[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GHRS":3,"homepage-market-summary":30,"stock-historical-GHRS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GHRS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GH Research PLC Ordinary Shares","Nasdaq",null,"Common Stock","GH Research PLC is a clinical-stage biopharmaceutical company dedicated to transforming the lives of patients by developing a practice-changing treatment for depression. Its initial focus is on developing novel and proprietary mebufotenin therapies for the treatment of patients with Treatment-Resistant Depression, or TRD. Its portfolio currently includes GH001, a proprietary inhalable mebufotenin product candidate, and GH002, a proprietary intravenous mebufotenin product candidate. The group has only a single segment: Research and Development.","73",false,{"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},22.94,23.05,23.12,22.36,22.86,0.08,0.35,230002.433063,4505,22.7787,31.439,12.04,300478.11621992,56.2,1324,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":21,"price":152,"is_up":39},"Comm Services","XLC",110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},8.75,283418,103447729.05498,143.78,"2025-04-22",[181,182,192,202,212,222,233,243,253,264,275,286,297,307,317,328,337,348,359,370,380,390,400,409,419,429,440,450,459,469,478,489,500,511,520,530,539,549,559,569,578,589,597,607,617,625,633,642,653,662,670,679,689,698,707,715,723,731,739,746,754,759,765,773,779,787,792,798,805,811,819,828,837,845,854,861,870,879,887,896,903,911,918,926,934,941,950,958,967,974,982,990,994,1001,1010,1019,1027,1035,1042,1050,1057,1064,1072,1081,1088,1096,1104,1113,1119,1127,1134,1143,1152,1160,1169,1177,1186,1194,1202,1209,1216,1225,1234,1242,1249,1256,1265,1271,1277,1284,1292,1301,1309,1317,1323,1332,1340,1348,1355,1362,1369,1377,1385,1393,1400,1406,1411,1416,1422,1428,1436,1444,1450,1456,1463,1469,1477,1484,1490,1497,1504,1510,1516,1523,1531,1538,1546,1555,1563,1570,1579,1585,1590,1596,1602,1609,1618,1623,1630,1637,1644,1651,1657,1664,1669,1675,1684,1693,1699,1704,1712,1719,1727,1735,1742,1748,1754,1763,1768,1773,1781,1788,1795,1801,1808,1817,1821,1827,1833,1841,1848,1855,1860,1865,1873,1881,1888,1894,1901,1907,1910,1917,1925,1930,1937,1942,1947,1954,1960,1966,1973,1980,1986,1993,1999,2006,2012,2021,2026,2031,2035,2039,2045,2052,2057,2061,2068,2072,2077,2083,2087,2094,2101,2109,2114,2118,2123,2128,2132,2136,2141,2146,2151,2157,2163,2170,2178,2183,2189,2195,2201,2205,2209,2214,2219,2223,2228,2233,2237,2241,2247,2252,2258,2261,2265,2271,2280,2287,2292,2298,2303,2309,2314,2319,2324,2330,2334,2340,2345,2351,2355,2360,2367,2373,2382,2389,2395,2400,2407,2410,2415,2421,2425,2432,2436,2442,2447,2453,2459,2462,2467,2476,2483,2489,2496,2501,2507,2509,2512,2517,2523,2530,2535,2541,2545,2550,2559,2566,2572,2579,2587,2593,2600,2605,2612,2620,2626,2630,2637,2645,2652,2658,2665,2673,2681,2688,2695,2701,2709,2715,2724,2731,2738,2743,2747],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.31,23.9,22.53,-0.62,-2.64,255124.511992,4560,22.8972,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.92,23.13,23.48,-1.19,-4.82,384732.535944,4993,23.7606,{"date":203,"open":204,"high":205,"low":17,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.39,24.99,24.67,1.25,5.34,1131963.46817,6663,23.9028,{"date":213,"open":196,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.675,22.89,23.42,-0.42,-1.76,609725.263675,6783,23.2802,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.48,24.55,23.49,23.84,-0.61,-2.49,179988.919347,4137,23.7985,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",26.1,23.43,24.45,-1.51,-5.82,418310.729186,6345,24.404,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",28.13,25.67,25.96,-1.9,-6.82,178832.530834,4840,26.2368,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",28.02,28.45,27.61,27.86,-0.07,-0.25,101620.351519,2578,27.9467,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",28.48,28.5,27.76,27.93,-0.33,-1.17,131168.224755,2408,28.078,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",28.87,29.15,28,28.26,-0.46,-1.6,132831.980867,2246,28.3667,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",28.11,29.165,27.755,28.72,0.97,3.5,501566.30088,3388,28.518,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":38,"volume":304,"transactions":305,"vwap":306},"2026-09-16",27.63,28.07,27.22,27.75,0.2,152948.672895,3194,27.6533,{"date":308,"open":299,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",27.83,26.52,27.55,-0.34,-1.22,140245.753231,3463,27.3634,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",27.2,28.62,27.0282,27.89,0.69,2.54,126428.650101,3743,28.0193,{"date":329,"open":330,"high":288,"low":331,"close":319,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",27.57,27.01,-0.08,-0.29,159248.92195,4541,27.273,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",27.242,27.605,26.875,27.28,-0.28,-1.02,128799.942353,3493,27.1523,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",27.77,27.92,26.46,27.56,-0.23,-0.83,336854.745848,5889,27.3014,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",27.98,28.33,27.21,27.79,-0.44,-1.56,221034.165403,5409,27.6963,{"date":371,"open":258,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",28.31,27.2618,28.23,0.31,1.11,78098.882169,2558,28.0316,{"date":381,"open":382,"high":383,"low":384,"close":351,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",28.19,28.328,27.58,-0.15,-0.53,116967.083335,2932,27.8745,{"date":391,"open":392,"high":393,"low":394,"close":300,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",27.46,28.32,27.09,0.71,2.6,111832.812121,3021,27.8493,{"date":401,"open":402,"high":279,"low":403,"close":404,"change":147,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",26.94,26.6143,27.36,1.41,464908.753692,2914,27.3783,{"date":410,"open":258,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",28.0698,26.68,26.98,-0.96,-3.44,149184.707771,2740,27.0378,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",28.61,27.82,27.94,-0.71,-2.48,117667.246635,2990,28.0801,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",29.02,29.08,28.435,28.65,-0.36,-1.24,73507.604504,1987,28.7114,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":375,"volume":447,"transactions":448,"vwap":449},"2026-08-26",28.92,29.1399,28.375,29.01,0.09,145072.401953,3222,28.8976,{"date":451,"open":452,"high":453,"low":452,"close":442,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",28.46,29.13,0.82,2.92,113208.869553,3001,28.8302,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":354,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",28.2,28.6,27.2377,28.1,-0.81,162954.678096,4453,28.0911,{"date":470,"open":471,"high":472,"low":473,"close":362,"change":474,"percent_change":313,"volume":475,"transactions":476,"vwap":477},"2026-08-21",28.83,29.22,28.01,-0.35,141749.438013,3879,28.4291,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",29.74,29.8945,28.55,28.68,-1.12,-3.76,171680.72092,4518,28.8832,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",29.9,30.57,29.38,29.8,0.065,0.22,357263.581982,5685,29.8326,