[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANRO":3,"homepage-market-summary":30,"stock-historical-ANRO":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alto Neuroscience Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Alto Neuroscience Inc is a clinical-stage biopharmaceutical company with a mission to redefine psychiatry by leveraging individual's neurobiology to develop personalized and effective treatment options. The company currently consists of different clinical-stage assets such as ALTO-100, ALTO-202, ALTO-207, ALTO-101, and ALTO-300 among others initially targeting depressive disorders and schizophrenia populations as identified by independent brain-based biomarkers.","68","Mountain View, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.8,25.64,26.1,23.87,25.31,-0.51,-2.02,660680.66775,10931,24.5382,37.48,1.6,472298.790267707,64.7,669,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"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":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.12,565839,206531290.689096,997.35,"2025-04-22",[183,184,194,204,215,226,236,247,258,268,278,289,299,310,320,330,338,348,359,369,380,390,401,410,420,431,442,453,461,472,483,494,503,514,525,536,546,555,565,576,587,598,608,618,626,636,647,658,666,677,688,698,709,719,728,735,744,752,760,768,775,783,791,799,805,811,819,827,835,844,851,859,866,875,884,892,901,908,916,925,934,943,952,961,970,978,986,994,1003,1010,1018,1026,1033,1041,1050,1057,1065,1074,1081,1090,1099,1108,1114,1123,1132,1138,1143,1151,1157,1161,1168,1174,1183,1190,1197,1205,1210,1218,1225,1233,1238,1245,1252,1261,1267,1274,1280,1289,1297,1305,1312,1319,1323,1331,1337,1343,1349,1358,1365,1373,1381,1388,1396,1404,1411,1417,1425,1431,1437,1445,1452,1460,1468,1474,1482,1490,1497,1506,1515,1522,1531,1539,1545,1553,1560,1567,1576,1584,1592,1600,1606,1613,1621,1628,1634,1641,1648,1655,1662,1669,1677,1684,1692,1699,1706,1712,1718,1725,1733,1741,1749,1756,1762,1768,1775,1781,1785,1791,1799,1805,1811,1818,1825,1831,1839,1847,1854,1863,1870,1877,1885,1891,1899,1906,1913,1920,1927,1935,1943,1949,1957,1965,1973,1980,1987,1995,2004,2012,2019,2026,2033,2040,2049,2057,2065,2073,2079,2086,2093,2100,2108,2116,2124,2131,2138,2146,2154,2160,2166,2174,2182,2191,2197,2202,2209,2216,2222,2228,2233,2238,2245,2251,2258,2262,2265,2270,2276,2281,2289,2293,2299,2307,2313,2318,2323,2328,2335,2342,2348,2351,2357,2363,2371,2375,2381,2388,2391,2400,2406,2411,2414,2418,2422,2425,2428,2432,2436,2439,2442,2446,2450,2453,2458,2464,2469,2475,2482,2490,2497,2504,2509,2513,2516,2522,2529,2535,2541,2546,2553,2558,2564,2569,2574,2579,2584,2590,2595,2600,2605,2611,2617,2621,2625,2629,2633,2637,2642,2646,2651,2656,2659,2663,2667,2674,2677,2680,2686,2690,2695,2700,2704,2709,2713,2716,2719,2723,2728,2731,2733,2737,2740,2743,2746,2750,2752],{"date":5,"open":16,"high":17,"low":18,"close":15,"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},"2026-10-01",25.5,26.49,25.12,-0.22,-0.86,575793.748985,10098,25.5945,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.87,27.41,25.53,-1.05,-3.95,891623.080119,9973,25.8239,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",26.44,27.42,25.745,26.58,-0.08,-0.3,763380.893978,12178,26.549,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",26.36,27.76,25.89,26.66,0.17,0.64,587004.996476,9447,26.8882,{"date":227,"open":228,"high":229,"low":230,"close":187,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",27.36,27.615,26.48,-0.69,-2.54,366269.856668,9114,26.7949,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.51,27.91,26.385,27.18,-0.32,-1.16,788425.548643,12507,26.9731,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",30.39,30.6149,26.41,27.5,-3.28,-10.66,639854.298483,12099,27.7296,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":53,"volume":265,"transactions":266,"vwap":267},"2026-09-22",30.71,31.46,30.175,30.78,0.15,347073.736327,8867,30.6753,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":60,"volume":275,"transactions":276,"vwap":277},"2026-09-21",30.64,30.81,29.8,30.63,0.36,357799.231294,7322,30.4236,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",31.32,31.65,30.08,30.27,-0.71,-2.29,2199284.452803,9943,30.3105,{"date":290,"open":291,"high":281,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",30.59,30.11,30.98,0.98,3.27,410963.429106,9672,30.8951,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",30.5,31.21,29.8673,30,-0.25,-0.83,548382.739059,9230,30.4182,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",31.4,29.945,30.25,-1.43,-4.51,420341.00287,11541,30.3568,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":242,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",31.96,32.985,31.16,31.68,-1,453302.377006,11449,31.9843,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":143,"percent_change":103,"volume":335,"transactions":336,"vwap":337},"2026-09-11",32,33.1327,31.11,415744.546956,10681,31.9147,{"date":339,"open":340,"high":341,"low":342,"close":325,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",33.71,34.2,31.35,-2.39,-7.01,790033.357331,11341,32.772,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",35.48,36.91,33.9067,34.07,-1.74,-4.86,556882.472632,10552,34.5914,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":38,"volume":366,"transactions":367,"vwap":368},"2026-09-08",34.69,36.84,34.08,35.81,0.26,580964.199687,11696,35.7553,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",36.175,36.9799,35.45,35.55,-0.85,-2.34,269946.776121,6690,35.8151,{"date":381,"open":362,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",37.36,35.91,36.4,-0.24,-0.66,324657.837379,8878,36.4112,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",35.97,37.3899,35.22,36.64,1.44,4.09,432757.778084,9288,36.4821,{"date":402,"open":403,"high":404,"low":405,"close":403,"change":406,"percent_change":20,"volume":407,"transactions":408,"vwap":409},"2026-09-01",35.2,36.04,34.62,-0.18,350248.382367,10071,35.1791,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":123,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",34.89,35.83,33.98,35.38,0.71,764115.97889,8849,35.2015,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",35,35.72,34.7301,35.13,-1.17,-3.22,246759.377407,6392,35.2835,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",36.08,36.82,35.46,36.3,-0.23,-0.63,359807.502118,6889,36.4074,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",35.8,36.86,34.87,36.53,0.22,0.61,282848.456901,7005,36.1466,{"date":454,"open":455,"high":25,"low":456,"close":457,"change":108,"percent_change":221,"volume":458,"transactions":459,"vwap":460},"2026-08-25",36.52,35.74,36.31,474210.163869,10371,36.4345,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",33.96,36.99,33.5201,36.25,1.97,5.75,867969.961555,13616,35.4448,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",34.44,35.29,33.66,34.28,0.03,0.09,291174.35807,8636,34.3014,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",34.36,34.65,33.65,34.25,-0.64,-1.83,313917.087459,7472,34.1093,{"date":495,"open":422,"high":496,"low":497,"close":412,