[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYEL":3,"homepage-market-summary":29,"stock-historical-LYEL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LYEL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lyell Immunopharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lyell Immunopharma Inc s a late-stage clinical cell therapy company advancing a pipeline of proprietary next-generation autologous chimeric antigen receptor (CAR) T-cell product candidates for patients with hematologic malignancies and solid tumors. The Company's product candidate, rondecabtagene autoleucel (ronde-cel, also known as LYL314), is an autologous dual-targeting CD19\u002FCD20 CAR T-cell therapy in development for large B-cell lymphoma (LBCL). The Company has recently acquired exclusive rights outside of mainland China, Hong Kong, Macau and Taiwan, to a novel guanylyl cyclase C (GCC)-targeted CAR T-cell product candidate in early clinical development for refractory metastatic colorectal cancer (mCRC) and other GCC-expressing cancers.","161","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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.61,9.13,8.585,9.07,-0.46,-5.07,124630.343666,3386,8.7635,45,113508.2564305119,0.1,1332,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.65,108958,39769715.620489,-7.82,"2025-04-24",[183,184,194,205,216,227,237,245,255,266,276,286,297,307,316,327,337,348,359,370,380,391,402,413,424,435,444,454,464,474,484,494,505,514,524,535,546,556,567,576,584,593,602,613,623,633,642,651,660,669,677,687,697,707,716,727,735,743,752,760,767,772,780,788,795,802,809,816,821,827,835,844,852,860,867,874,882,889,897,902,909,913,920,928,935,940,947,955,963,971,979,987,996,1004,1011,1017,1025,1032,1041,1049,1057,1065,1071,1080,1088,1095,1103,1112,1119,1127,1136,1143,1151,1159,1168,1177,1185,1193,1201,1210,1219,1224,1233,1241,1250,1257,1266,1275,1282,1291,1299,1306,1314,1322,1328,1335,1343,1350,1358,1367,1373,1381,1390,1398,1406,1415,1422,1430,1437,1444,1450,1457,1465,1473,1481,1488,1496,1502,1508,1517,1524,1532,1539,1547,1556,1561,1569,1576,1583,1589,1597,1604,1612,1620,1625,1632,1640,1649,1657,1661,1668,1676,1683,1691,1696,1704,1711,1718,1723,1732,1740,1747,1754,1762,1771,1779,1786,1794,1801,1809,1816,1822,1828,1834,1843,1852,1859,1866,1875,1881,1888,1896,1904,1911,1916,1922,1928,1936,1944,1951,1956,1961,1968,1975,1982,1987,1994,2000,2006,2013,2019,2028,2034,2041,2047,2053,2061,2066,2072,2078,2082,2088,2095,2103,2110,2114,2118,2122,2130,2138,2147,2154,2161,2167,2174,2181,2188,2192,2196,2200,2207,2214,2218,2223,2230,2236,2242,2246,2251,2255,2260,2266,2272,2278,2286,2293,2300,2307,2313,2319,2327,2331,2336,2342,2348,2353,2360,2365,2370,2375,2381,2384,2391,2398,2405,2411,2416,2422,2428,2433,2438,2442,2448,2454,2459,2464,2469,2476,2482,2490,2498,2503,2508,2515,2523,2530,2535,2540,2547,2553,2559,2565,2573,2581,2586,2595,2602,2607,2612,2619,2623,2627,2632,2637,2643,2647,2655,2663,2672,2679,2686,2692,2696,2700,2704,2708,2713,2718,2724,2730,2733,2739,2743,2748,2753,2759,2764,2769,2774,2778,2783,2788,2793,2797,2801],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",9.27,9.31,8.66,-0.19,-2.05,129451.520781,3484,8.9516,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",9.55,9.56,9.21,9.26,-0.15,-1.59,111390.904108,3467,9.338,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",9.8,9.97,9.36,9.41,-0.38,-3.88,115248.491382,3473,9.5896,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",9.61,10,9.425,9.79,0.16,1.66,153936.0639,3399,9.6989,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",9.74,9.445,9.63,-0.11,-1.13,140818.373808,3385,9.558,{"date":238,"open":207,"high":239,"low":240,"close":229,"change":232,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",9.96,9.6,-1.12,129016.405246,3373,9.7524,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",10.16,9.81,9.85,-0.27,-2.67,108900.40176,2901,9.9077,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",10.41,10.7625,10.06,10.12,-0.41,-3.89,164516.517635,3643,10.2088,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",11.05,10.32,10.53,-0.62,-5.56,161496.98225,3589,10.5272,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":88,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",11.09,11.225,10.945,11.15,2.01,211514.122452,4511,11.1156,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",11.02,11.18,10.6,10.93,-0.08,-0.73,142620.057249,3121,10.8613,{"date":298,"open":299,"high":300,"low":270,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",10.75,11.045,11.01,0.21,1.94,401134.90924,3670,10.9112,{"date":308,"open":301,"high":309,"low":290,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",11.06,10.8,0.025,0.23,132997.879944,3889,10.7867,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",10.9,10.9799,10.46,10.775,-0.135,-1.24,154699.871227,3717,10.7294,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",11.29,10.55,10.91,-0.42,-3.71,184121.900763,4271,10.7983,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",11.97,12.385,11.24,11.33,-0.63,-5.27,104413.379004,3029,11.5062,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",12.41,13,11.7,11.96,-0.24,-1.97,152204.215398,3046,11.9346,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",12.7,12.71,12.04,12.2,-0.68,-5.28,111122.474776,3735,12.3121,{"date":371,"open":372,"high":373,"low":362,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",13.52,13.82,12.88,-0.65,-4.8,101565.658494,3371,13.081,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",14.12,14.13,13.37,13.53,-0.84,-5.85,83002.952515,3968,13.6028,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",14.29,14.68,13.92,14.37,0.05,0.35,54065.135368,1705,14.2932,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",15.11,15.14,14.19,14.32,-0.635,-4.25,79053.435254,2688,14.3952,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",14.49,14.97,14.25,14.955,0.43,2.96,56859.312764,2462,14.7783,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",14.14,14.835,14,14.525,0.205,1.43,67014.988607,2885,14.4776,{"date":436,"open":437,"high":438,"low":426,"close":407,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",14.51,14.71,-0.21,-1.45,62770.996278,2094,14.345,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":292,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",14.56,14.78,14.06,14.53,-0.55,78121.932225,2675,14.5155,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":189,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",14.67,15.02,14.33,14.61,-1.28,88377.48437,2644,14.6781,{"date":465,"open":466,"high":467,"low":459,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",15.34,15.4102,14.8,-0.69,-4.45,87778.79336,2771,14.8004,{"date":475,"open":457,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",15.68,14.92,15.49,0.75,5.09,102998.31733,3774,15.3927,{"date":485,"open":486,"high":478,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",15.3,14.46,14.74,-0.79,-5.09,73238.648112,3096,14.8554,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",15.54,16.1599,15.2,15.53,0.18,1.17,104914.909841,3248,15.5568,{"date":506,"open":507,"high":508,"low":429,"close":509