366,"change":2367,"percent_change":2315,"volume":2368,"transactions":9,"vwap":2366},"2025-07-21",4.45,0.185,526600,{"date":2370,"open":2294,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":152,"volume":2375,"transactions":9,"vwap":2373},"2025-07-18",4.43,4.235,4.265,0.015,441900,{"date":2377,"open":2288,"high":2378,"low":2379,"close":2380,"change":1362,"percent_change":1362,"volume":2381,"transactions":9,"vwap":2380},"2025-07-17",4.324,4.22,4.25,372000,{"date":2383,"open":2295,"high":2384,"low":2385,"close":2380,"change":284,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2380},"2025-07-16",4.275,4.095,1.92,342500,{"date":2389,"open":2275,"high":1777,"low":2290,"close":2295,"change":231,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2295},"2025-07-15",-4.14,434700,{"date":2393,"open":2394,"high":2284,"low":2395,"close":2301,"change":1651,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2301},"2025-07-14",4.15,4.145,5.07,368700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1125,"change":210,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1125},"2025-07-11",4.2,4.23,4.075,-2.59,358800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2380,"change":587,"percent_change":1034,"volume":2410,"transactions":9,"vwap":2380},"2025-07-10",4.21,4.305,4.101,471400,{"date":2412,"open":2413,"high":2414,"low":2311,"close":2415,"change":958,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-09",3.97,4.205,4.18,5.56,541500,{"date":2419,"open":2420,"high":2421,"low":1390,"close":2311,"change":107,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2311},"2025-07-08",3.93,3.999,1.54,504500,{"date":2425,"open":2426,"high":2420,"low":2427,"close":2428,"change":721,"percent_change":2335,"volume":2429,"transactions":9,"vwap":2428},"2025-07-07",3.92,3.79,3.9,696900,{"date":2431,"open":2432,"high":2433,"low":882,"close":2434,"change":20,"percent_change":845,"volume":2435,"transactions":9,"vwap":2434},"2025-07-03",4.02,4.07,3.95,314000,{"date":2437,"open":497,"high":2438,"low":2439,"close":2440,"change":754,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-02",4.09,3.78,3.98,3.11,728100,{"date":2444,"open":2311,"high":2445,"low":2446,"close":1390,"change":272,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1390},"2025-07-01",4.039,3.71,-3.5,1296700,{"date":2450,"open":2451,"high":2452,"low":2446,"close":2452,"change":605,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-30",3.88,4,2.83,977400,{"date":2456,"open":2379,"high":2457,"low":2439,"close":2458,"change":1062,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-27",4.245,3.89,-7.6,7681400,{"date":2462,"open":2282,"high":2407,"low":2440,"close":2407,"change":533,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2407},"2025-06-26",2.18,873700,{"date":2466,"open":2283,"high":2467,"low":2468,"close":2282,"change":1896,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2282},"2025-06-25",4.376,3.91,-5.07,1168100,{"date":2472,"open":2439,"high":2473,"low":2474,"close":2315,"change":1381,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2315},"2025-06-24",4.355,3.739,16.35,1001400,{"date":2478,"open":2426,"high":2434,"low":2479,"close":2480,"change":335,"percent_change":987,"volume":2481,"transactions":9,"vwap":2480},"2025-06-23",3.55,3.73,706100,{"date":2483,"open":2413,"high":2452,"low":2484,"close":2311,"change":903,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2311},"2025-06-20",3.87,0.76,1327000,{"date":2488,"open":2311,"high":2489,"low":2490,"close":2420,"change":112,"percent_change":524,"volume":2491,"transactions":9,"vwap":2420},"2025-06-18",4.058,3.83,644200,{"date":2493,"open":2288,"high":2300,"low":882,"close":882,"change":1062,"percent_change":2494,"volume":2495,"transactions":9,"vwap":882},"2025-06-17",-7.51,574800,{"date":2497,"open":2380,"high":2272,"low":2317,"close":2274,"change":587,"percent_change":1034,"volume":2498,"transactions":9,"vwap":2274},"2025-06-16",490400,{"date":2500,"open":2401,"high":2501,"low":2502,"close":2280,"change":721,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2280},"2025-06-13",4.425,4.135,-1.18,765200,{"date":2506,"open":2265,"high":2507,"low":2401,"close":2288,"change":376,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2288},"2025-06-12",4.62,-5.78,1405200,{"date":2511,"open":2274,"high":2512,"low":2379,"close":2265,"change":122,"percent_change":2074,"volume":2513,"transactions":9,"vwap":2265},"2025-06-11",4.59,1658800,{"date":2515,"open":2438,"high":2516,"low":1889,"close":2380,"change":1651,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2380},"2025-06-10",4.335,5.2,985200,{"date":2520,"open":2521,"high":2522,"low":2451,"close":2523,"change":474,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-09",3.99,4.055,4.04,3.32,378700,{"date":2527,"open":882,"high":2528,"low":2468,"close":2468,"change":1362,"percent_change":1362,"volume":2529,"transactions":9,"vwap":2468},"2025-06-06",4.155,757400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2468,"change":1026,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2468},"2025-