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",35.41,33.805,0.76,2.23,335638.948937,8796,34.6368,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",33.18,34.54,33.08,34.13,0.53,1.58,433554.081385,8670,34.0159,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",32.15,34.35,31.08,33.6,1.46,4.54,862423.871171,16138,33.5841,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",31.77,32.29,29.8808,32.14,-0.16,-0.5,560548.812648,12078,31.3837,{"date":537,"open":304,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",33.67,29.59,32.3,3.12,10.69,989497.033428,16523,32.0816,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":128,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",28.24,29.7,29.18,1.39,277594.668762,6992,29.1117,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":53,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",28.49,29.06,27.43,28.78,1.73,227219.791336,6206,28.5313,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",28.64,29.15,27.4,28.29,-0.38,-1.33,417560.176848,5237,28.126,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",29,29.2481,27.71,28.67,0.2,0.7,336427.824296,6417,28.6925,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",27.99,29.49,27.6691,28.47,0.44,1.57,418971.891373,8296,28.6248,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":284,"volume":605,"transactions":606,"vwap":607},"2026-08-05",28.51,28.54,27,28.03,-0.2,248760.542555,5807,27.9246,{"date":609,"open":610,"high":611,"low":602,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",27.79,28.5,28.23,0.96,3.52,555432.042843,8776,27.9539,{"date":619,"open":602,"high":620,"low":621,"close":622,"change":582,"percent_change":160,"volume":623,"transactions":624,"vwap":625},"2026-08-03",27.625,25.8,27.27,408659.010666,8994,27.017,{"date":627,"open":611,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",28.8,26.89,27.07,-1.56,-5.45,323665.223599,8248,27.3932,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",27.09,28.75,26.51,28.63,1.91,7.15,349655.212754,7405,28.1465,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",27.6,28.07,26.6,26.72,-0.7,-2.55,300122.598634,6373,27.1139,{"date":659,"open":660,"high":660,"low":640,"close":207,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",28,-0.45,-1.61,410265.251679,8009,27.1326,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",26.63,28.315,26.47,27.87,1.09,4.07,498944.131611,6990,27.7257,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",27.28,27.89,25.72,26.78,-0.07,-0.26,295191.803765,6388,26.6721,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":571,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",26.67,27.21,26.46,26.85,-1.4,257854.066419,6551,26.8378,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",26.54,27.59,26.0001,27.23,0.16,0.59,395016.428329,7834,27.1346,{"date":710,"open":711,"high":712,"low":713,"close":630,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",26.05,27.46,25.96,1.17,4.52,437463.589891,8235,26.8946,{"date":720,"open":238,"high":641,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",25.66,25.9,-1.64,-5.95,617905.389774,9948,26.5834,{"date":729,"open":668,"high":730,"low":206,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",28.82,27.54,0.21,0.77,777300,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",27.575,28.56,26.7,27.33,-0.49,-1.76,545900,{"date":745,"open":746,"high":747,"low":206,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",27.74,28.34,27.82,0.02,0.07,422400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":437,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",28.62,28.85,26.22,27.8,-0.82,559900,{"date":761,"open":762,"high":763,"low":186,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",26.45,28.4,28.030001,1.55,5.85,2147300,{"date":769,"open":770,"high":771,"low":772,"close":230,"change":243,"percent_change":773,"volume":774,"transactions":9,"vwap":230},"2026-07-10",27.2,27.63,24.81,-4.2,517100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":765,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",26.13,27.83,25.7,27.64,5.94,509400,{"date":784,"open":785,"high":770,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",25.76,24.58,26.09,0.39,1.52,884700,{"date":792,"open":793,"high":794,"low":795,"close":779,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":779},"2026-07-07",26.25,26.77,24.3,-0.52,-1.98,662900,{"date":800,"open":801,"high":196,"low":802,"close":756,"change":396,"percent_change":803,"volume":804,"transactions":9,"vwap":756},"2026-07-06",24.85,24.405,5.81,677600,{"date":806,"open":801,"high":807,"low":808,"close":809,"change":531,"percent_change":489,"volume":810,"transactions":9,"vwap":809},"2026-07-02",26,24.39,24.78,438500,{"date":812,"open":762,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",26.975,24.9,24.94,-1.45,-5.49,378200,{"date":820,"open":589,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",28.3,26.18,26.39,-1.68,-5.99,424100,{"date":828,"open":829,"high":830,"low":831,"close":650,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":650},"2026-06-29",26.62,28.26,25.798,1.03,3.81,644900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",25.030001,27.11,24.89,27.040001,1.74,6.88,4414900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":788,"percent_change":594,"volume":850,"transactions":9,"vwap":849},"2026-06-25",24.93,26.38,24.815,25.3,322200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",24.76,26.57,24.91,0.47,1.92,379400,{"date":860,"open":861,"high":621,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",22.32,24.44,1.51,6.59,404600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",23.09,23.95,22.555,22.93,0.19,0.84,366700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",22.5,23.51,21.759,22.74,0.95,4.36,558200,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",20.98,22.28,21.79,0.79,3.76,272800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",21.25,22.125,20.67,21,-0.17,-0.8,267300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":211,"percent_change":694,"volume":907,"transactions":9,"vwap":906},"2026-06-15",21.8,21.905,20.85,21.17,246800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":872,"volume":915,"transactions":9,"vwap":913},"2026-06-12",21.5,22.79,21.235,21.47,0.04,272000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",19.75,21.65,19.6,21.43,1.75,8.89,336800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",21.02,21.55,19.39,19.68,-1.47,-6.95,347000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",18.46,21.27,17.97,21.15,2.91,15.95,598200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",18.47,19.09,17.9,18.24,-0.02,-0.11,515500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",19.8,20.21,17.945,18.26,-1.77,-8.84,414100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",18.85,20.17,18.66,20.030001,1.18,6.26,366800,{"date":971,"open":972,"high":973,"low":974,"close":963,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":963},"2026-06-03",18.64,19.43,18.39,0.14,0.75,471500,{"date":979,"open":980,"high":981,"low":945,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",19.53