,"change":261,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",15.59,16.015,15.35,-2.6,207632.439981,4741,15.1119,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":189,"volume":521,"transactions":522,"vwap":523},"2026-08-19",16.02,17.15,15.66,15.76,-0.03,170938.431993,5304,16.2733,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",13.54,15.81,13.46,15.79,2.24,16.53,310767.383741,5191,14.6582,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",13.86,13.93,13.39,13.55,-0.4,-2.87,132523.879945,5384,13.5916,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":302,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",13.77,14.02,13.42,13.95,1.53,106069.056233,3054,13.8643,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",14.2,14.41,13.7,13.74,-0.43,-3.03,88997.371309,2679,13.9128,{"date":568,"open":569,"high":71,"low":570,"close":571,"change":171,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",14.77,14.07,14.17,-4.77,98126.010009,3113,14.3422,{"date":577,"open":458,"high":578,"low":407,"close":579,"change":158,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",15.515,14.88,3.84,134514.104967,3644,15.0281,{"date":585,"open":586,"high":587,"low":588,"close":458,"change":211,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",14.5,15.075,14.09,-2.58,203014.020618,4278,14.4147,{"date":594,"open":428,"high":595,"low":596,"close":438,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",15.0869,13.945,0.5,3.52,110955.340102,3122,14.4852,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",14.01,15.625,13.85,14.21,0.76,5.65,362691.47332,8006,14.5567,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":200,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",13.5,13.975,13.2,13.45,-1.1,484688.210788,6834,13.4489,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",12.87,13.83,13.6,0.73,5.67,186639.438277,5506,13.5499,{"date":634,"open":635,"high":636,"low":362,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",13.05,13.15,-0.07,-0.54,85939.205464,2456,12.9453,{"date":643,"open":615,"high":644,"low":374,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",13.655,12.94,-0.78,-5.69,126663.408539,3357,13.0814,{"date":652,"open":653,"high":561,"low":654,"close":655,"change":479,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",12.98,12.82,13.72,5.78,197564.905076,5542,13.1835,{"date":661,"open":662,"high":663,"low":654,"close":664,"change":665,"percent_change":200,"volume":666,"transactions":667,"vwap":668},"2026-07-29",12.9,13.4899,12.97,-0.02,198891.908958,4708,13.0237,{"date":670,"open":645,"high":635,"low":671,"close":672,"change":673,"percent_change":312,"volume":674,"transactions":675,"vwap":676},"2026-07-28",12.56,12.99,0.03,157077.392271,3950,12.9525,{"date":678,"open":679,"high":635,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",12.77,12.6,12.96,0.33,2.61,110579.471469,2575,12.8691,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":200,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",12.83,12.955,12.48,12.63,-1.17,90651.746776,2418,12.6739,{"date":698,"open":692,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",13.02,12.45,12.78,-0.06,-0.47,91369.986671,2465,12.8312,{"date":708,"open":709,"high":426,"low":710,"close":711,"change":250,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",13.68,12.68,12.84,-2.06,163853.433162,4170,13.0104,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",12.85,13.34,12.805,13.11,0.19,1.47,151301.87679,3200,13.0879,{"date":728,"open":729,"high":627,"low":730,"close":731,"change":541,"percent_change":732,"volume":733,"transactions":253,"vwap":734},"2026-07-20",13.36,12.72,12.92,-3,125032.744923,13.0516,{"date":736,"open":636,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",13.9,13.06,13.32,-0.57,-4.1,168700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",14.24,14.4,13.24,13.89,-0.37,-2.59,140900,{"date":753,"open":372,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",14.6,13.26,14.26,0.86,6.42,144200,{"date":761,"open":745,"high":745,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",13.23,13.4,-0.93,-6.49,171300,{"date":768,"open":769,"high":769,"low":426,"close":458,"change":365,"percent_change":770,"volume":771,"transactions":9,"vwap":458},"2026-07-13",14.79,-4.53,133000,{"date":773,"open":774,"high":775,"low":776,"close":71,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":71},"2026-07-10",15.17,15.45,13.807,-0.2,-1.31,116600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":189,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-09",15.15,16.07,14.83,15.21,-1.23,137400,{"date":789,"open":518,"high":790,"low":791,"close":792,"change":72,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",16.8,14.7,15.4,-3.21,270600,{"date":796,"open":797,"high":798,"low":550,"close":799,"change":800,"percent_change":739,"volume":801,"transactions":9,"vwap":799},"2026-07-07",13.96,16.15,15.91,1.87,275500,{"date":803,"open":804,"high":791,"low":805,"close":806,"change":807,"percent_change":637,"volume":808,"transactions":9,"vwap":806},"2026-07-06",14.11,13.745,14.04,-0.01,213800,{"date":810,"open":635,"high":811,"low":635,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",14.215,14.05,1.08,8.33,219500,{"date":817,"open":537,"high":382,"low":671,"close":664,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":664},"2026-07-01",-1.08,-7.69,164200,{"date":822,"open":823,"high":607,"low":350,"close":812,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":812},"2026-06-30",12.79,1.3,10.2,359400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",11.84,13.08,12.75,1.14,9.82,200100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",12.38,12.675,11.47,11.61,-0.88,-7.05,1698400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":72,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-25",13.13,13.73,12.33,12.49,-3.92,127700,{"date":853,"open":854,"high":855,"low":856,"close":351,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":351},"2026-06-24",12.65,13.25,12.35,0.37,2.93,132900,{"date":861,"open":862,"high":699,"low":863,"close":692,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":692},"2026-06-23",11.88,11.66,0.66,5.51,152500,{"date":868,"open":711,"high":869,"low":870,"close":339,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":339},"2026-06-22",13.07,11.67,-0.77,-6.04,184600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":88,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-18",12.73,13.22,12.245,12.74,1.76,360100,{"date":883,"open":691,"high":699,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",12.305,12.52,0.08,0.64,167100,{"date":890,"open":729,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",13.49,12.03,12.44,-1.11,-8.19,198600,{"date":898,"open":899,"high":797,"low":900,"close":540,"change":397,"percent_change":857,"volume":901,"transactions":9,"vwap":540},"2026-06-15",13.78,13.27,82700,{"date":903,"open":904,"high":905,"low":830,"close":615,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":615},"2026-06-12",13.67,13.8,-0.22,-1.6,99900,{"date":910,"open":877,"high":426,"low":689,"close":655,"change":597,"percent_change