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",30,30.26,29.045,29.735,-0.245,-0.82,238615.19898,5202,29.5449,{"date":512,"open":513,"high":514,"low":278,"close":515,"change":53,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",29.26,30.065,29.98,1.66,182207.01603,5683,29.6927,{"date":521,"open":372,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",30.19,28.25,29.49,1.3,4.61,233465.096111,6104,29.5566,{"date":531,"open":532,"high":532,"low":533,"close":382,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",30.31,28.0526,-2.05,-6.78,351473.122766,6949,29.0501,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",29.25,30.68,30.24,1.16,3.99,1132237.613358,11713,30.0557,{"date":550,"open":551,"high":552,"low":553,"close":432,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",29.6,30.96,29.04,-0.45,-1.52,668003.542327,6395,29.8865,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",30.43,29.45,29.53,-0.74,-2.44,213451.869952,3896,29.7208,{"date":570,"open":571,"high":25,"low":562,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",30.95,30.27,-0.37,-1.21,337142.039387,7215,30.2336,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",29.34,30.9,28.8154,30.64,1.51,5.18,486059.995047,5895,29.8832,{"date":590,"open":431,"high":591,"low":267,"close":453,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",29.5,0.01,0.03,231640.612435,6225,28.9715,{"date":598,"open":599,"high":524,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",28.49,27.905,29.12,0.93,3.3,632252.146909,7003,28.7832,{"date":608,"open":609,"high":610,"low":611,"close":382,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",28.17,28.53,27.44,0.12,0.43,241230.662191,5155,28.1244,{"date":618,"open":267,"high":619,"low":258,"close":300,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",28.85,-0.31,-1.09,177769.977674,3640,28.1541,{"date":626,"open":279,"high":482,"low":627,"close":628,"change":127,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",27.8,28.38,1.43,388848.635821,9251,28.2228,{"date":634,"open":423,"high":635,"low":636,"close":361,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",28.59,27.335,0.02,0.07,235640.360918,5268,28.0008,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",27.78,27.97,26.3212,27.96,0.21,0.76,201985.087248,4613,27.4966,{"date":654,"open":258,"high":655,"low":656,"close":302,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",29.05,27.15,0.47,1.72,279848.493263,4073,27.9619,{"date":663,"open":664,"high":464,"low":665,"close":342,"change":474,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",27.62,26.75,-1.27,163862.047215,3367,27.4408,{"date":671,"open":672,"high":673,"low":299,"close":299,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",28.22,28.8,-0.95,-3.32,142723.14688,3784,28.0768,{"date":680,"open":382,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",28.9,27.73,28.58,0.23,0.81,147575.00649,3437,28.389,{"date":690,"open":691,"high":267,"low":692,"close":693,"change":454,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",27.6,27.516,28.35,2.98,152192.750968,4251,28.212,{"date":699,"open":700,"high":472,"low":392,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",28.66,27.53,-1.18,-4.11,205879.750253,4115,27.9966,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":217,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",28.75,30.59,27.5,28.71,-1.44,637500,{"date":716,"open":717,"high":718,"low":719,"close":453,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":453},"2026-07-16",30.040001,31,28.076,2.21,8.21,1483400,{"date":724,"open":725,"high":726,"low":247,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",26.67,27.040001,26.92,0.15,0.56,141100,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",25.58,27.1,26.77,1.42,5.6,98000,{"date":740,"open":741,"high":741,"low":66,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",26.32,25.35,-1.16,-4.38,196000,{"date":747,"open":404,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",27.88,26.030001,26.51,-0.69,-2.54,128500,{"date":755,"open":756,"high":392,"low":757,"close":319,"change":21,"percent_change":525,"volume":758,"transactions":9,"vwap":319},"2026-07-09",26.85,26.5,499600,{"date":760,"open":761,"high":319,"low":762,"close":756,"change":763,"percent_change":385,"volume":764,"transactions":9,"vwap":756},"2026-07-08",26.71,26,-0.04,186100,{"date":766,"open":767,"high":734,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",26.18,25.47,26.89,0.72,2.75,155300,{"date":774,"open":301,"high":301,"low":247,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",26.17,-0.84,-3.11,118900,{"date":780,"open":781,"high":782,"low":783,"close":331,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":331},"2026-07-02",26.42,27.3,25.565,0.59,2.23,168300,{"date":788,"open":734,"high":789,"low":790,"close":781,"change":281,"percent_change":791,"volume":764,"transactions":9,"vwap":781},"2026-07-01",27.285,26.08,-1.71,{"date":793,"open":635,"high":635,"low":735,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",26.88,-1.61,-5.65,212900,{"date":799,"open":421,"high":800,"low":801,"close":599,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":599},"2026-06-29",28.96,27.41,0.27,0.96,229100,{"date":806,"open":807,"high":393,"low":807,"close":672,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":672},"2026-06-26",25.08,2.88,11.37,275400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":158,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-25",24.68,25.51,24.33,25.34,3.01,171000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",23.81,24.76,23.37,24.6,0.99,4.19,169100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",21.75,24.365,21.258,23.61,1.52,6.88,308100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":385,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-22",22.85,23.21,21.69,22.09,-0.67,763100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",21.99,23.030001,21.3,22.24,0.54,2.49,544600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":658,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-17",19.96,21.77,21.7,8.61,178600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",20.26,20.38,19.52,19.98,-0.39,-1.91,133500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",21.57,21.577,20.12,20.37,-0.75,-3.55,159500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":785,"volume":886,"transactions":9,"vwap":884},"2026-06-12",20.85,22.059999,20.68,21.12,0.46,181100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",20.54,21.155,20,20.66,0.3,1.47,220000,{"date":897,"open":898,"high":899,"low":891,"close":900,"change":592,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-10",20.16,21.315,20.36,0.05,140700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":684,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",20.44,21.6,19.75,20.35,1.14,270700,{"date":912,"open":913,"high":850,"low":914,"close":874,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":874},"2026-06-08",21.68,19.74,-1.31,-6.11,379100,{"date":919,"open":920,"high":833,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",23.01,21.21,21.43,-1.82,-7.83,351900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