,19.875,18.71,-1.09,-5.51,321100,{"date":987,"open":988,"high":989,"low":990,"close":954,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":954},"2026-06-01",20.02,20.39,19.55,-0.27,-1.35,219400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",19.97,20.5,19.33,20.07,-0.15,-0.74,171000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":189,"percent_change":73,"volume":1009,"transactions":9,"vwap":1008},"2026-05-28",20.47,20.48,19.804,20.22,247200,{"date":1011,"open":1012,"high":1013,"low":1008,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",20.97,21.6,20.44,-0.62,-2.94,153200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":531,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-26",21.13,22,20.28,21.059999,-0.75,413600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":242,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",21.69,20.56,21.22,-1.49,271400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":498,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-21",20.75,21.59,20.59,21.54,3.66,263900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",20.46,20.96,20.09,20.78,0.33,1.61,211700,{"date":1051,"open":1052,"high":1053,"low":955,"close":1054,"change":992,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",21.71,22.44,20.45,-6.19,330300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":903,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":903},"2026-05-18",22.7,23.25,21.2,-1.18,-5.13,689900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",23.040001,23.5,22.41,22.98,-0.61,-2.59,376300,{"date":1075,"open":1021,"high":1076,"low":1077,"close":1078,"change":160,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",23.91,21.93,23.59,3.24,509800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",23.92,23.99,22.3,22.85,-1.78,-7.23,416700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",24.6,24.95,23.46,24.63,0.1,0.41,206900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",24.34,26.049999,23.74,24.53,0.27,1.11,389400,{"date":1109,"open":1110,"high":855,"low":1111,"close":1112,"change":872,"percent_change":889,"volume":1113,"transactions":9,"vwap":1112},"2026-05-08",24.47,23.65,24.26,171200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",24.23,24.46,23.33,24.07,-0.42,-1.71,614800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",25.23,26.07,24.41,24.49,-0.96,-3.77,352800,{"date":1133,"open":1134,"high":1135,"low":15,"close":1136,"change":365,"percent_change":832,"volume":1137,"transactions":9,"vwap":1136},"2026-05-05",25.91,26.778,25.45,292900,{"date":1139,"open":188,"high":807,"low":1140,"close":1141,"change":123,"percent_change":46,"volume":1142,"transactions":9,"vwap":1141},"2026-05-04",24.745,25.19,238800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":815,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":815},"2026-05-01",25.46,25.75,24.255,-0.72,-2.81,208900,{"date":1152,"open":1092,"high":1153,"low":1154,"close":721,"change":1155,"percent_change":1156,"volume":924,"transactions":9,"vwap":721},"2026-04-30",25.85,23.28,1.36,5.6,{"date":1158,"open":808,"high":808,"low":1159,"close":795,"change":898,"percent_change":231,"volume":1160,"transactions":9,"vwap":795},"2026-04-29",23.52,146600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1110,"change":582,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1110},"2026-04-28",24.24,24.99,23.69,0.82,140300,{"date":1169,"open":1170,"high":721,"low":1083,"close":1171,"change":305,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-27",24.55,24.27,-1.02,185300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-24",25.92,26.01,24.15,24.52,-1.19,-4.63,195000,{"date":1184,"open":1185,"high":671,"low":1186,"close":1187,"change":816,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-23",26.94,25.43,25.71,-5.34,230100,{"date":1191,"open":756,"high":1192,"low":1193,"close":1194,"change":594,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-22",28.441,25.964,27.16,6.14,335600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":354,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-21",27.14,27.35,24.84,25.59,-6.37,318500,{"date":1206,"open":701,"high":701,"low":1177,"close":740,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":740},"2026-04-20",-0.39,-1.41,334900,{"date":1211,"open":793,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",28.11,25.805,27.72,1.66,6.37,336900,{"date":1219,"open":186,"high":1220,"low":1221,"close":1222,"change":705,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-16",26.245,25.058001,26.059999,2.32,321000,{"date":1226,"open":1136,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-15",25.84,24.75,25.47,-0.35,-1.36,341200,{"date":1234,"open":762,"high":252,"low":1235,"close":1236,"change":750,"percent_change":1105,"volume":1237,"transactions":9,"vwap":1236},"2026-04-14",25.6,25.82,534300,{"date":1239,"open":1240,"high":722,"low":1241,"close":1146,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1146},"2026-04-13",22.69,22.289,2.97,13.04,787200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":148,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",22.53,22.78,21.74,1.7,180000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",21.46,22.61,20.82,22.4,0.69,3.18,194000,{"date":1262,"open":1263,"high":1085,"low":1264,"close":1052,"change":274,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1052},"2026-04-08",21.85,21.57,1.69,267400,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1062,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",22.34,20.89,21.35,-5.24,266500,{"date":1275,"open":1271,"high":1276,"low":897,"close":1247,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1247},"2026-04-06",22.65,0.85,3.92,346600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",20,22.95,19.49,21.68,-1.73,-7.39,710500,{"date":1290,"open":1291,"high":18,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-01",22.57,21.97,23.41,0.93,4.14,449000,{"date":1298,"open":1299,"high":1300,"low":1282,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",20.35,23.047001,22.48,2.5,12.51,743800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":796,"percent_change":232,"volume":1311,"transactions":9,"vwap":1310},"2026-03-30",20.63,21.24,19.67,19.98,174700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":997,"change":242,"percent_change":1317,"volume":1318,"transactions":9,"vwap":997},"2026-03-27",20.7,21.42,19.85,-1.54,201800,{"date":1320,"open":1299,"high":928,"low":1321,"close":1256,"change":264,"percent_change":38,"volume":1322,"transactions":9,"vwap":1256},"2026-03-26",20.27,211500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":896,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":896},"2026-03-25",20.049999,21.12,19.975,0.48,2.38,186100,{"date":1332,"open":1333,"high":1043,"low":1334,"close":1335,"change":221,"percent_change":1277,"volume":1336,"transactions":9,"vwap":1335},"2026-03-24",19.77,19.413,20.19,167400,{"date":1338,"open":1339,"high":1257,"low":1340,"close":988,"change":816,"percent_change":1341,"volume":1342,"transactions":9,"vwap":988},"2026-03-23",