":911,"volume":912,"transactions":9,"vwap":655},"2026-06-11",3.78,142500,{"date":914,"open":915,"high":916,"low":915,"close":877,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":877},"2026-06-10",12.64,13.35,0.52,4.09,146400,{"date":921,"open":922,"high":923,"low":924,"close":361,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":361},"2026-06-09",12.5,13.03,12.145,0.39,3.17,99200,{"date":929,"open":364,"high":930,"low":931,"close":932,"change":80,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",12.47,11.85,12.31,2.84,124800,{"date":936,"open":672,"high":937,"low":352,"close":339,"change":818,"percent_change":938,"volume":939,"transactions":9,"vwap":339},"2026-06-05",13.51,-8.28,96700,{"date":941,"open":942,"high":943,"low":944,"close":635,"change":45,"percent_change":945,"volume":946,"transactions":9,"vwap":635},"2026-06-04",12.59,13.125,11.945,3.82,127400,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",14.87,12.34,12.57,-2.32,-15.58,413000,{"date":956,"open":517,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",17.155,14.705,14.89,-2.26,-13.18,117900,{"date":964,"open":965,"high":966,"low":967,"close":517,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":517},"2026-06-01",17.23,17.65,16.74,-0.18,-1.04,82600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":597,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-29",16.87,17.475,16.3,17.33,2.97,65600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":27,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-28",16.77,17.16,16.39,16.83,0.6,57200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",16.5,17.21,16.01,16.73,0.36,2.2,84000,{"date":997,"open":998,"high":966,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",17.46,16.09,16.37,-1.09,-6.24,134000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":998,"change":222,"percent_change":1009,"volume":1010,"transactions":9,"vwap":998},"2026-05-22",17.19,17.69,16.85,0.92,54300,{"date":1012,"open":1013,"high":1007,"low":1014,"close":1015,"change":886,"percent_change":136,"volume":1016,"transactions":9,"vwap":1015},"2026-05-21",16.95,16.14,17.3,69800,{"date":1018,"open":1019,"high":1015,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",16.26,16.23,17.22,1.09,6.76,82100,{"date":1026,"open":1027,"high":1028,"low":478,"close":1029,"change":211,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",16,16.43,16.13,-2.3,119000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-18",17.88,18,16.395,16.51,-1.41,-7.87,96300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":619,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",18.56,18.73,17.43,17.92,-5.78,107600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":906,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",19.25,19.49,18.36,19.02,-1.14,37600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":807,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",19.1,19.41,18.64,19.24,-0.05,39400,{"date":1066,"open":1067,"high":1052,"low":1068,"close":1051,"change":397,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1051},"2026-05-12",19.07,18.68,0.26,52800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-11",18.91,20.7,18.55,19.2,-0.13,-0.67,97100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":293,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",19.93,20.513,19.14,19.33,-3.64,62000,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":489,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-07",21.23,19.535,20.059999,-3.79,52200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":312,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",20.67,21.27,20.2,20.85,1.12,36400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",21.02,21.11,20.32,20.62,-0.1,-0.48,51900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":232,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-04",20.57,21.48,20.72,-0.53,50400,{"date":1120,"open":1121,"high":1122,"low":1082,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",20.030001,21.205,20.83,1.1,5.58,54200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",20.64,21.545,19.59,19.73,-0.87,-4.22,51600,{"date":1137,"open":1115,"high":1115,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-29",20.375,20.6,-0.89,-4.14,56000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":233,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-28",22.52,23.68,21.17,21.49,-5,63300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":302,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-27",22.26,23.2,21.89,22.62,0.94,65700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",23.24,23.67,22.25,22.41,-1.19,-5.04,53500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",24.76,24.95,23.12,23.6,-1.18,-4.76,80600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-04-22",24.4,24.78,23.65,0.875,3.66,72000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",25,23.33,23.905,-0.985,-3.96,76400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":946,"transactions":9,"vwap":1198},"2026-04-20",23.87,25.030001,23.375,24.89,0.88,3.67,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",23.93,24.645,23.75,24.01,0.31,1.31,94100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-16",23.84,24.6,23.305,23.7,-0.14,-0.59,57800,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1212,"change":126,"percent_change":282,"volume":1223,"transactions":9,"vwap":1212},"2026-04-15",23.02,24.26,87000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-14",24.99,25.25,23.18,23.37,-1.43,-5.77,131000,{"date":1234,"open":1235,"high":1187,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",22.7,22.48,24.8,2.41,10.76,169000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-10",24,24.225,22.37,22.39,-1.46,-6.12,108600,{"date":1251,"open":1172,"high":1252,"low":1253,"close":1254,"change":1157,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-09",24.18,22.845,23.85,4.1,121100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",22.53,23.49,21.42,22.91,1.13,5.19,72200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-07",21.54,22.77,21.030001,21.78,0.09,0.41,102000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":45,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",21.16,22.66,21.69,2.26,60900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",20.34,21.7,19.78,21.21,0.4,1.92,88900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":479,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",20.14,22,19.76,20.81,3.74,97700,{"date":1300,"open":1301,"high":1097,"low":1302,"close":1092,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1092},"2026-03-31",19.62,19.53,0.77,3.99,112500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":211,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",19.48,20.16,19.18,19.29,-1.93,53100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":450,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-27",20.15,20.28,18.3,19.67,-2.72,55900,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":886,"percent_change":1288,"volume":1327,"transactions":9,"vwap":1326},"2026-03-26",19.9,21.09,20.22,49600