06-05",3.81,3.945,3.72,4.27,469400,{"date":2538,"open":2452,"high":2284,"low":2539,"close":2540,"change":464,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-04",3.7,3.75,-8.98,1189700,{"date":2544,"open":2432,"high":2545,"low":2546,"close":2282,"change":533,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2282},"2025-06-03",4.215,3.975,2.23,739000,{"date":2550,"open":2439,"high":2551,"low":2480,"close":2551,"change":122,"percent_change":2067,"volume":2552,"transactions":9,"vwap":2551},"2025-06-02",4.03,806800,{"date":2554,"open":2555,"high":497,"low":2556,"close":2439,"change":1961,"percent_change":746,"volume":2557,"transactions":9,"vwap":2439},"2025-05-30",3.8,3.68,509000,{"date":2559,"open":2490,"high":2560,"low":2540,"close":2555,"change":515,"percent_change":616,"volume":2561,"transactions":9,"vwap":2555},"2025-05-29",3.935,666200,{"date":2563,"open":2564,"high":2532,"low":1069,"close":2439,"change":605,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2439},"2025-05-28",3.67,3,592300,{"date":2568,"open":2569,"high":2534,"low":2570,"close":2564,"change":896,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2564},"2025-05-27",3.52,3.491,5.16,744800,{"date":2574,"open":1559,"high":2575,"low":1818,"close":2576,"change":515,"percent_change":2247,"volume":2577,"transactions":9,"vwap":2576},"2025-05-23",3.51,3.49,465000,{"date":2579,"open":2580,"high":1930,"low":2581,"close":2581,"change":313,"percent_change":2008,"volume":1183,"transactions":9,"vwap":2581},"2025-05-22",3.59,3.47,{"date":2583,"open":2584,"high":2585,"low":1382,"close":2584,"change":721,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-21",3.63,3.785,-1.36,869000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2556,"change":107,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2556},"2025-05-20",3.6,3.729,3.5,1.66,559800,{"date":2596,"open":2597,"high":2534,"low":2569,"close":1069,"change":283,"percent_change":1499,"volume":2598,"transactions":9,"vwap":1069},"2025-05-19",3.56,713900,{"date":2600,"open":1069,"high":2601,"low":2592,"close":1930,"change":903,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1930},"2025-05-16",3.77,0.84,1046900,{"date":2605,"open":2580,"high":2590,"low":1559,"close":2606,"change":1603,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-15",3.58,-1.1,660600,{"date":2610,"open":2451,"high":2611,"low":2581,"close":1069,"change":21,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1069},"2025-05-14",3.895,-6.94,1175400,{"date":2615,"open":2433,"high":597,"low":2451,"close":2458,"change":2616,"percent_change":1451,"volume":2617,"transactions":9,"vwap":2458},"2025-05-13",-0.165,855500,{"date":2619,"open":2316,"high":2361,"low":497,"close":2522,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2522},"2025-05-12",-0.375,-8.47,2527800,{"date":2624,"open":2379,"high":2360,"low":2420,"close":2371,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2371},"2025-05-09",1.08,32.24,8855000,{"date":2629,"open":2630,"high":2576,"low":2631,"close":2632,"change":625,"percent_change":1580,"volume":2633,"transactions":9,"vwap":2632},"2025-05-08",3.19,3.169,3.35,4709200,{"date":2635,"open":1818,"high":1818,"low":176,"close":2636,"change":653,"percent_change":1923,"volume":2637,"transactions":9,"vwap":2636},"2025-05-07",3.2,776800,{"date":2639,"open":2597,"high":2597,"low":2640,"close":2632,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2632},"2025-05-06",3.325,-0.215,-6.03,727200,{"date":2645,"open":2606,"high":2646,"low":2569,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-05-05",3.66,3.565,-0.055,-1.52,537400,{"date":2652,"open":2564,"high":2653,"low":2580,"close":1069,"change":816,"percent_change":874,"volume":2654,"transactions":9,"vwap":1069},"2025-05-02",3.705,1128800,{"date":2656,"open":2606,"high":2657,"low":2658,"close":2569,"change":397,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2569},"2025-05-01",3.583,3.465,-1.95,638100,{"date":2662,"open":2014,"high":2564,"low":2575,"close":2580,"change":20,"percent_change":1450,"volume":2663,"transactions":9,"vwap":2580},"2025-04-30",481200,{"date":2665,"open":2592,"high":1193,"low":2666,"close":1069,"change":754,"percent_change":1412,"volume":2667,"transactions":9,"vwap":1069},"2025-04-29",3.41,1164600,{"date":2669,"open":2539,"high":2670,"low":2671,"close":2592,"change":1019,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2592},"2025-04-28",3.765,3.48,-3.58,726400,{"date":2675,"open":2556,"high":2480,"low":1930,"close":2584,"change":20,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2584},"2025-04-25",-0.82,707400,{"date":2679,"open":2479,"high":2439,"low":2680,"close":2646,"change":1205,"percent_change":2440,"volume":2681,"transactions":9,"vwap":2646},"2025-04-24",3.53,1483800,{"date":2683,"open":2684,"high":2646,"low":2684,"close":2569,"change":1955,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2569},"2025-04-23",3.4,5.71,1138700,{"date":180,"open":2688,"high":2632,"low":2636,"close":2689,"change":2108,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},3.28,3.33,1.52,1289200]