21.48,19.61,-6.75,496900,{"date":1344,"open":894,"high":1345,"low":1346,"close":913,"change":1347,"percent_change":1072,"volume":1348,"transactions":9,"vwap":913},"2026-03-20",22.395,20.57,-0.57,423600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-19",22.059999,22.52,20.94,22.040001,-0.48,-2.13,347500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1352,"change":704,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1352},"2026-03-18",22.66,23.17,21.86,0.72,296100,{"date":1366,"open":1367,"high":1368,"low":1085,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-17",24.32,25.17,22.36,-1.93,-7.95,398000,{"date":1374,"open":1352,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-16",25.125,21.76,24.29,2.03,9.12,792600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":478,"percent_change":1387,"volume":1040,"transactions":9,"vwap":1386},"2026-03-13",22.22,22.83,21.78,22.26,0.13,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":758,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-12",22.8,23.185,21.23,22.23,-3.56,322400,{"date":1397,"open":1398,"high":1399,"low":1307,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-11",20.72,23.56,23.049999,2.17,10.39,444100,{"date":1405,"open":1263,"high":877,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-10",20.65,20.88,-1.11,-5.05,199300,{"date":1412,"open":1022,"high":1021,"low":1022,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-09",21.99,1.23,5.92,327600,{"date":1418,"open":1419,"high":1420,"low":966,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-06",20.14,21.49,20.76,0.18,0.87,218400,{"date":1426,"open":1314,"high":897,"low":1427,"close":1428,"change":375,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",19.28,20.58,-3.97,155600,{"date":1432,"open":1433,"high":1264,"low":980,"close":921,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":921},"2026-03-04",20.29,1.32,6.56,128400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":796,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-03",19.88,20.55,18.56,20.11,-2.52,165800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1307,"change":1450,"percent_change":1451,"volume":900,"transactions":9,"vwap":1307},"2026-03-02",19.35,21.56,19.16,0.94,4.77,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":128,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-27",18.94,19.74,18.78,19.69,2.07,91600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":510,"volume":1467,"transactions":9,"vwap":1465},"2026-02-26",19.13,19.3,18.42,19.29,0.3,109300,{"date":1469,"open":1463,"high":1316,"low":1470,"close":1471,"change":1472,"percent_change":1121,"volume":1473,"transactions":9,"vwap":1471},"2026-02-25",18.65,18.99,-0.33,109500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":90,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-24",18.4,19.91,18,19.32,5.57,221700,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-23",17.41,18.49,18.3,0.68,3.86,125900,{"date":1491,"open":1427,"high":1284,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-20",17.08,17.62,-1.88,-9.64,171600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-19",18.1,19.86,17.93,19.5,1.38,7.62,382900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-18",19.37,19.415,17.58,18.12,-1.14,-5.92,203600,{"date":1516,"open":1517,"high":1447,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-17",16.63,19.26,2.37,14.03,332900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-13",16.8,17.55,16.059999,16.89,0.45,2.74,209800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":991,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-12",16.84,16.95,15.97,16.44,-1.62,166500,{"date":1540,"open":1541,"high":1524,"low":1542,"close":1543,"change":108,"percent_change":274,"volume":1544,"transactions":9,"vwap":1543},"2026-02-11",16.66,15.56,16.71,213700,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-10",16.85,16.18,16.65,-0.19,-1.13,295700,{"date":1554,"open":1555,"high":1547,"low":1556,"close":1533,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1533},"2026-02-09",15.22,14.8,1.62,10.64,314500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1555,"change":1106,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1555},"2026-02-06",14.35,15.41,13.912,7.87,301600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-05",14.68,15.34,14.02,14.11,-0.89,-5.93,320300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":243,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",16,16.055,14.58,15,-7.18,342500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":153,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-03",16.049999,16.295,15.83,16.16,2.21,150600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1047,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-02",15.28,16.25,14.4,15.81,2.13,245000,{"date":1601,"open":1570,"high":1602,"low":1603,"close":1604,"change":704,"percent_change":1605,"volume":1410,"transactions":9,"vwap":1604},"2026-01-30",15.61,14.38,15.48,1.04,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":113,"percent_change":683,"volume":1612,"transactions":9,"vwap":1611},"2026-01-29",15.25,15.5,14.75,15.32,311900,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-28",16.76,15.3,15.33,-1.48,-8.8,130600,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":128,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-27",16.41,17,16.81,2.44,69700,{"date":1629,"open":1630,"high":1631,"low":1586,"close":1623,"change":604,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1623},"2026-01-26",16.34,17.07,-1.2,189800,{"date":1635,"open":1624,"high":1636,"low":1637,"close":1638,"change":1347,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-23",17.385,16.57,16.61,-3.32,135900,{"date":1642,"open":1493,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-22",18.09,17.18,-0.41,-2.33,110700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":221,"percent_change":294,"volume":1654,"transactions":9,"vwap":1653},"2026-01-21",17.6,17.94,16.94,17.59,98300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":123,"percent_change":520,"volume":1661,"transactions":9,"vwap":1660},"2026-01-20",16.67,18.499,16.3,17.42,220300,{"date":1663,"open":1631,"high":1664,"low":1665,"close":1666,"change":264,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-16",17.51,16.55,17.17,0.88,206800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":758,"volume":1676,"transactions":9,"vwap":1674},"2026-01-15",17.13,17.14,16.6,17.02,-0.14,84400,{"date":1678,"open":1637,"high":1679,"low":1680,"close":1681,"change":138,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-14",17.5,16.08,17.16,4,160800,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-13",17.34,15.9,16.5,-0.44,-2.6,147600,{"date":1693,"open":1694,"high":1674,"low":1695,"close":1652,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1652},"2026-01-12",16.33,15.68,0.57,3.48,135500,{"date":1700,"open":1586,"high":1701,"low":1702,"close":1703,"change":1328,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-09",17.47,15.69,16.37,3.02,215300,{"date":1707,"open":1708,"high":1709,