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1293,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1293},"2026-03-25",19.55,21.2,0.44,2.23,79800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1303,"volume":1342,"transactions":9,"vwap":1340},"2026-03-24",19.32,19.89,18.725,19.7,0.15,48500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1330,"change":419,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1330},"2026-03-23",18.77,20.87,17.34,2.25,109200,{"date":1351,"open":1352,"high":1115,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",20.23,19.025,19.12,-1.65,-7.94,108900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-19",19.87,21.059999,19.8,20.77,0.71,3.54,69500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1092,"change":292,"percent_change":541,"volume":1372,"transactions":9,"vwap":1092},"2026-03-18",19.99,20.55,18.9,86300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1293,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1293},"2026-03-17",21.15,21.96,19.54,-0.99,-4.69,134200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-16",21.37,22.64,20.525,21.13,-0.12,-0.56,173400,{"date":1391,"open":1180,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-13",25.48,20.885,21.25,-3.525,-14.23,141900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":440,"volume":1405,"transactions":9,"vwap":1403},"2026-03-12",24.69,25.62,23.94,24.775,-0.365,95800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",25.85,26.5,24.13,25.14,-0.49,-1.91,138300,{"date":1416,"open":1417,"high":1418,"low":1392,"close":1419,"change":1420,"percent_change":95,"volume":1421,"transactions":9,"vwap":1419},"2026-03-10",26.29,27.75,25.63,0.13,117500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":526,"volume":1429,"transactions":9,"vwap":1427},"2026-03-09",23.4,26.65,22.14,25.5,3.04,238000,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1273,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-06",21.61,22.774,22.46,1.86,42400,{"date":1438,"open":1181,"high":1181,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-05",21.8,22.049999,-1.75,-7.35,89100,{"date":1445,"open":1173,"high":1446,"low":1447,"close":1448,"change":126,"percent_change":282,"volume":1449,"transactions":9,"vwap":1448},"2026-03-04",24.25,22.705,23.8,108000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1188,"change":871,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1188},"2026-03-03",23.78,23.96,22.54,-3.2,45100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":27,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-02",23.88,24.825,23.31,24.1,0.42,93700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1243,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1243},"2026-02-27",22.83,24.505,22.78,0.99,4.3,85700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":703,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-26",23.64,23.646,22.275,23.01,-2,75600,{"date":1482,"open":1483,"high":1459,"low":1484,"close":1485,"change":1273,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-25",23.32,22.96,23.48,1.78,108800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":993,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-24",22.86,23.475,22.15,23.07,1.59,87600,{"date":1497,"open":1394,"high":1498,"low":1394,"close":1499,"change":1208,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-23",23.495,22.71,6.12,247600,{"date":1503,"open":1394,"high":1504,"low":1505,"close":1506,"change":777,"percent_change":764,"volume":1507,"transactions":9,"vwap":1506},"2026-02-20",22.32,20.88,21.4,74800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-19",24.19,24.73,20.8,21.6,-2.79,-11.44,143100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1519,"change":1378,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-02-18",24.39,25.37,20.37,-3.9,171200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":20,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-17",25.91,26.739,23.42,25.38,-1.78,229300,{"date":1533,"open":1392,"high":1534,"low":1535,"close":1536,"change":136,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-13",27.25,25.2,25.84,1.81,106200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1529,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1529},"2026-02-12",24.42,26.105,23.3,1.04,4.27,63800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-11",23.51,25.18,21.95,24.34,0.63,2.66,97200,{"date":1557,"open":1172,"high":1226,"low":1492,"close":1558,"change":136,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",23.71,1.98,102800,{"date":1562,"open":1563,"high":1205,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-09",22.6,21.07,23.25,0.54,2.38,76000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1499,"change":1574,"percent_change":1207,"volume":1575,"transactions":9,"vwap":1499},"2026-02-06",22.65,23.73,22.3,0.07,124600,{"date":1577,"open":1578,"high":1579,"low":1294,"close":1384,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1384},"2026-02-05",23.5,24.92,-1.54,-6.37,104300,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1252,"change":201,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1252},"2026-02-04",25.76,23.74,-6.17,114300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":174,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-03",24.58,26.76,24.53,25.77,4.04,96900,{"date":1598,"open":1243,"high":1599,"low":1600,"close":1601,"change":1303,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-02",25.442,23.787,24.77,3.21,69600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1243,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1243},"2026-01-30",24.52,25.049999,23,-0.81,-3.26,75400,{"date":1613,"open":1614,"high":1615,"low":1243,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-29",24.030001,25.41,24.81,0.78,3.25,31700,{"date":1621,"open":1227,"high":1622,"low":1614,"close":1614,"change":1623,"percent_change":1624,"volume":986,"transactions":9,"vwap":1614},"2026-01-28",26.01,-1.25,-4.94,{"date":1626,"open":1627,"high":1628,"low":1511,"close":1629,"change":1630,"percent_change":552,"volume":1631,"transactions":9,"vwap":1629},"2026-01-27",25.025,26.02,25.28,0.38,45400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1230,"volume":1639,"transactions":9,"vwap":1637},"2026-01-26",25.02,25.835,24.57,24.9,-0.36,61800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-23",25.81,25.92,24.87,25.26,-0.58,-2.24,50000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1536,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1536},"2026-01-22",24.41,27.89,24.22,1.72,7.13,80100,{"date":1658,"open":1203,"high":1187,"low":1549,"close":1659,"change":88,"percent_change":1009,"volume":1660,"transactions":9,"vwap":1659},"2026-01-21",24.12,193500,{"date":1662,"open":1154,"high":1663,"low":1664,"close":1665,"change":81,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-20",24.33,22.67,23.9,0.59,119200,{"date":1669,"open":1670,"high":1671,"low":1490,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-16",22.9,24.96,23.76,0.83,3.62,152200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1117,"percent_change":960,"volume