":702,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",24.35,25.31,23.08,23.25,-4.83,282700,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":365,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-03",24.85,23.85,24.43,-1.77,141000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",24.79,25.94,24.132,24.87,0.04,0.16,381900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":293,"volume":957,"transactions":9,"vwap":955},"2026-06-01",23.96,25.24,23.040001,24.83,0.84,286300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",22.4,24.25,22.02,23.99,1.61,7.19,318400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":637,"percent_change":446,"volume":973,"transactions":9,"vwap":972},"2026-05-28",22.42,22.95,21.9,22.38,122100,{"date":975,"open":976,"high":977,"low":978,"close":18,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":18},"2026-05-27",23.15,23.89,22.15,-0.79,-3.41,223100,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-05-26",22.37,23.23,21.81,1.03,4.66,337700,{"date":991,"open":986,"high":227,"low":986,"close":992,"change":21,"percent_change":964,"volume":993,"transactions":9,"vwap":992},"2026-05-22",22.12,350800,{"date":995,"open":960,"high":996,"low":997,"close":857,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":857},"2026-05-21",22.595,21.635,-0.77,-3.42,310100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",22.030001,22.8,21.54,22.54,0.6,2.73,268200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",22.26,22.49,21.27,21.94,0.26,1.2,372900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":913,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":913},"2026-05-18",23.135,23.745,21.07,0.29,1.36,373800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":507,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",21.97,22.361,20.69,21.39,-3.69,201100,{"date":1036,"open":1037,"high":1038,"low":891,"close":1039,"change":1040,"percent_change":584,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",21.51,22.55,22.21,0.33,166400,{"date":1043,"open":913,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",22.125,21.059,21.88,0.34,1.58,112700,{"date":1051,"open":1052,"high":830,"low":1053,"close":1005,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1005},"2026-05-12",21.23,20.89,0.28,1.32,94800,{"date":1058,"open":1059,"high":1039,"low":1060,"close":1061,"change":1062,"percent_change":876,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",21.31,21.02,21.26,-0.16,110500,{"date":1065,"open":1066,"high":857,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-08",20.97,20.75,21.42,0.41,1.95,161100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",22.33,22.58,20.57,21.01,-1.43,-6.37,198500,{"date":1082,"open":1083,"high":1084,"low":1014,"close":1085,"change":544,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",21.55,22.88,22.44,5.45,374300,{"date":1089,"open":1090,"high":1015,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",21.67,21,21.28,-0.41,-1.89,135300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":841,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":841},"2026-05-04",20.59,21.718,20.47,0.98,4.73,219200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",20.53,20.76,20.040001,20.71,0.18,0.88,127000,{"date":1114,"open":1115,"high":889,"low":1115,"close":1106,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-04-30",19.21,1.37,7.15,125300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":751,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-29",19.85,20.14,18.885,19.16,-3.48,232800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1121,"change":1132,"percent_change":525,"volume":1133,"transactions":9,"vwap":1121},"2026-04-28",19.47,20.105,18.93,0.255,158900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-27",20.39,20.94,19.46,19.595,-0.655,-3.23,256200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",18.85,20.27,18.4,20.25,1.44,7.66,277700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":564,"volume":1159,"transactions":9,"vwap":1157},"2026-04-23",19,19.293,18.38,18.81,-0.14,294000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-22",21.14,22,18.785,18.95,-1.7,-8.23,533700,{"date":1170,"open":1171,"high":18,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",21.84,20.375,20.65,-0.85,-3.95,453900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-20",21.44,24.66,19.8,21.5,3.16,17.23,1454000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1007,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",17.85,18.7,17.64,18.34,3.38,139500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":158,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-16",16.9,18.249,16.53,17.74,4.35,212300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":684,"percent_change":1116,"volume":1208,"transactions":9,"vwap":1207},"2026-04-15",16.76,17.02,16.45,17,69700,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":613,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",16.51,17.1,16.77,2.63,83200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-13",15.62,16.395,15.572,16.34,0.62,3.94,214800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-10",15.41,15.9,15.173,15.72,0.45,2.95,123700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1054,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-09",14.95,15.4,14.855,15.27,1.87,51300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":375,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-08",15.5,14.83,14.99,2.11,60300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":281,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",14.97,14.33,14.68,-3.04,75000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-06",14.7,15.8,14.59,15.14,0.57,3.91,143200,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":385,"percent_change":344,"volume":1270,"transactions":9,"vwap":1269},"2026-04-02",14.196,14.79,14.57,102700,{"date":1272,"open":1252,"high":1244,"low":1273,"close":1274,"change":137,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-01",14.04,14.72,4.69,135500,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":987,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-31",13.2,14.32,14.06,7.9,171800,{"date":1285,"open":1279,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",13.37,12.8,13.03,-0.12,-0.91,114400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",13.86,13.92,13.1,13.15,-0.94,-6.67,87800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-26",13.39,14.53,14.09,0.44,3.22,224900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1016,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-25",13.58,14.13,13.43,13.65,1.94,72600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1303,"change":1110,"percent_change":1025,"volume":1322,"transactions":9,"vwap":1303},"2026-03-24",13.06,13.528,12.77,104200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-23",14.14,14.22,13.12,13.21,-0.76,-5.44,293900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":776,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-20",14.71,14.92,13.9,13.97,-5.67,240000,{"date":1341,"open":1342,"high":1261,