"low":1604,"close":1710,"change":950,"percent_change":231,"volume":1711,"transactions":9,"vwap":1710},"2026-01-08",15.62,16.018999,15.89,170900,{"date":1713,"open":1714,"high":1694,"low":1714,"close":1578,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1578},"2026-01-07",15.01,0.92,6.1,208200,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":816,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-06",16.56,14.08,15.08,-8.77,419800,{"date":1726,"open":1517,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-05",16.69,15.58,16.53,-0.06,-0.36,274300,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-02",17.95,16.221,16.59,-1.21,-6.8,237100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1675,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-31",17.76,18.31,17.69,17.8,-0.78,200600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1651,"change":438,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1651},"2025-12-30",18.8,18.91,17.37,-3.39,373400,{"date":1757,"open":1758,"high":1759,"low":1478,"close":1760,"change":975,"percent_change":498,"volume":1761,"transactions":9,"vwap":1760},"2025-12-29",18.23,18.858,18.57,277200,{"date":1763,"open":930,"high":930,"low":1764,"close":1765,"change":816,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-26",18.21,18.43,-7.29,305700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1439,"change":448,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1439},"2025-12-24",19.62,20.01,19.58,1.12,121000,{"date":1776,"open":1500,"high":1777,"low":1508,"close":1778,"change":571,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-23",20.84,19.66,-1.9,294400,{"date":1782,"open":1282,"high":955,"low":1463,"close":1783,"change":108,"percent_change":1466,"volume":1784,"transactions":9,"vwap":1783},"2025-12-22",20.040001,624400,{"date":1786,"open":1282,"high":1787,"low":1788,"close":1310,"change":509,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1310},"2025-12-19",20.908,19.066999,2.72,1287900,{"date":1792,"open":1793,"high":996,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-18",17.92,17.4,19.45,1.26,6.93,717000,{"date":1800,"open":1801,"high":972,"low":1802,"close":1803,"change":672,"percent_change":1216,"volume":1804,"transactions":9,"vwap":1803},"2025-12-17",17.24,17.205,18.19,698500,{"date":1806,"open":1807,"high":1808,"low":1687,"close":1809,"change":750,"percent_change":1097,"volume":1810,"transactions":9,"vwap":1809},"2025-12-16",16.31,17.68,17.1,500100,{"date":1812,"open":1608,"high":1813,"low":1581,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-15",17.605,17.030001,1.9,12.56,1217000,{"date":1819,"open":1820,"high":1821,"low":1596,"close":1822,"change":1528,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-12",14.96,15.23,15.13,3.07,217600,{"date":1826,"open":1827,"high":72,"low":1828,"close":1569,"change":128,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1569},"2025-12-11",14.21,14,2.8,233300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":832,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-10",13.2,14.325,13.02,14.28,7.77,291400,{"date":1840,"open":1841,"high":1842,"low":1303,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-09",13.61,13.84,13.25,-0.59,-4.26,331900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":1097,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1842},"2025-12-08",13.83,14.33,13.458,3.05,375800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-05",13.46,13.71,12.95,13.43,0.05,0.37,206600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":113,"percent_change":683,"volume":1869,"transactions":9,"vwap":1868},"2025-12-04",13.5,13.62,13.215,13.38,241900,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":705,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-03",12.94,13.66,13.39,4.61,357600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":385,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-02",13.08,13.265,12.63,12.8,-1.84,185500,{"date":1886,"open":1865,"high":1887,"low":1835,"close":1243,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1243},"2025-12-01",13.73,-0.81,-5.85,245900,{"date":1892,"open":1893,"high":1721,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-28",13.55,13.425,13.85,0.34,2.52,278700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":264,"percent_change":1773,"volume":1905,"transactions":9,"vwap":1904},"2025-11-26",13.4,13.79,13.16,13.51,181600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":108,"percent_change":1528,"volume":1912,"transactions":9,"vwap":1911},"2025-11-25",13.58,13.834,12.93,13.36,198100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1860,"percent_change":148,"volume":1919,"transactions":9,"vwap":1918},"2025-11-24",13.34,13.558,12.55,13.3,218600,{"date":1921,"open":1520,"high":1922,"low":1923,"close":1843,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1843},"2025-11-21",14.168,12.88,-0.9,-6.36,337900,{"date":1928,"open":1611,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-20",16.49,14.05,14.15,-1.39,-8.94,444500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":889,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-19",14.65,15.78,14.57,15.54,5.36,518600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1610,"change":881,"percent_change":842,"volume":1948,"transactions":9,"vwap":1610},"2025-11-18",13.63,14.92,13.6,440500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1265,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-17",12.84,14.79,12.545,13.8,13.96,532200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":498,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-14",11.01,13.225,10.8,12.11,6.7,436900,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-13",14.45,11.34,11.35,-2.85,-20.07,634500,{"date":1974,"open":1901,"high":1975,"low":1918,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-12",14.69,14.2,0.8,5.97,444600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1901,"change":138,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1901},"2025-11-11",12.73,13.76,12.47,5.18,340900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":60,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-10",11.88,12.9,11.872,12.74,10.3,272300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-07",10.87,11.56,10.62,11.55,0.42,3.77,556700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":531,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-06",11.25,11.51,10.83,11.13,-1.42,215900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":108,"percent_change":509,"volume":2018,"transactions":9,"vwap":2017},"2025-11-05",11.23,11.65,11.12,11.29,241500,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2014,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2014},"2025-11-04",11.98,10.2,-0.94,-7.72,759300,{"date":2027,"open":2028,"high":1976,"low":2029,"close":2030,"change":21,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-03",14.19,11.805,12.17,-14.24,783600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2028,"change":2038,"percent_change":2039,"volume":1964,"transactions":9,"vwap":2028},"2025-10-31