":1682,"transactions":9,"vwap":1681},"2026-01-15",23.54,23.99,22.38,22.93,68600,{"date":1684,"open":1475,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-14",24.377,23.38,23.46,-0.25,-1.05,66200,{"date":1692,"open":1459,"high":1693,"low":1694,"close":1558,"change":702,"percent_change":1688,"volume":1695,"transactions":9,"vwap":1558},"2026-01-13",25.12,23.052,95300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":646,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-12",24.59,24.85,22.75,23.77,-3.18,98600,{"date":1705,"open":1552,"high":1706,"low":1552,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-09",25.75,24.55,0.25,1.03,111600,{"date":1712,"open":1535,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-08",25.335,24.3,-0.75,-2.99,117600,{"date":1719,"open":1526,"high":1720,"low":1400,"close":1607,"change":365,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1607},"2026-01-07",26.49,-2.64,110500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-06",27.79,29.1,25.7,25.73,-2.28,-8.14,109000,{"date":1733,"open":1734,"high":1735,"low":1642,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-05",28.99,29.21,28.01,-0.97,-3.35,132000,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":387,"volume":1746,"transactions":9,"vwap":1744},"2026-01-02",31.32,27.22,28.98,-1.8,133100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1609,"percent_change":1753,"volume":1660,"transactions":9,"vwap":1752},"2025-12-31",31.28,32.275,30.01,30.78,-2.56,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-30",36.0099983,30.76,31.59,-4.46,-12.37,142300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-29",35.029999,37,34.42,36.049999,0.96,2.74,113800,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-26",38.63,34.52,35.09,-3.51,-9.09,127300,{"date":1780,"open":1781,"high":1782,"low":1765,"close":1783,"change":1784,"percent_change":1785,"volume":787,"transactions":9,"vwap":1783},"2025-12-24",38,39.064999,38.6,1.27,3.4,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":232,"volume":1793,"transactions":9,"vwap":1791},"2025-12-23",37.94,40.69,37.07,37.33,-0.04,287900,{"date":1795,"open":1796,"high":25,"low":1797,"close":1798,"change":1595,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-22",33.79,32.93,37.37,12.12,368300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":858,"volume":1808,"transactions":9,"vwap":1806},"2025-12-19",32.02,33.67,32.0099983,33.33,0.95,154300,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1207,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-18",32.3,34.78,32.38,0.97,58100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":740,"percent_change":1441,"volume":1821,"transactions":9,"vwap":1820},"2025-12-17",32.64,34.165,32.07,59900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1818,"change":106,"percent_change":87,"volume":1827,"transactions":9,"vwap":1818},"2025-12-16",32.4,33.61,32,56700,{"date":1829,"open":1830,"high":1831,"low":1813,"close":1824,"change":712,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1824},"2025-12-15",34.060001,34.659,-5.98,64500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-12",33.8,35.155,32.75,34.46,1.05,3.14,65000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-11",31.4,34.43,31.1,33.41,2.13,6.81,92400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1749,"change":282,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1749},"2025-12-10",29.09,32.8,29,6.87,86600,{"date":1860,"open":1856,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1602,"volume":1865,"transactions":9,"vwap":1863},"2025-12-09",30,27,29.27,0.91,115500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-08",25.87,28.86,25.505,28.36,3.11,12.32,59100,{"date":1876,"open":1529,"high":1877,"low":1878,"close":1227,"change":439,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1227},"2025-12-05",25.74,24.86,-0.82,33700,{"date":1882,"open":1236,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":382,"volume":1887,"transactions":9,"vwap":1885},"2025-12-04",25.59,21.39,25.46,3.15,93500,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-03",20.82,22.805,22.31,1.5,7.21,53800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1296,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1296},"2025-12-02",22.1,22.49,20.59,-1.29,-5.84,40800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1898,"change":1909,"percent_change":1910,"volume":1135,"transactions":9,"vwap":1898},"2025-12-01",24.44,24.669,22.01,-1.9,-7.92,{"date":1912,"open":1651,"high":1535,"low":1913,"close":1243,"change":261,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1243},"2025-11-28",22.57,-1.68,53700,{"date":1917,"open":1670,"high":1237,"low":1918,"close":1651,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1651},"2025-11-26",22.69,1.88,8.34,66700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1259,"change":189,"percent_change":386,"volume":1927,"transactions":9,"vwap":1259},"2025-11-25",22.74,23.655,22.030001,50900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1345,"volume":1935,"transactions":9,"vwap":1933},"2025-11-24",19.27,22.99,19.15,22.72,3.59,92800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1939},"2025-11-21",17.77,19.13,17.32,1.7,9.75,77800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1045,"change":302,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1045},"2025-11-20",17.55,18.01,17.1,1.22,22500,{"date":1952,"open":1035,"high":1953,"low":1954,"close":1021,"change":171,"percent_change":1191,"volume":1955,"transactions":9,"vwap":1021},"2025-11-19",18.13,16.96,22200,{"date":1957,"open":1015,"high":1958,"low":1013,"close":1959,"change":95,"percent_change":858,"volume":1960,"transactions":9,"vwap":1959},"2025-11-18",18.065001,17.93,22000,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":52,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-17",16.99,18.8,17.42,2.89,34500,{"date":1969,"open":1970,"high":1971,"low":981,"close":1972,"change":1110,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-14",17.4,17.68,16.93,-2.76,18300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":906,"percent_change":1623,"volume":1981,"transactions":9,"vwap":1980},"2025-11-13",17,17.63,16.92,17.41,21500,{"date":1983,"open":1984,"high":966,"low":1985,"close":1978,"change":1630,"percent_change":994,"volume":1986,"transactions":9,"vwap":1978},"2025-11-12",17.35,16.98,13000,{"date":1988,"open":1989,"high":1990,"low":999,"close":1991,"change":562,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-11",17.8,18.6,17.25,-2.43,58800,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1971,"change":1998,"percent_change":1814,"volume":1999,"transactions":9,"vwap":1971},"2025-11-10",16.08,18.19,0.17,38300,{"date":2001,"open":1045,"high":2002,"low":2003,"close":2004,"change":749,"percent_change":2005,"volume":1981,"transactions":9,"vwap":2004},"2025-11-07",17.725,16.57,17.51,-2.07,{"date":2007,"open":2008,"high":2009,"low":1027,"close":1034,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1034},"2025-11-06",16.42,17.95,1.34,8.1,30500,{"date":2014,"open":798,"high":998,"low":2015,"close":2016,"change":1666,