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-19",14.78,14.56,14.81,-0.21,-1.4,105200,{"date":1349,"open":1350,"high":1227,"low":1351,"close":1352,"change":312,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-18",15.17,14.9,15.02,-2.21,102600,{"date":1356,"open":1357,"high":1358,"low":1344,"close":1359,"change":122,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-17",15.25,15.39,15.36,1.65,548700,{"date":1363,"open":1364,"high":1365,"low":1236,"close":1366,"change":948,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-16",15.05,15.6,15.11,1.07,66300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1236,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1236},"2026-03-13",15.68,15.93,14.64,-0.57,-3.67,118000,{"date":1378,"open":1379,"high":1380,"low":1258,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",15,15.825,15.52,0.39,2.58,432000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-11",15.95,16.035,15.13,-0.63,-4,137300,{"date":1394,"open":1395,"high":95,"low":1365,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-10",16.07,15.76,-0.22,-1.38,458800,{"date":1401,"open":1387,"high":1402,"low":1403,"close":1404,"change":901,"percent_change":375,"volume":1405,"transactions":9,"vwap":1404},"2026-03-09",16.1,15.32,15.98,334400,{"date":1407,"open":1408,"high":1402,"low":1364,"close":1372,"change":649,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1372},"2026-03-06",15.26,5.01,280200,{"date":1412,"open":1387,"high":1387,"low":1413,"close":1350,"change":507,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1350},"2026-03-05",15.125,-5.13,557400,{"date":1417,"open":1237,"high":1418,"low":1237,"close":1419,"change":323,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-04",16.023001,15.99,4.51,92500,{"date":1423,"open":1424,"high":1425,"low":1334,"close":1426,"change":424,"percent_change":1427,"volume":1112,"transactions":9,"vwap":1426},"2026-03-03",15.45,15.69,15.3,-4.43,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":544,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-02",14.45,16.2,14.415,16.01,7.81,292900,{"date":1437,"open":1227,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",15.715,14.36,14.85,-0.78,-4.99,195300,{"date":1445,"open":1230,"high":1446,"low":1447,"close":1448,"change":1289,"percent_change":1329,"volume":1449,"transactions":9,"vwap":1448},"2026-02-26",15.74,15.265,15.63,144200,{"date":1451,"open":1358,"high":1452,"low":1453,"close":1454,"change":885,"percent_change":817,"volume":1455,"transactions":9,"vwap":1454},"2026-02-25",15.87,15.06,15.75,191300,{"date":1457,"open":1403,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":776,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",15.59,14.94,15.29,-0.13,166600,{"date":1464,"open":1244,"high":1465,"low":1389,"close":1466,"change":1467,"percent_change":484,"volume":1468,"transactions":9,"vwap":1466},"2026-02-23",15.925,15.42,-0.175,100000,{"date":1470,"open":1259,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",16.030001,15.401,15.595,-0.205,-1.3,111000,{"date":1478,"open":1479,"high":1480,"low":1259,"close":1259,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1259},"2026-02-19",16.049999,16.08,-0.3,-1.86,167100,{"date":1485,"open":1228,"high":1486,"low":1487,"close":1402,"change":1488,"percent_change":323,"volume":1489,"transactions":9,"vwap":1402},"2026-02-18",16.258,15.7,0.11,93700,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1419,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1419},"2026-02-17",14.84,16.61,1.29,8.78,340800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1258,"change":620,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1258},"2026-02-13",15.07,15.22,14.61,-2.07,182200,{"date":1505,"open":1239,"high":1237,"low":1506,"close":1507,"change":1158,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-12",14.98,15.01,-0.92,88600,{"date":1511,"open":1237,"high":1237,"low":1512,"close":1513,"change":1514,"percent_change":271,"volume":1515,"transactions":9,"vwap":1513},"2026-02-11",14.5,15.15,-0.18,180400,{"date":1517,"open":1227,"high":1518,"low":1519,"close":1520,"change":763,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-10",15.88,15.09,15.33,-0.26,88300,{"date":1524,"open":1350,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-09",15.58,14.73,15.37,0.205,1.35,161600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1000,"transactions":9,"vwap":1535},"2026-02-06",13.96,15.19,15.165,1.505,11.02,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",15.24,13.6,13.66,-1.88,-12.1,499500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-04",15.92,16,14.91,15.54,-0.38,-2.39,304200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1548,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1548},"2026-02-03",15.79,16.25,15.315,0.1,0.63,150400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":948,"percent_change":89,"volume":1569,"transactions":9,"vwap":1568},"2026-02-02",15.55,16.33,15.416,15.82,165900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-30",16.18,16.475,15.57,15.66,-0.58,-3.57,127900,{"date":1580,"open":1581,"high":95,"low":1259,"close":1582,"change":1110,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-29",16.059999,16.24,1.12,148500,{"date":1586,"open":1221,"high":1587,"low":1244,"close":1581,"change":385,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1581},"2026-01-28",16.37,-0.93,294900,{"date":1591,"open":1592,"high":1592,"low":1549,"close":1593,"change":867,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-27",16.69,16.21,-2.35,138500,{"date":1597,"open":1598,"high":1599,"low":1404,"close":1600,"change":1461,"percent_change":1441,"volume":1601,"transactions":9,"vwap":1600},"2026-01-26",16.58,16.933,16.6,179500,{"date":1603,"open":1196,"high":1604,"low":1605,"close":1606,"change":112,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-23",16.98,16.3,16.73,-0.06,298500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-22",16.52,17.3,16.11,16.74,0.37,2.26,190500,{"date":1619,"open":1454,"high":1620,"low":1621,"close":1587,"change":1222,"percent_change":1223,"volume":1622,"transactions":9,"vwap":1587},"2026-01-21",16.38,15.48,300300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1454,"change":436,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1454},"2026-01-20",16.49,16.755,15.67,-7.3,466300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":593,"percent_change":1110,"volume":1636,"transactions":9,"vwap":1635},"2026-01-16",16.92,17.2,16.551,16.99,182400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":901,"percent_change":893,"volume":1643,"transactions":9,"vwap":1642},"2026-01-15",16.85,17.33,16.196,16.96,200100,{"date":1645,"open":1646,"high":1647,"low":1237,"close":1648,"change":1367,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-14",15.84,16.95,16.91,6.76,344800,{"date":1652,"open":1653,"high":1654,"low":1379,"close":1646,"change":1561,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2026-01-13",15.16,16.26,4.14,534100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":303,"percent_change":1663,"volume":860,"transactions":9,"vwap":1662},"2026-01-12",15.1,15.362,14.75,15.21,1.33,{