",14.31,14.7,13.53,-0.13,-0.91,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-30",14.1,15.18,13.67,14.32,0.28,1.99,545100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2001,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-29",13.52,15.04,13.23,14.04,3.08,1208500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1866,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1866},"2025-10-28",12.15,13.72,11.73,1.37,11.18,1156300,{"date":2066,"open":2067,"high":2068,"low":2014,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-27",11.5,12.71,12.25,1.25,11.36,1034300,{"date":2074,"open":2015,"high":2075,"low":2076,"close":2077,"change":406,"percent_change":662,"volume":2078,"transactions":9,"vwap":2077},"2025-10-24",11.95,10.92,11,356300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2063,"change":294,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2063},"2025-10-23",10.25,11.24,10.18,9.61,437600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2022,"change":2091,"percent_change":825,"volume":2092,"transactions":9,"vwap":2022},"2025-10-22",10.58,10.95,9.73,-0.65,620600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1000,"percent_change":1231,"volume":2099,"transactions":9,"vwap":2098},"2025-10-21",10.84,11.44,10.53,10.85,1065000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2077,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2077},"2025-10-20",6.75,12.19,6.72,4.92,80.92,17768400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":582,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-17",5.76,6.19,5.71,6.08,3.4,354100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":437,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-16",6.21,6.34,5.74,5.88,-3.76,378100,{"date":2125,"open":2126,"high":2111,"low":2127,"close":2128,"change":53,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-15",5.59,5.56,6.11,8.72,318400,{"date":2132,"open":2112,"high":2133,"low":2134,"close":2135,"change":684,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-14",5.783,5.225,5.62,-4.42,425900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2121,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2121},"2025-10-13",5.77,5.96,5.61,0.24,4.26,234900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":571,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-10",6.03,6.15,5.52,5.64,-6.31,314700,{"date":2155,"open":968,"high":2156,"low":781,"close":2157,"change":1550,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-09",6.44,6.02,-3.06,408500,{"date":2161,"open":2149,"high":2162,"low":2163,"close":2118,"change":1105,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2118},"2025-10-08",6.269,5.899,4.55,382000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":781,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":781},"2025-10-07",6.41,6.591,5.63,-0.6,-9.17,813700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1230,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-06",7.04,7.7,6.338,6.54,-5.08,1940200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-03",4.76,8.46,4.71,6.89,2.48,56.24,61880600,{"date":2192,"open":2193,"high":1451,"low":2193,"close":2194,"change":1896,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-02",4.04,4.41,8.35,158800,{"date":2198,"open":1682,"high":2199,"low":1682,"close":673,"change":1860,"percent_change":2200,"volume":2201,"transactions":9,"vwap":673},"2025-10-01",4.12,1.24,50100,{"date":2203,"open":1682,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":123,"volume":2208,"transactions":9,"vwap":2206},"2025-09-30",4.127,3.927,4.02,0.01,42800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":108,"percent_change":789,"volume":2215,"transactions":9,"vwap":2214},"2025-09-29",4.08,4.096,3.91,4.01,86000,{"date":2217,"open":2218,"high":2219,"low":2002,"close":2220,"change":264,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2220},"2025-09-26",3.84,3.98,3.95,62100,{"date":2223,"open":1488,"high":2224,"low":2002,"close":2225,"change":210,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-25",3.88,3.8,-2.06,50900,{"date":2229,"open":397,"high":1295,"low":2230,"close":2224,"change":437,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2224},"2025-09-24",3.78,-5.6,56500,{"date":2234,"open":1682,"high":1295,"low":2235,"close":2236,"change":1387,"percent_change":295,"volume":2237,"transactions":9,"vwap":2236},"2025-09-23",3.99,4.11,103800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2219,"change":148,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2219},"2025-09-22",3.74,3.988,3.65,10.56,126500,{"date":2246,"open":2236,"high":2236,"low":2247,"close":2248,"change":20,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-19",3.59,3.6,-12.41,253100,{"date":2252,"open":2253,"high":2236,"low":2254,"close":2236,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2236},"2025-09-18",3.94,3.89,0.29,7.59,84700,{"date":2259,"open":1682,"high":1682,"low":833,"close":2260,"change":2038,"percent_change":2261,"volume":1627,"transactions":9,"vwap":2260},"2025-09-17",3.82,-3.29,{"date":2263,"open":2225,"high":2220,"low":2002,"close":2220,"change":1422,"percent_change":1451,"volume":2264,"transactions":9,"vwap":2220},"2025-09-16",57500,{"date":2266,"open":2254,"high":2254,"low":2242,"close":2002,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2002},"2025-09-15",-0.12,-3.08,55600,{"date":2271,"open":1278,"high":2272,"low":2273,"close":2254,"change":2274,"percent_change":1172,"volume":2275,"transactions":9,"vwap":2254},"2025-09-12",3.992,3.857,-0.04,38800,{"date":2277,"open":1039,"high":2235,"low":2278,"close":2279,"change":1861,"percent_change":1402,"volume":2280,"transactions":9,"vwap":2279},"2025-09-11",3.61,3.93,112600,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-10",3.75,3.5,3.56,-0.21,-5.57,76400,{"date":2290,"open":2224,"high":2253,"low":2291,"close":2002,"change":2267,"percent_change":2268,"volume":2292,"transactions":9,"vwap":2002},"2025-09-09",3.69,101600,{"date":2294,"open":2295,"high":2220,"low":2296,"close":2254,"change":448,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2254},"2025-09-08",3.68,3.62,5.99,53100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":704,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-05",3.51,3.7,3.47,3.67,4.56,36300,{"date":2308,"open":2248,"high":2248,"low":2309,"close":2301,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2301},"2025-09-04",3.41,-0.1,-2.77,57400,{"date":2314,"open":1278,"high":1278,"low":2315,"close":2278,"change":991,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2278},"2025-09-03",3.57,-6.96,32900,{"date":2319,"open":2291,"high":2320,"low":2242,"close":2224,"change":582,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2224},"2025-09-02",3.901,5.43,103400,{"date":2324,"open":2325,"high":2325,"low":614,"close":2295,"change":2038,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2295},"2025-08-29",3.85,-3.41,90000,{"date":2329,"open":1295,"high":2330,"low":2331,"close":833,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":833},"2025-08-28",4.18,3.79,-0.31,-7.52,82900