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-05",16.12,16.54,3.7,19400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-04",16.55,17.75,15.72,15.95,-0.6,-3.63,38100,{"date":2029,"open":973,"high":2030,"low":2031,"close":2021,"change":232,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2021},"2025-11-03",17.31,15.94,-0.66,21600,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":1420,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-31",16.33,16.875,16.66,0.79,11100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":531,"change":702,"percent_change":1638,"volume":2046,"transactions":9,"vwap":531},"2025-10-30",16.59,17.035,16.29,10100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2043,"change":1387,"percent_change":66,"volume":2052,"transactions":9,"vwap":2043},"2025-10-29",16.71,17.059999,16.47,12800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2049,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2049},"2025-10-28",17.11,17.59,16.48,-0.52,-3.02,12900,{"date":2062,"open":2063,"high":1007,"low":2064,"close":965,"change":261,"percent_change":952,"volume":2065,"transactions":9,"vwap":965},"2025-10-27",17.66,16.88,29300,{"date":2067,"open":2068,"high":1990,"low":2069,"close":2070,"change":365,"percent_change":333,"volume":2071,"transactions":9,"vwap":2070},"2025-10-24",18.51,17.5,17.64,19600,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1842,"transactions":9,"vwap":2075},"2025-10-23",17.030001,18.32,1.29,7.57,{"date":2079,"open":1970,"high":1970,"low":1027,"close":2074,"change":2080,"percent_change":2081,"volume":1950,"transactions":9,"vwap":2074},"2025-10-22",-0.29,-1.67,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1940,"change":66,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1940},"2025-10-21",18.09,17.08,-3.99,24100,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-20",16.7,18.040001,1.54,9.33,22800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":989,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":989},"2025-10-17",17.01,17.29,16.445,-0.5,-2.94,28400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1977,"change":211,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1977},"2025-10-16",17.285,18.08,16.842,-2.19,48800,{"date":2111,"open":1954,"high":1971,"low":1954,"close":2112,"change":917,"percent_change":2113,"volume":2071,"transactions":9,"vwap":2112},"2025-10-15",17.38,3.08,{"date":2115,"open":984,"high":2116,"low":476,"close":2116,"change":673,"percent_change":500,"volume":2117,"transactions":9,"vwap":2116},"2025-10-14",16.86,30100,{"date":2119,"open":2064,"high":2097,"low":1000,"close":984,"change":2120,"percent_change":303,"volume":2121,"transactions":9,"vwap":984},"2025-10-13",0.32,23300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1037,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1037},"2025-10-10",18.76,19.44,16.45,-2.36,-12.51,61700,{"date":2131,"open":2132,"high":2133,"low":1035,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-09",18.29,19.45,18.87,0.61,3.34,43300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-08",17.89,18.27,17.67,18.26,0.57,3.22,19200,{"date":2148,"open":2149,"high":2149,"low":2150,"close":1007,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1007},"2025-10-07",18.46,17.17,-0.16,-0.9,22700,{"date":2155,"open":2156,"high":2157,"low":1970,"close":2158,"change":27,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-06",17.97,18.305,17.85,0.56,36200,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2022,"change":303,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2022},"2025-10-03",15.85,17.76,12.27,58000,{"date":2168,"open":2169,"high":2037,"low":2170,"close":527,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":527},"2025-10-02",16.62,15.62,-0.74,-4.47,29500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2021,"change":1207,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2021},"2025-10-01",16.46,17.45,15.77,1.91,74600,{"date":2182,"open":2183,"high":2184,"low":416,"close":2185,"change":1784,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-30",14.996,16.25,16.24,8.48,52500,{"date":2189,"open":625,"high":416,"low":710,"close":416,"change":2190,"percent_change":2191,"volume":1833,"transactions":9,"vwap":416},"2025-09-29",2.14,16.68,{"date":2193,"open":617,"high":617,"low":2194,"close":689,"change":2195,"percent_change":757,"volume":1126,"transactions":9,"vwap":689},"2025-09-26",12.37,0.11,{"date":2197,"open":855,"high":855,"low":730,"close":730,"change":293,"percent_change":2198,"volume":2199,"transactions":9,"vwap":730},"2025-09-25",-5.43,31900,{"date":2201,"open":729,"high":2202,"low":2203,"close":618,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":618},"2025-09-24",13.75,13.275,0.27,2.05,42200,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":886,"volume":2213,"transactions":9,"vwap":2211},"2025-09-23",13.04,13.48,13.18,0.01,61100,{"date":2215,"open":846,"high":372,"low":662,"close":2216,"change":886,"percent_change":2135,"volume":2217,"transactions":9,"vwap":2216},"2025-09-22",13.17,163100,{"date":2219,"open":361,"high":877,"low":361,"close":2220,"change":59,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-19",13.09,3.56,279300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":915,"change":682,"percent_change":2228,"volume":2229,"transactions":9,"vwap":915},"2025-09-18",12.42,12.76,12.36,2.68,53200,{"date":2231,"open":679,"high":2211,"low":2232,"close":932,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":932},"2025-09-17",11.93,-0.91,-6.88,158200,{"date":2237,"open":718,"high":2238,"low":2239,"close":877,"change":1272,"percent_change":2240,"volume":2241,"transactions":9,"vwap":877},"2025-09-16",13.615,12.459,0.69,34300,{"date":2243,"open":738,"high":384,"low":664,"close":846,"change":1207,"percent_change":2244,"volume":2245,"transactions":9,"vwap":846},"2025-09-15",2.42,41900,{"date":2247,"open":2248,"high":2248,"low":710,"close":654,"change":1110,"percent_change":2249,"volume":2250,"transactions":9,"vwap":654},"2025-09-12",13.41,-3.61,32400,{"date":2252,"open":877,"high":891,"low":942,"close":2253,"change":312,"percent_change":880,"volume":2254,"transactions":9,"vwap":2253},"2025-09-11",13.3,37500,{"date":2256,"open":923,"high":615,"low":2257,"close":869,"change":292,"percent_change":2258,"volume":2259,"transactions":9,"vwap":869},"2025-09-10",12.89,-0.61,24700,{"date":2261,"open":2262,"high":618,"low":2263,"close":636,"change":2264,"percent_change":1009,"volume":2265,"transactions":9,"vwap":636},"2025-09-09",12.8,12.53,0.12,23600,{"date":2267,"open":2268,"high":923,"low":2269,"close":923,"change":1199,"percent_change":2270,"volume":2271,"transactions":9,"vwap":923},"2025-09-08",12.22,12.15,7.24,38600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2269,"change":419,"percent_change":1200,"volume":2277,"transactions":9,"vwap":2269},"2025-09-05",11.78,12.26,11.513,18400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2281},"2025-09-04",11.5,11.72,11.21,0.29,2.54,11500,{"date":2287,"open":2288,"high":2289,"low":289,"close":2290,"change":2291,"percent_change":500,"volume":2292,"transactions":9,"vwap":2290