"date":1665,"open":1259,"high":1646,"low":1334,"close":1507,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1507},"2026-01-09",-0.54,-3.47,438000,{"date":1670,"open":1671,"high":1671,"low":1381,"close":1565,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1565},"2026-01-08",17.65,-2.4,-13.37,727600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-07",14.28,18.17,14.17,17.95,3.83,27.12,1836500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-06",16.02,16.19,13.5,14.12,-1.34,-8.67,861200,{"date":1694,"open":1695,"high":1154,"low":1379,"close":1696,"change":1697,"percent_change":1213,"volume":1698,"transactions":9,"vwap":1696},"2026-01-05",18.816,15.46,2.22,5580200,{"date":1700,"open":1287,"high":1313,"low":1287,"close":1701,"change":851,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-02",13.24,4.25,891300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":303,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-31",12.54,12.71,12.395,12.7,1.6,88000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":979,"volume":1718,"transactions":9,"vwap":1716},"2025-12-30",12.62,12.69,12.5,-0.1,204800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-29",12.56,12.89,12.435,12.6,0,140200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1724,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1724},"2025-12-26",12.75,12.91,12.242,-0.185,-1.45,148100,{"date":1736,"open":1729,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":802,"volume":1741,"transactions":9,"vwap":1739},"2025-12-24",12.95,12.33,12.785,0.035,104600,{"date":1743,"open":1744,"high":1296,"low":1745,"close":1729,"change":1746,"percent_change":1502,"volume":1747,"transactions":9,"vwap":1729},"2025-12-23",12.93,12.644,-0.27,140500,{"date":1749,"open":1288,"high":1750,"low":1751,"close":1752,"change":107,"percent_change":885,"volume":1753,"transactions":9,"vwap":1752},"2025-12-22",13.295,12.83,13.02,249100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-19",12.84,13.33,12.629,12.96,0.24,1.89,776600,{"date":1764,"open":1287,"high":1327,"low":1765,"close":1766,"change":593,"percent_change":1760,"volume":1767,"transactions":9,"vwap":1766},"2025-12-18",12.605,12.72,259800,{"date":1769,"open":1770,"high":1297,"low":1771,"close":1715,"change":593,"percent_change":1760,"volume":1772,"transactions":9,"vwap":1715},"2025-12-17",12.53,12.51,304800,{"date":1774,"open":1775,"high":1776,"low":26,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-16",12.43,12.99,12.66,0.175,1.4,228000,{"date":1782,"open":1783,"high":1286,"low":1738,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-15",13.05,12.485,-0.55,-4.22,306700,{"date":1789,"open":1295,"high":1790,"low":1752,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-12",14.313,13.035,-0.765,-5.54,252200,{"date":1796,"open":1326,"high":1379,"low":1797,"close":1798,"change":1093,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-11",13.705,13.8,-2.89,321200,{"date":1802,"open":1803,"high":1661,"low":1804,"close":1805,"change":1717,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-10",14.24,14.05,14.21,-0.7,136900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-09",14.63,14.955,14.225,14.31,-0.32,-2.19,230800,{"date":1818,"open":1366,"high":1239,"low":1260,"close":1810,"change":1521,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1810},"2025-12-08",-1.75,166700,{"date":1822,"open":1357,"high":1823,"low":1344,"close":1824,"change":281,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-05",15.86,14.89,-3,191900,{"date":1828,"open":1829,"high":1244,"low":1829,"close":1830,"change":292,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-04",14.3,15.35,6.75,221400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1040,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-03",14.1,14.42,13.94,14.38,2.35,215800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1804,"change":1062,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1804},"2025-12-02",14.26,14.715,13.975,-1.13,161200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1805,"change":674,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1805},"2025-12-01",14.93,15.155,14.11,-6.27,165600,{"date":1856,"open":1251,"high":1244,"low":1857,"close":1653,"change":1069,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1653},"2025-11-28",14.858,2.78,177700,{"date":1861,"open":1236,"high":1534,"low":1274,"close":1661,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1661},"2025-11-26",-0.145,-0.97,119100,{"date":1866,"open":1867,"high":1352,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-25",14.62,14.23,14.895,0.315,2.16,517100,{"date":1874,"open":1852,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-24",14.67,13.91,14.58,0.565,4.03,340700,{"date":1882,"open":1883,"high":1813,"low":1884,"close":1885,"change":1886,"percent_change":1110,"volume":1887,"transactions":9,"vwap":1885},"2025-11-21",14.02,13.71,14.015,0.025,128900,{"date":1889,"open":1838,"high":1507,"low":1890,"close":1891,"change":867,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-20",13.863,13.99,-2.71,258100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1838,"change":1561,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1838},"2025-11-19",13.75,14.46,13.73,4.58,403400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1896,"change":474,"percent_change":425,"volume":1906,"transactions":9,"vwap":1896},"2025-11-18",13.98,14.4,13.31,327300,{"date":1908,"open":1305,"high":1813,"low":1296,"close":1835,"change":1560,"percent_change":395,"volume":1909,"transactions":9,"vwap":1835},"2025-11-17",481500,{"date":1911,"open":1912,"high":1867,"low":1913,"close":1914,"change":1054,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-14",13.7,13.44,14,2.04,233700,{"date":1918,"open":1342,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-13",15.03,13.35,13.72,-1.28,-8.53,1423500,{"date":1926,"open":1280,"high":72,"low":1927,"close":1379,"change":132,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1379},"2025-11-12",14.16,5.49,552700,{"date":1931,"open":1313,"high":1932,"low":1933,"close":1326,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1326},"2025-11-11",14.305,13.343,0.68,5.02,289700,{"date":1938,"open":1939,"high":1891,"low":1328,"close":1940,"change":947,"percent_change":893,"volume":1941,"transactions":9,"vwap":1940},"2025-11-10",13.74,13.54,198000,{"date":1943,"open":1701,"high":1542,"low":1944,"close":1688,"change":446,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1688},"2025-11-07",12.445,0.67,298900,{"date":1948,"open":1949,"high":1898,"low":1950,"close":1951,"change":1514,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-06",13.42,13.13,13.41,-1.32,436400,{"date":1955,"open":1313,"high":1956,"low":1957,"close":1958,"change":446,"percent_change":1945,"volume":1959,"transactions":9,"vwap":1958},"2025-11-05",13.89,13.11,13.59,895100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1688,"change":1964,"percent_change":1397,"volume":1965,"transactions":9,"vwap":1688},"2025-11-04",13.22,13.88,-0.03,281600,{"date":1967,"open":1677,"high":1968,"low":1969,"close":1970,"change":979,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