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2199,"change":2340,"percent_change":1148,"volume":2341,"transactions":9,"vwap":2199},"2025-08-27",4.15,4.185,4.05,-0.03,78700,{"date":2343,"open":2220,"high":2344,"low":2345,"close":2337,"change":732,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2337},"2025-08-26",4.25,3.934,5.33,91100,{"date":2349,"open":2213,"high":673,"low":2254,"close":2253,"change":914,"percent_change":832,"volume":2350,"transactions":9,"vwap":2253},"2025-08-25",99800,{"date":2352,"open":2278,"high":2279,"low":2278,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-22",3.9,0.31,8.64,157500,{"date":2358,"open":2114,"high":2359,"low":2360,"close":2247,"change":704,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2247},"2025-08-21",3.698,3.35,4.66,122700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-20",3.42,3.499,3.32,3.43,0,31900,{"date":2372,"open":2368,"high":2303,"low":2373,"close":2368,"change":749,"percent_change":705,"volume":2374,"transactions":9,"vwap":2368},"2025-08-19",3.33,78500,{"date":2376,"open":1823,"high":2377,"low":2378,"close":2309,"change":1105,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2309},"2025-08-18",3.54,3.046,8.6,221900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":749,"percent_change":222,"volume":2387,"transactions":9,"vwap":2386},"2025-08-15",3.15,3.17,3.06,3.14,58700,{"date":2389,"open":1823,"high":2386,"low":1704,"close":541,"change":113,"percent_change":242,"volume":2390,"transactions":9,"vwap":541},"2025-08-14",64900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-13",3.16,3.22,3.065,3.13,-0.05,-1.57,77900,{"date":2401,"open":1823,"high":2402,"low":2403,"close":1259,"change":2404,"percent_change":1278,"volume":2405,"transactions":9,"vwap":1259},"2025-08-12",3.2,3.03,0.12,103200,{"date":2407,"open":2403,"high":2408,"low":2409,"close":2385,"change":113,"percent_change":1472,"volume":2410,"transactions":9,"vwap":2385},"2025-08-11",3.1,3.025,50600,{"date":2412,"open":2055,"high":2055,"low":1852,"close":1823,"change":2207,"percent_change":1047,"volume":2413,"transactions":9,"vwap":1823},"2025-08-08",73000,{"date":2415,"open":1852,"high":82,"low":1852,"close":2385,"change":2274,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2385},"2025-08-07",-1.29,98700,{"date":2419,"open":1852,"high":2408,"low":2420,"close":2408,"change":478,"percent_change":294,"volume":2421,"transactions":9,"vwap":2408},"2025-08-06",3,141600,{"date":2423,"open":1852,"high":82,"low":1852,"close":1823,"change":2207,"percent_change":1047,"volume":2424,"transactions":9,"vwap":1823},"2025-08-05",46800,{"date":2426,"open":1852,"high":2408,"low":1852,"close":2385,"change":2207,"percent_change":1047,"volume":2427,"transactions":9,"vwap":2385},"2025-08-04",87800,{"date":2429,"open":1852,"high":541,"low":2430,"close":1852,"change":949,"percent_change":2091,"volume":2431,"transactions":9,"vwap":1852},"2025-08-01",3.012,220900,{"date":2433,"open":1852,"high":2434,"low":1852,"close":1823,"change":2369,"percent_change":2369,"volume":2435,"transactions":9,"vwap":1823},"2025-07-31",3.128,179200,{"date":2437,"open":1852,"high":2396,"low":1852,"close":1823,"change":749,"percent_change":138,"volume":2438,"transactions":9,"vwap":1823},"2025-07-30",102400,{"date":2440,"open":541,"high":541,"low":1852,"close":1852,"change":2274,"percent_change":2416,"volume":2441,"transactions":9,"vwap":1852},"2025-07-29",105600,{"date":2443,"open":2385,"high":2444,"low":1852,"close":82,"change":2207,"percent_change":143,"volume":2445,"transactions":9,"vwap":82},"2025-07-28",3.19,66900,{"date":2447,"open":2055,"high":2448,"low":2420,"close":2055,"change":2369,"percent_change":2369,"volume":2449,"transactions":9,"vwap":2055},"2025-07-25",3.143,117400,{"date":2451,"open":2403,"high":2386,"low":1242,"close":2055,"change":2207,"percent_change":1047,"volume":2452,"transactions":9,"vwap":2055},"2025-07-24",122500,{"date":2454,"open":2455,"high":2055,"low":2455,"close":1823,"change":1105,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1823},"2025-07-23",2.85,9.64,151600,{"date":2459,"open":2460,"high":2461,"low":1789,"close":1829,"change":750,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1829},"2025-07-22",2.73,2.87,2.56,82500,{"date":2465,"open":2466,"high":2461,"low":1789,"close":2460,"change":2397,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2460},"2025-07-21",2.83,-1.8,70000,{"date":2470,"open":2471,"high":940,"low":1529,"close":2472,"change":2310,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-18",2.9,2.78,-3.47,83100,{"date":2476,"open":2477,"high":1852,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-17",2.67,2.88,0.23,8.68,394100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2269,"transactions":9,"vwap":2487},"2025-07-16",2.6,2.69,2.59,2.65,0.08,3.11,{"date":2491,"open":2492,"high":1529,"low":2493,"close":2494,"change":950,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-15",2.7,2.53,2.57,-4.1,93400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2488,"percent_change":2055,"volume":2503,"transactions":9,"vwap":2502},"2025-07-14",2.63,2.742,2.574,2.68,95200,{"date":2505,"open":2506,"high":2507,"low":1302,"close":2484,"change":749,"percent_change":133,"volume":2508,"transactions":9,"vwap":2484},"2025-07-11",2.58,2.66,69300,{"date":2510,"open":2511,"high":2477,"low":2511,"close":2506,"change":2369,"percent_change":2369,"volume":2512,"transactions":9,"vwap":2506},"2025-07-10",2.54,74100,{"date":2514,"open":2493,"high":1529,"low":1302,"close":2506,"change":2488,"percent_change":2402,"volume":2515,"transactions":9,"vwap":2506},"2025-07-09",184300,{"date":2517,"open":2518,"high":2493,"low":2519,"close":1302,"change":448,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1302},"2025-07-08",2.31,2.29,9.65,228200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2526,"change":683,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-07",2.34,2.375,2.28,-2.98,88000,{"date":2530,"open":1223,"high":2531,"low":2532,"close":2533,"change":1860,"percent_change":1401,"volume":2534,"transactions":9,"vwap":2533},"2025-07-03",2.4,2.27,2.35,83700,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2488,"percent_change":2248,"volume":2540,"transactions":9,"vwap":2539},"2025-07-02",2.22,2.41,2.3,190100,{"date":2542,"open":2543,"high":2526,"low":2543,"close":2537,"change":749,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2537},"2025-07-01",2.2,0.91,199900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2543,"change":950,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2543},"2025-06-30",2.33,2.335,2.15,-4.76,393900,{"date":2554,"open":1223,"high":2555,"low":2519,"close":2518,"change":2207,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2518},"2025-06-27",2.49,0.43,2615700,{"date":2559,"open":1329,"high":2560,"low":2561,"close":2539,"change":991,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2539},"2025-06-26",2.62,2.25,-10.51,722100,{"date":2565,"open":2566,"high":2487,"low":2567,"close":2494,"change":750,"percent_change":1829,"volume":2568,"transactions":9,"vwap":2494},"2025-06-25",2.46,2.39,214200,{