},"2025-09-03",11.578,11.58,11.43,0.02,31400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":682,"percent_change":146,"volume":2299,"transactions":9,"vwap":2298},"2025-09-02",11.11,11.488,10.763,11.41,25800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":665,"percent_change":968,"volume":2306,"transactions":9,"vwap":2305},"2025-08-29",11,11.16,10.94,11.08,21400,{"date":2308,"open":2309,"high":870,"low":2310,"close":2311,"change":968,"percent_change":907,"volume":2312,"transactions":9,"vwap":2311},"2025-08-28",11.34,10.98,11.1,12400,{"date":2314,"open":310,"high":2315,"low":310,"close":2316,"change":2120,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-27",11.412,11.28,2.92,12500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":807,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-26",10.99,11.389,10.56,10.96,-0.09,34900,{"date":2328,"open":1239,"high":839,"low":1239,"close":2329,"change":302,"percent_change":94,"volume":2330,"transactions":9,"vwap":2329},"2025-08-25",10.97,27900,{"date":2332,"open":2333,"high":2304,"low":2334,"close":1239,"change":2195,"percent_change":1709,"volume":2335,"transactions":9,"vwap":1239},"2025-08-22",10.83,10.5,21800,{"date":2337,"open":270,"high":310,"low":2338,"close":2339,"change":2340,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-21",10.49,10.65,0,35200,{"date":2343,"open":2333,"high":2344,"low":2345,"close":2339,"change":968,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2339},"2025-08-20",10.889,10.535,-1.66,15600,{"date":2349,"open":2350,"high":2302,"low":2334,"close":2333,"change":2351,"percent_change":72,"volume":2352,"transactions":9,"vwap":2333},"2025-08-19",10.78,-0.055,30200,{"date":2354,"open":290,"high":2355,"low":2338,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-18",10.979,10.885,0.305,2.88,23500,{"date":2361,"open":2350,"high":2362,"low":2363,"close":2363,"change":968,"percent_change":2081,"volume":2364,"transactions":9,"vwap":2363},"2025-08-15",11.27,10.58,30700,{"date":2366,"open":2367,"high":310,"low":2368,"close":1239,"change":637,"percent_change":375,"volume":2369,"transactions":9,"vwap":1239},"2025-08-14",10.52,10.19,23100,{"date":2371,"open":2372,"high":2333,"low":2372,"close":2333,"change":1069,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2333},"2025-08-13",9.28,2.46,38700,{"date":2376,"open":2377,"high":1239,"low":2378,"close":2379,"change":807,"percent_change":2325,"volume":2380,"transactions":9,"vwap":2379},"2025-08-12",10.4,10.115,10.57,43400,{"date":2382,"open":2324,"high":2302,"low":2383,"close":2363,"change":541,"percent_change":1086,"volume":1895,"transactions":9,"vwap":2363},"2025-08-11",10.01,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2310,"change":2389,"percent_change":732,"volume":2390,"transactions":9,"vwap":2310},"2025-08-08",11.36,12,10.825,-0.34,34700,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":106,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-07",10.87,11.74,11.32,2.17,49800,{"date":2399,"open":2400,"high":2401,"low":291,"close":2305,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2305},"2025-08-06",11.38,11.76,-0.35,-3.06,21900,{"date":2406,"open":2407,"high":2408,"low":2290,"close":2290,"change":2409,"percent_change":101,"volume":2410,"transactions":9,"vwap":2290},"2025-08-05",11.71,12.08,0.06,28300,{"date":2412,"open":2302,"high":352,"low":2304,"close":2413,"change":398,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-04",11.37,3.18,32000,{"date":2417,"open":2418,"high":2419,"low":288,"close":288,"change":489,"percent_change":2420,"volume":2421,"transactions":9,"vwap":288},"2025-08-01",11.57,11.665,-6.69,19800,{"date":2423,"open":849,"high":2263,"low":2424,"close":2425,"change":343,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-31",11.55,11.81,-5.06,40400,{"date":2429,"open":731,"high":846,"low":2430,"close":893,"change":562,"percent_change":2431,"volume":2432,"transactions":9,"vwap":893},"2025-07-30",12.24,-3.34,43100,{"date":2434,"open":604,"high":604,"low":710,"close":625,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":625},"2025-07-29",-0.86,-6.26,110900,{"date":2439,"open":942,"high":2440,"low":942,"close":847,"change":1208,"percent_change":330,"volume":2441,"transactions":9,"vwap":847},"2025-07-28",14.183,255100,{"date":2443,"open":2444,"high":2445,"low":2295,"close":2225,"change":282,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2225},"2025-07-25",11.8,13.041,19.31,461800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":257,"change":1646,"percent_change":366,"volume":2453,"transactions":9,"vwap":257},"2025-07-24",10.85,11.165,10.255,35000,{"date":2455,"open":269,"high":2295,"low":2456,"close":2321,"change":1364,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2321},"2025-07-23",10.035,6.91,43200,{"date":2460,"open":197,"high":2461,"low":197,"close":2462,"change":2039,"percent_change":2463,"volume":1118,"transactions":9,"vwap":2462},"2025-07-22",10.35,10.28,8.32,{"date":2465,"open":187,"high":248,"low":187,"close":2466,"change":1708,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-21",9.49,2.71,28200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2101,"volume":2475,"transactions":9,"vwap":2473},"2025-07-18",9.62,9.753,9.24,-0.28,24200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":807,"percent_change":1109,"volume":2299,"transactions":9,"vwap":2481},"2025-07-17",9.5,9.825,9.11,9.52,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":419,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-16",9.2,9.64,9.16,9.53,4.73,29600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":740,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-15",9.66,9.83,9.025,9.1,-5.89,36800,{"date":2499,"open":2500,"high":2493,"low":2501,"close":2502,"change":292,"percent_change":1879,"volume":2146,"transactions":9,"vwap":2502},"2025-07-14",9.71,9.58,9.67,{"date":2504,"open":833,"high":2505,"low":2506,"close":1942,"change":665,"percent_change":777,"volume":2507,"transactions":9,"vwap":1942},"2025-07-11",9.95,9.607,23400,{"date":2509,"open":2510,"high":257,"low":231,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-10",10.1,9.77,-0.44,-4.31,39100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1182,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-09",9.39,10.37,9.35,10.21,9.37,71900,{"date":2524,"open":187,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1631,"transactions":9,"vwap":2527},"2025-07-08",9.435,9.145,9.335,0.185,2.02,{"date":2531,"open":2485,"high":2485,"low":2480,"close":2532,"change":638,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-07",9.15,-5.57,67600,{"date":2536,"open":2521,"high":248,"low":2521,"close":2537,"change":1069,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-03",9.69,2.76,35800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2542,"change":2545,"percent_change":397,"volume":2546,"transactions":9,"vwap":2542},"2025-07-02",9.43,9.84,8.96,0.005,74100,{"date":2548,"open":2549,"high":2471,"low":2549,"close":220,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":220},"2025-07-01",8.87,0.585,6.62,59300,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