-03",14.77,13.425,13.53,-5.52,289600,{"date":1974,"open":1975,"high":1252,"low":1976,"close":1280,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1280},"2025-10-31",12.68,12.55,1.78,14.19,752400,{"date":1981,"open":1982,"high":1314,"low":1716,"close":1706,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1706},"2025-10-30",13.55,-1.23,-8.93,527000,{"date":1987,"open":1988,"high":1989,"low":1958,"close":1990,"change":354,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-29",13.93,14.44,13.77,-1.64,141200,{"date":1994,"open":1312,"high":1280,"low":1995,"close":1914,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1914},"2025-10-28",13.81,-0.315,-2.2,221100,{"date":2000,"open":1927,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1589,"transactions":9,"vwap":2003},"2025-10-27",14.55,13.83,14.315,0.365,2.62,{"date":2007,"open":1920,"high":2008,"low":1920,"close":2009,"change":1934,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-24",14.25,13.95,5.12,185900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-23",12.76,13.46,12.58,13.27,0.51,4,220200,{"date":2022,"open":2023,"high":2024,"low":1771,"close":2014,"change":1725,"percent_change":1725,"volume":2025,"transactions":9,"vwap":2014},"2025-10-22",12.65,12.85,172900,{"date":2027,"open":1533,"high":1533,"low":2028,"close":2014,"change":436,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2014},"2025-10-21",12.4,-8.86,159700,{"date":2032,"open":1541,"high":1280,"low":1541,"close":1914,"change":2018,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1914},"2025-10-20",3.78,183300,{"date":2036,"open":1798,"high":1813,"low":1297,"close":2037,"change":270,"percent_change":1553,"volume":2038,"transactions":9,"vwap":2037},"2025-10-17",13.49,194200,{"date":2040,"open":1512,"high":1351,"low":1958,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-16",13.82,-0.68,-4.69,307900,{"date":2046,"open":2047,"high":1875,"low":2048,"close":1512,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1512},"2025-10-15",13.32,13.25,1.18,8.86,545000,{"date":2053,"open":2054,"high":1951,"low":1715,"close":2047,"change":2055,"percent_change":1858,"volume":2056,"transactions":9,"vwap":2047},"2025-10-14",12.79,0.36,172000,{"date":2058,"open":1297,"high":1297,"low":1975,"close":1759,"change":1615,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1759},"2025-10-13",2.94,243900,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":933,"transactions":9,"vwap":2065},"2025-10-10",13.18,12.26,12.59,-0.59,-4.48,{"date":2069,"open":1905,"high":1314,"low":2070,"close":2063,"change":592,"percent_change":20,"volume":2071,"transactions":9,"vwap":2063},"2025-10-09",13.105,365800,{"date":2073,"open":1328,"high":1940,"low":2024,"close":2074,"change":20,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-08",13.17,0.61,237100,{"date":2078,"open":1752,"high":2079,"low":2080,"close":2081,"change":593,"percent_change":684,"volume":2082,"transactions":9,"vwap":2081},"2025-10-07",13.245,12.676,13.09,229300,{"date":2084,"open":1957,"high":1962,"low":2085,"close":1319,"change":763,"percent_change":620,"volume":2086,"transactions":9,"vwap":1319},"2025-10-06",12.675,166900,{"date":2088,"open":2089,"high":2090,"low":1287,"close":1296,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1296},"2025-10-03",13.38,13.61,-0.24,-1.8,528100,{"date":2095,"open":1958,"high":2096,"low":2097,"close":2098,"change":354,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-02",13.79,13.205,13.34,-1.69,1020000,{"date":2102,"open":1868,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-01",14.52,13,13.57,-0.73,-5.1,397800,{"date":2110,"open":1280,"high":2111,"low":1837,"close":1829,"change":354,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1829},"2025-09-30",14.6,-1.58,304100,{"date":2115,"open":1512,"high":2116,"low":1280,"close":1304,"change":446,"percent_change":1222,"volume":2117,"transactions":9,"vwap":1304},"2025-09-29",14.96,226000,{"date":2119,"open":1913,"high":1867,"low":1296,"close":1989,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1989},"2025-09-26",1.04,7.76,1292000,{"date":2124,"open":1990,"high":1963,"low":1279,"close":2125,"change":2126,"percent_change":1375,"volume":2127,"transactions":9,"vwap":2125},"2025-09-25",13.4,-0.51,209900,{"date":2129,"open":1314,"high":1852,"low":1951,"close":1876,"change":1016,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1876},"2025-09-24",1.9,219500,{"date":2133,"open":1970,"high":2008,"low":1970,"close":1314,"change":612,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1314},"2025-09-23",0.89,225600,{"date":2137,"open":1905,"high":1314,"low":2138,"close":1970,"change":303,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1970},"2025-09-22",13.115,1.5,121500,{"date":2142,"open":2143,"high":1313,"low":1744,"close":1757,"change":1488,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1757},"2025-09-19",13.28,0.83,120600,{"date":2147,"open":2148,"high":1920,"low":2148,"close":1962,"change":770,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1962},"2025-09-18",12.52,5.76,116700,{"date":2152,"open":2153,"high":1722,"low":2154,"close":1716,"change":1461,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1716},"2025-09-17",12.67,12.36,-1.03,106700,{"date":2158,"open":1296,"high":1286,"low":2065,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-16",12.63,-0.48,-3.66,160600,{"date":2164,"open":2165,"high":1905,"low":2166,"close":1957,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1957},"2025-09-15",12.1,12.06,1.17,9.8,254400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1666,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-12",12.44,12.47,11.83,11.94,-4.33,164100,{"date":2179,"open":1722,"high":2079,"low":2180,"close":2181,"change":1093,"percent_change":2182,"volume":2025,"transactions":9,"vwap":2181},"2025-09-11",12.39,12.48,-3.18,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1722,"change":386,"percent_change":1175,"volume":2188,"transactions":9,"vwap":1722},"2025-09-10",13.45,13.63,12.42,240800,{"date":2190,"open":1313,"high":2191,"low":2192,"close":1949,"change":2193,"percent_change":843,"volume":2194,"transactions":9,"vwap":1949},"2025-09-09",13.953,13.3,-0.09,69500,{"date":2196,"open":2197,"high":1679,"low":2098,"close":2198,"change":1576,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-08",14.08,13.51,-4.12,202700,{"date":2202,"open":2203,"high":1260,"low":1837,"close":1305,"change":947,"percent_change":1054,"volume":2204,"transactions":9,"vwap":1305},"2025-09-05",14.18,245400,{"date":2206,"open":1914,"high":2207,"low":1884,"close":1804,"change":593,"percent_change":648,"volume":2208,"transactions":9,"vwap":1804},"2025-09-04",14.245,282000,{"date":2210,"open":1837,"high":2211,"low":1896,"close":1883,"change":446,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1883},"2025-09-03",14.417,0.65,149200,{"date":2215,"open":2216,"high":1914,"low":2216,"close":1988,"change":613,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1988},"2025-09-02",13.29,3.19,107400,{"date":2220,"open":1798,"high":1336,"low":1950,"close":1688,"change":312,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