"date":2570,"open":1519,"high":2494,"low":1519,"close":1302,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1302},"2025-06-24",0.11,4.6,235100,{"date":2575,"open":2561,"high":2576,"low":2543,"close":2567,"change":975,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2567},"2025-06-23",2.47,6.22,591500,{"date":2580,"open":2532,"high":2532,"low":2581,"close":2561,"change":949,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2561},"2025-06-20",2.152,-0.88,457400,{"date":2585,"open":2586,"high":2587,"low":1590,"close":2532,"change":914,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2532},"2025-06-18",2.24,2.325,1.79,149400,{"date":2591,"open":2539,"high":2592,"low":499,"close":499,"change":210,"percent_change":2593,"volume":2594,"transactions":9,"vwap":499},"2025-06-17",2.36,-3.46,228100,{"date":2596,"open":2538,"high":2597,"low":2561,"close":2518,"change":2310,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2518},"2025-06-16",2.42,-4.15,205800,{"date":2601,"open":2602,"high":1302,"low":2531,"close":2538,"change":2274,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2538},"2025-06-13",2.43,-1.63,152200,{"date":2606,"open":2607,"high":2608,"low":2531,"close":2607,"change":2397,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-12",2.45,2.545,-2,163800,{"date":2612,"open":2477,"high":2613,"low":2614,"close":1302,"change":1675,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1302},"2025-06-11",2.699,2.445,-5.3,324100,{"date":2618,"open":2506,"high":2492,"low":1302,"close":2619,"change":1096,"percent_change":2253,"volume":2620,"transactions":9,"vwap":2619},"2025-06-10",2.64,261600,{"date":2622,"open":2487,"high":2477,"low":2623,"close":2511,"change":2340,"percent_change":426,"volume":2624,"transactions":9,"vwap":2511},"2025-06-09",2.516,179600,{"date":2626,"open":2597,"high":2484,"low":2531,"close":2494,"change":872,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2494},"2025-06-06",7.98,260900,{"date":2630,"open":2566,"high":2631,"low":2526,"close":1329,"change":683,"percent_change":2632,"volume":1009,"transactions":9,"vwap":1329},"2025-06-05",2.465,-2.86,{"date":2634,"open":2619,"high":2485,"low":2538,"close":2607,"change":406,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2607},"2025-06-04",-6.84,251400,{"date":2638,"open":2462,"high":2639,"low":2602,"close":2499,"change":478,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2499},"2025-06-03",2.77,1.15,1253900,{"date":2643,"open":2484,"high":2644,"low":1897,"close":2484,"change":749,"percent_change":133,"volume":2645,"transactions":9,"vwap":2484},"2025-06-02",2.71,155200,{"date":2647,"open":2502,"high":2502,"low":2648,"close":2506,"change":950,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2506},"2025-05-30",2.55,-4.09,107600,{"date":2652,"open":2639,"high":2653,"low":2507,"close":2485,"change":2340,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2485},"2025-05-29",2.79,-1.1,98000,{"date":2657,"open":2471,"high":2471,"low":2644,"close":1789,"change":1000,"percent_change":2658,"volume":2449,"transactions":9,"vwap":1789},"2025-05-28",-5.23,{"date":2660,"open":2055,"high":2055,"low":2466,"close":2461,"change":531,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2461},"2025-05-27",-5.28,176000,{"date":2664,"open":2471,"high":2055,"low":2665,"close":2403,"change":1096,"percent_change":2309,"volume":2666,"transactions":9,"vwap":2403},"2025-05-23",2.895,276100,{"date":2668,"open":2478,"high":2669,"low":2670,"close":2671,"change":2488,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-22",2.99,2.847,2.93,2.81,178900,{"date":2675,"open":2478,"high":1242,"low":2639,"close":2455,"change":1730,"percent_change":2226,"volume":2676,"transactions":9,"vwap":2455},"2025-05-21",239600,{"date":2678,"open":2648,"high":1242,"low":2648,"close":940,"change":1861,"percent_change":1939,"volume":2679,"transactions":9,"vwap":940},"2025-05-20",307400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2511,"change":2207,"percent_change":128,"volume":2685,"transactions":9,"vwap":2511},"2025-05-19",2.51,2.605,2.485,95100,{"date":2687,"open":1626,"high":2688,"low":2597,"close":2493,"change":1096,"percent_change":2199,"volume":2689,"transactions":9,"vwap":2493},"2025-05-16",2.595,217200,{"date":2691,"open":2543,"high":2607,"low":2692,"close":2602,"change":2479,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2602},"2025-05-15",2.16,10.45,170500,{"date":2696,"open":1329,"high":2567,"low":2697,"close":2543,"change":898,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2543},"2025-05-14",2.18,-7.17,186300,{"date":2701,"open":2592,"high":1329,"low":2524,"close":1519,"change":478,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1519},"2025-05-13",1.28,105400,{"date":2705,"open":2706,"high":2533,"low":2561,"close":2524,"change":2404,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2524},"2025-05-12",2.26,5.41,125600,{"date":2710,"open":499,"high":2561,"low":2711,"close":2537,"change":478,"percent_change":2062,"volume":2712,"transactions":9,"vwap":2537},"2025-05-09",2.19,148500,{"date":2714,"open":1401,"high":2539,"low":2550,"close":2711,"change":749,"percent_change":1715,"volume":2715,"transactions":9,"vwap":2711},"2025-05-08",161000,{"date":2717,"open":1590,"high":2561,"low":177,"close":1401,"change":949,"percent_change":2039,"volume":2718,"transactions":9,"vwap":1401},"2025-05-07",502300,{"date":2720,"open":2539,"high":2518,"low":1598,"close":2711,"change":531,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2711},"2025-05-06",-6.81,216800,{"date":2724,"open":2531,"high":2607,"low":2548,"close":2533,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2533},"2025-05-05",-0.09,-3.69,96700,{"date":2729,"open":2555,"high":2511,"low":2548,"close":1626,"change":113,"percent_change":1645,"volume":2730,"transactions":9,"vwap":1626},"2025-05-02",157600,{"date":2732,"open":1302,"high":1302,"low":1329,"close":2607,"change":2274,"percent_change":662,"volume":2712,"transactions":9,"vwap":2607},"2025-05-01",{"date":2734,"open":2538,"high":1302,"low":2532,"close":2555,"change":1860,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2555},"2025-04-30",2.05,134900,{"date":2738,"open":2538,"high":2566,"low":2518,"close":1626,"change":478,"percent_change":2200,"volume":2739,"transactions":9,"vwap":1626},"2025-04-29",171700,{"date":2741,"open":2592,"high":2538,"low":2526,"close":2538,"change":108,"percent_change":2648,"volume":2742,"transactions":9,"vwap":2538},"2025-04-28",151200,{"date":2744,"open":2561,"high":2533,"low":2543,"close":2533,"change":750,"percent_change":1823,"volume":2745,"transactions":9,"vwap":2533},"2025-04-25",141700,{"date":2747,"open":2526,"high":2748,"low":2586,"close":2526,"change":2207,"percent_change":593,"volume":2749,"transactions":9,"vwap":2526},"2025-04-24",2.336,100100,{"date":2751,"open":2548,"high":2566,"low":2706,"close":2532,"change":2207,"percent_change":593,"volume":2589,"transactions":9,"vwap":2532},"2025-04-23",{"date":181,"open":1519,"high":1519,"low":2753,"close":2706,"change":950,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2706},2.14,-4.64,344500]