":1109,"percent_change":241,"volume":2558,"transactions":9,"vwap":2557},"2025-06-30",9,8.632,8.84,61500,{"date":2560,"open":2561,"high":2519,"low":2562,"close":2563,"change":968,"percent_change":355,"volume":2564,"transactions":9,"vwap":2563},"2025-06-27",9.04,8.46,8.94,1306500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":111,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-26",9.3,9.4,8.78,9.12,-1.83,71500,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-25",9.7,9.17,9.29,-0.295,-3.08,101700,{"date":2582,"open":2577,"high":207,"low":2583,"close":2584,"change":2585,"percent_change":2551,"volume":1555,"transactions":9,"vwap":2584},"2025-06-24",9.035,9.585,0.595,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-23",8.77,9.03,8.54,8.99,0.3,3.45,110300,{"date":2596,"open":231,"high":2597,"low":2598,"close":2599,"change":1140,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-20",9.838,8.52,8.69,-9.29,229000,{"date":2603,"open":207,"high":2604,"low":2605,"close":2501,"change":1387,"percent_change":323,"volume":2606,"transactions":9,"vwap":2501},"2025-06-18",10.45,9.455,111100,{"date":2608,"open":2609,"high":2324,"low":2577,"close":2575,"change":703,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2575},"2025-06-17",10.71,-4.62,141400,{"date":2613,"open":2493,"high":2614,"low":2615,"close":2616,"change":419,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-16",10.36,9.215,10.17,4.41,116300,{"date":2620,"open":2568,"high":2621,"low":2486,"close":229,"change":2340,"percent_change":2340,"volume":2622,"transactions":9,"vwap":229},"2025-06-13",10.29,76700,{"date":2624,"open":198,"high":2456,"low":2544,"close":229,"change":682,"percent_change":2625,"volume":2626,"transactions":9,"vwap":229},"2025-06-12",3.51,145600,{"date":2628,"open":2367,"high":2333,"low":2486,"close":210,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":210},"2025-06-11",-1.39,-12.87,187200,{"date":2633,"open":700,"high":876,"low":2634,"close":310,"change":2081,"percent_change":2635,"volume":2636,"transactions":9,"vwap":310},"2025-06-10",9.812,-13.39,345900,{"date":2638,"open":699,"high":2639,"low":2640,"close":930,"change":2080,"percent_change":2641,"volume":2642,"transactions":9,"vwap":930},"2025-06-09",13.63,11.746,-2.27,197300,{"date":2644,"open":2645,"high":847,"low":2393,"close":2226,"change":824,"percent_change":2309,"volume":2646,"transactions":9,"vwap":2226},"2025-06-06",11.42,383600,{"date":2648,"open":2649,"high":2650,"low":2502,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-05",13.62,13.633,11.46,-2.01,-14.92,786000,{"date":2656,"open":2657,"high":905,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-04",8.01,7.78,13.47,5.48,68.59,1689200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-06-03",8.2,8.445,7.82,7.99,-0.23,-2.8,116100,{"date":2673,"open":2674,"high":2675,"low":177,"close":2676,"change":2058,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-02",8.12,10.3,8.22,-5.95,397700,{"date":2680,"open":1920,"high":2681,"low":2682,"close":2681,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2681},"2025-05-30",8.74,8,0.7,8.71,43270,{"date":2687,"open":2463,"high":2688,"low":2682,"close":2689,"change":2151,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-29",8.4,8.04,-1.95,26355,{"date":2693,"open":2694,"high":2694,"low":2665,"close":2665,"change":665,"percent_change":354,"volume":2695,"transactions":9,"vwap":2665},"2025-05-28",8.62,15050,{"date":2697,"open":2665,"high":2698,"low":2665,"close":2676,"change":1216,"percent_change":2081,"volume":2699,"transactions":9,"vwap":2676},"2025-05-27",8.44,23085,{"date":2701,"open":2665,"high":2569,"low":2665,"close":2702,"change":292,"percent_change":2703,"volume":2691,"transactions":9,"vwap":2702},"2025-05-23",8.36,-0.95,{"date":2705,"open":2665,"high":2706,"low":2665,"close":2698,"change":106,"percent_change":858,"volume":2707,"transactions":9,"vwap":2698},"2025-05-22",8.86,30775,{"date":2709,"open":2676,"high":2710,"low":2682,"close":2665,"change":354,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2665},"2025-05-21",8.58,-2.84,24695,{"date":2714,"open":2676,"high":2715,"low":2682,"close":2698,"change":500,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2698},"2025-05-20",8.5,2.18,21230,{"date":2719,"open":2720,"high":2688,"low":2721,"close":2722,"change":1792,"percent_change":1110,"volume":2723,"transactions":9,"vwap":2722},"2025-05-19",7.98,7.8,8.26,31810,{"date":2725,"open":2682,"high":2726,"low":2682,"close":2727,"change":1069,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-16",8.8,8.3,3.23,39535,{"date":2731,"open":2667,"high":2688,"low":2667,"close":2689,"change":106,"percent_change":2113,"volume":2732,"transactions":9,"vwap":2689},"2025-05-15",33465,{"date":2734,"open":2689,"high":2735,"low":2721,"close":2721,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2721},"2025-05-14",8.92,-0.3,-3.7,20160,{"date":2740,"open":2688,"high":2562,"low":2011,"close":2011,"change":2389,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2011},"2025-05-13",-4.03,37110,{"date":2744,"open":2674,"high":2706,"low":2745,"close":2698,"change":1332,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2698},"2025-05-12",8.06,5.5,46520,{"date":2749,"open":2688,"high":2750,"low":2721,"close":2682,"change":1388,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2682},"2025-05-09",8.82,-6.54,92030,{"date":2754,"open":2755,"high":2681,"low":2756,"close":2757,"change":81,"percent_change":223,"volume":2758,"transactions":9,"vwap":2757},"2025-05-08",8.16,7.9,8.56,25990,{"date":2760,"open":2186,"high":2761,"low":2682,"close":2762,"change":27,"percent_change":116,"volume":2763,"transactions":9,"vwap":2762},"2025-05-07",8.72,8.42,23185,{"date":2765,"open":2762,"high":2570,"low":2766,"close":2463,"change":211,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2463},"2025-05-06",8.14,-4.37,28820,{"date":2770,"open":2570,"high":2568,"low":2590,"close":2771,"change":2058,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-05",8.7,-5.64,13385,{"date":2775,"open":2568,"high":2575,"low":2495,"close":2776,"change":968,"percent_change":1413,"volume":2777,"transactions":9,"vwap":2776},"2025-05-02",9.22,24585,{"date":2779,"open":2780,"high":825,"low":2781,"close":2568,"change":1109,"percent_change":1689,"volume":2782,"transactions":9,"vwap":2568},"2025-05-01",9.86,8.88,32550,{"date":2784,"open":2785,"high":2786,"low":2722,"close":2478,"change":757,"percent_change":2505,"volume":2787,"transactions":9,"vwap":2478},"2025-04-30",8.6,9.54,51620,{"date":2789,"open":188,"high":2372,"low":2698,"close":2790,"change":968,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-04-29",8.64,-2.04,22525,{"date":2794,"open":2735,"high":2795,"low":2757,"close":2750,"change":968,"percent_change":1479,"volume":2796,"transactions":9,"vwap":2750},"2025-04-28",9.38,29815,{"date":2798,"open":2799,"high":197,"low":2698,"close":2555,"change":2389,"percent_change":1086,"volume":2800,"transactions":9,"vwap":2555},"2025-04-25",9.18,30630,{"date":181,"open":2492,"high":207,"low":2799,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},9.34,-0.32,-3.31,24985]