1688},"2025-08-29",-2.46,84500,{"date":2224,"open":1884,"high":1883,"low":1982,"close":2225,"change":648,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-28",13.84,1.54,96900,{"date":2229,"open":2037,"high":2230,"low":2037,"close":2186,"change":1760,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2186},"2025-08-27",14.35,1.79,219400,{"date":2234,"open":2017,"high":1896,"low":2054,"close":1303,"change":648,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1303},"2025-08-26",1.59,830600,{"date":2238,"open":2239,"high":2240,"low":1737,"close":2063,"change":1560,"percent_change":649,"volume":2127,"transactions":9,"vwap":2063},"2025-08-25",13.19,13.78,{"date":2242,"open":2243,"high":2037,"low":2244,"close":2245,"change":446,"percent_change":323,"volume":2246,"transactions":9,"vwap":2245},"2025-08-22",13.0030003,12.953,13.08,93200,{"date":2248,"open":2065,"high":2249,"low":1976,"close":1776,"change":648,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1776},"2025-08-21",13.197,1.64,157200,{"date":2253,"open":1721,"high":1722,"low":2254,"close":2255,"change":684,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-20",12.35,12.78,1.83,107000,{"date":2259,"open":1715,"high":1709,"low":2254,"close":1976,"change":1289,"percent_change":674,"volume":2260,"transactions":9,"vwap":1976},"2025-08-19",107700,{"date":2262,"open":1730,"high":2263,"low":1770,"close":2153,"change":1289,"percent_change":1298,"volume":2264,"transactions":9,"vwap":2153},"2025-08-18",13.147,101700,{"date":2266,"open":2267,"high":2268,"low":2254,"close":2054,"change":2269,"percent_change":612,"volume":2270,"transactions":9,"vwap":2054},"2025-08-15",12.73,12.975,0.015,167800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-14",12.57,13.16,12.2,12.775,0.215,1.71,177100,{"date":2281,"open":2282,"high":1957,"low":2283,"close":1721,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1721},"2025-08-13",12.15,12.14,0.42,3.46,247900,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2283,"change":1047,"percent_change":808,"volume":2291,"transactions":9,"vwap":2283},"2025-08-12",11.8,12.3,215000,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2289,"change":228,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2289},"2025-08-11",12.41,11.32,-4.92,346000,{"date":2299,"open":2166,"high":1729,"low":2300,"close":2294,"change":375,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2294},"2025-08-08",11.82,2.56,205000,{"date":2304,"open":2282,"high":2305,"low":2306,"close":2165,"change":2307,"percent_change":1093,"volume":2308,"transactions":9,"vwap":2165},"2025-08-07",12.37,11.785,-0.05,696700,{"date":2310,"open":1776,"high":1297,"low":2311,"close":2282,"change":1290,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2282},"2025-08-06",11.875,-6.97,500400,{"date":2315,"open":2316,"high":1541,"low":2268,"close":1319,"change":1552,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1319},"2025-08-05",13.48,-2.83,227200,{"date":2320,"open":1903,"high":1914,"low":2321,"close":1913,"change":1481,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1913},"2025-08-04",13.285,-2.18,183800,{"date":2325,"open":1927,"high":2326,"low":2327,"close":1939,"change":187,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1939},"2025-08-01",14.475,13.527,-4.32,273400,{"date":2331,"open":1963,"high":1661,"low":2240,"close":1439,"change":147,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1439},"2025-07-31",2.72,408400,{"date":2335,"open":1251,"high":2336,"low":1798,"close":1903,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1903},"2025-07-30",15.28,-0.99,-6.61,172300,{"date":2341,"open":1379,"high":2342,"low":2343,"close":1251,"change":112,"percent_change":259,"volume":2344,"transactions":9,"vwap":1251},"2025-07-29",15.115,14.34,263800,{"date":2346,"open":1304,"high":1408,"low":2347,"close":1506,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1506},"2025-07-28",14.41,0.48,3.31,463800,{"date":2352,"open":2353,"high":1810,"low":2354,"close":1512,"change":592,"percent_change":638,"volume":1906,"transactions":9,"vwap":1512},"2025-07-25",14.49,14.175,{"date":2356,"open":1273,"high":1513,"low":2357,"close":2353,"change":122,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2353},"2025-07-24",13.67,1.76,702900,{"date":2361,"open":1606,"high":2362,"low":2363,"close":1803,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1803},"2025-07-23",16.865,12.81,-2.45,-14.68,2381000,{"date":2368,"open":2369,"high":2369,"low":1211,"close":1592,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1592},"2025-07-22",19.35,-2.81,-14.41,266500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-21",17.73,19.51,17.24,19.5,1.93,10.98,314100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":142,"percent_change":2388,"volume":2372,"transactions":9,"vwap":2387},"2025-07-18",17.25,18.8,17.17,17.57,1.86,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2384,"change":763,"percent_change":354,"volume":2394,"transactions":9,"vwap":2384},"2025-07-17",17.29,17.475,16.605,182600,{"date":2396,"open":1479,"high":2397,"low":1479,"close":2391,"change":525,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2391},"2025-07-16",17.37,8.13,153900,{"date":2401,"open":1600,"high":2402,"low":2403,"close":1419,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1419},"2025-07-15",16.849,15.745,-0.5,-3.03,173300,{"date":2408,"open":1548,"high":1196,"low":1230,"close":1625,"change":1222,"percent_change":1263,"volume":2409,"transactions":9,"vwap":1625},"2025-07-14",265100,{"date":2411,"open":2412,"high":2413,"low":1357,"close":1452,"change":1514,"percent_change":484,"volume":2414,"transactions":9,"vwap":1452},"2025-07-11",15.96,16.125,146600,{"date":2416,"open":2417,"high":1395,"low":2418,"close":1479,"change":1262,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1479},"2025-07-10",15.64,15.375,3.68,94100,{"date":2422,"open":2103,"high":1551,"low":2103,"close":1621,"change":102,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1621},"2025-07-09",6.98,171900,{"date":2426,"open":1350,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1577,"volume":2431,"transactions":9,"vwap":2429},"2025-07-08",15.47,14.195,14.47,-0.535,166200,{"date":2433,"open":1236,"high":1357,"low":1868,"close":2434,"change":446,"percent_change":1007,"volume":2435,"transactions":9,"vwap":2434},"2025-07-07",15.0050001,97700,{"date":2437,"open":1499,"high":1551,"low":2438,"close":2439,"change":2440,"percent_change":998,"volume":2441,"transactions":9,"vwap":2439},"2025-07-03",14.51,14.915,-0.115,100100,{"date":2443,"open":1766,"high":1520,"low":1766,"close":1919,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1919},"2025-07-02",2.31,18.16,411200,{"date":2448,"open":2449,"high":2450,"low":2300,"close":1766,"change":2451,"percent_change":1200,"volume":2452,"transactions":9,"vwap":1766},"2025-07-01",12.16,13.76,0.53,575100,{"date":2454,"open":2305,"high":1706,"low":2455,"close":2456,"change":260,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-30",12.0050001,12.19,-2.01,121700,{"date":2460,"open":2028,"high":2172,"low":2282,"close":2172,"change":947,"percent_change":142,"volume":2461,"transactions":9,"vwap":2172},"2025-06-27",81600,{"date":2463,"open":26,"high":1709,"low":2464,"close":2028,"change":2018,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2028},"2025-06-26",11.928,4.29,119000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-25",12.61,12.94,11.815,11.89,-0.65,-5.18,146900,{"date":2477,"open":2478,"high":1975,"low":2479,"close":1706,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1706},"2025-06-24",11.76,11.7,0.86,7.36,198400,{"date":2484,"open":2283,"high":2485,"low":2486,"close":2487,"change":1390,"percent_change":2488,"volume":1049,"transactions":9,"vwap":2487},"2025-06-23",12.28,11.5,11.68,-5.12,{"date":2490,"open":2491,"high":2172,"low":2492,"close":2493,"change":657,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-20",12.01,11.58,12.31,3.97,203800,{"date":2497,"open":2472,"high":1709,"low":2498,"close":2499,"change":385,"percent_change":2500,"volume":2414,"transactions":9,"vwap":2499},"2025-06-18",11.81,11.84,-1.25,{"date":2502,"open":1707,"high":1729,"low":2503,"close":2504,"change":2106,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-17",11.9,11.99,-5.74,105500,{"date":2508,"open":1751,"high":1297,"low":2181,"close":1766,"change":763,"percent_change":620,"volume":804,"transactions":9,"vwap":1766},"2025-06-16",{"date":2510,"open":1751,"high":2511,"low":2181,"close":2014,"change":259,"percent_change":1785,"volume":2475,"transactions":9,"vwap":2014},"2025-06-13",12.956,{"date":2513,"open":2514,"high":2008,"low":1775,"close":1751,"change":414,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1751},"2025-06-12",13.52,-6.96,466600,{"date":2518,"open":1288,"high":1914,"low":2519,"close":2096,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2096},"2025-06-11",12.86,0.95,7.4,294700,{"date":2524,"open":1912,"high":2525,"low":2526,"close":1756,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1756},"2025-06-10",13.796,12.635,-0.86,-6.28,133800,{"date":2531,"open":2159,"high":1914,"low":2532,"close":1912,"change":1017,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1912},"2025-06-09",12.525,9.6,204300,{"date":2536,"open":1321,"high":2537,"low":2181,"close":1716,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1716},"2025-06-06",13.23,-0.11,-0.87,167300,{"date":2542,"open":2028,"high":2255,"low":2543,"close":2469,"change":1110,"percent_change":2544,"volume":1595,"transactions":9,"vwap":2469},"2025-06-05",11.806,1.45,{"date":2546,"open":2064,"high":2023,"low":2547,"close":1775,"change":21,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1775},"2025-06-04",12.105,2.9,91700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-03",11.38,12.24,10.96,12.08,0.52,4.5,299600,{"date":2560,"open":2165,"high":2485,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-02",11.27,11.56,-0.47,-3.91,186200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2307,"percent_change":1093,"volume":1049,"transactions":9,"vwap":2571},"2025-05-30",11.87,12.17,11.47,12.03,{"date":2573,"open":2574,"high":2104,"low":2575,"close":2555,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2555},"2025-05-29",12.64,11.88,-0.49,-3.9,180600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2273,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2273},"2025-05-28",11.77,12.74,11.52,0.87,7.44,264800,{"date":2588,"open":2589,"high":2575,"low":2590,"close":2479,"change":2451,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2479},"2025-05-27",11.23,11.2,4.74,136000,{"date":2594,"open":1537,"high":2595,"low":2596,"close":2597,"change":1717,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-23",11.34,10.66,11.17,-0.89,174300,{"date":2601,"open":2568,"high":2568,"low":2602,"close":2561,"change":2603,"percent_change":2604,"volume":764,"transactions":9,"vwap":2561},"2025-05-22",10.92,-0.52,-4.41,{"date":2606,"open":2553,"high":2104,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-21",11.49,11.79,-0.66,-5.3,176500,{"date":2613,"open":2614,"high":2048,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-20",11.75,11.705,12.45,0.75,6.41,572000,{"date":2621,"open":2622,"high":2289,"low":2623,"close":2479,"change":770,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2479},"2025-05-19",10.91,10.72,6.56,146200,{"date":2627,"open":2623,"high":2628,"low":2623,"close":2380,"change":1054,"percent_change":2005,"volume":2629,"transactions":9,"vwap":2380},"2025-05-16",11.41,76900,{"date":2631,"open":2632,"high":2623,"low":2633,"close":2634,"change":770,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-15",10.06,9.52,10.7,7.21,72100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":332,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-14",10,10.33,9.793,9.98,-0.8,80300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2632,"change":1717,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2632},"2025-05-13",10.09,10.203,9.456,-0.98,106800,{"date":2653,"open":2654,"high":2554,"low":2655,"close":2655,"change":1397,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-12",10.48,10.16,-2.12,86300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2662,"change":217,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-09",10.97,11.22,10.38,-3.89,70400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2451,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-08",10.6,11.025,10.051,10.8,5.16,95500,{"date":2674,"open":2632,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-05-07",10.525,9.81,10.27,0.17,1.68,85000,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":73,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-06",11.06,9.96,10.1,-9.66,99100,{"date":2689,"open":2690,"high":2486,"low":2691,"close":2692,"change":1345,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-05",11.19,10.99,11.18,-1.84,139000,{"date":2696,"open":2697,"high":2698,"low":2667,"close":2699,"change":1222,"percent_change":2149,"volume":2700,"transactions":9,"vwap":2699},"2025-05-02",10.88,11.475,11.39,125800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1722,"volume":2708,"transactions":9,"vwap":2706},"2025-05-01",9.54,10.85,9.47,10.77,1.23,199500,{"date":2710,"open":2711,"high":2712,"low":175,"close":2703,"change":851,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2703},"2025-04-30",8.82,9.634,6,228700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-04-29",9.23,9.34,8.89,9,-0.4,-4.26,114200,{"date":2725,"open":2726,"high":2639,"low":2727,"close":2728,"change":1461,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-04-28",9.51,9.3,9.4,-1.36,120400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":593,"percent_change":142,"volume":2737,"transactions":9,"vwap":2736},"2025-04-25",9.45,9.71,9.2,9.53,83400,{"date":2739,"open":2705,"high":2740,"low":2741,"close":2742,"change":1725,"percent_change":1725,"volume":2060,"transactions":9,"vwap":2742},"2025-04-24",9.64,9.235,9.5,{"date":2744,"open":2745,"high":2746,"low":2735,"close":2742,"change":446,"percent_change":803,"volume":1965,"transactions":9,"vwap":2742},"2025-04-23",9.58,9.684,{"date":179,"open":2748,"high":2745,"low":2749,"close":2750,"change":728,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},9.26,9.18,9.41,1.62,184900]