[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCRB":3,"homepage-market-summary":30,"stock-historical-MCRB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MCRB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Seres Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Seres Therapeutics Inc is a clinical-stage biotechnology company focused on the development of live biotherapeutic candidates. Its pipeline includes candidates such as SER-155 and SER-603, aimed at preventing and treating bacterial infections, antimicrobial resistance, and gastrointestinal immune diseases. The company operates as a single reportable segment, mainly developing microbiome-based therapies targeting bacterial infections, antimicrobial resistance, and gastrointestinal immune diseases.","66","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.9,2.875,3.0198,2.8,2.85,0.05,1.75,76201.547737,683,2.8836,29.98,93749.63094168127,0.4,2836,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},109507,39970057.366362,-68.06,"2025-04-24",[183,184,193,201,212,223,233,243,253,262,273,284,294,303,314,324,334,344,353,363,372,383,394,404,414,423,431,441,450,460,468,478,488,498,508,516,525,533,542,552,561,568,577,585,595,603,613,623,629,637,645,654,664,672,680,688,694,699,706,712,720,728,737,746,755,763,769,777,785,791,799,807,815,823,830,836,844,852,860,868,876,883,890,896,902,907,915,921,929,936,943,949,955,962,969,977,983,989,994,1000,1004,1010,1017,1023,1026,1032,1038,1044,1048,1052,1056,1063,1069,1076,1081,1088,1096,1104,1111,1118,1124,1132,1138,1147,1155,1161,1169,1174,1182,1188,1193,1200,1206,1213,1219,1227,1234,1241,1248,1254,1262,1270,1275,1281,1286,1290,1297,1300,1306,1312,1319,1323,1328,1335,1340,1344,1348,1352,1358,1364,1370,1374,1381,1390,1397,1405,1413,1419,1426,1435,1442,1450,1456,1463,1471,1478,1484,1491,1496,1502,1508,1516,1521,1529,1535,1541,1548,1554,1561,1567,1573,1578,1584,1590,1595,1601,1606,1611,1617,1624,1630,1637,1643,1649,1657,1665,1673,1681,1689,1697,1703,1710,1718,1725,1732,1737,1745,1753,1761,1766,1774,1783,1789,1795,1801,1807,1813,1819,1825,1832,1841,1848,1854,1861,1869,1875,1881,1890,1895,1903,1911,1918,1925,1931,1939,1945,1952,1959,1968,1972,1978,1986,1992,2000,2009,2016,2022,2029,2036,2042,2051,2057,2066,2070,2078,2083,2088,2094,2101,2106,2114,2123,2130,2134,2142,2148,2154,2160,2163,2171,2178,2185,2191,2197,2205,2210,2217,2223,2230,2233,2239,2244,2249,2255,2263,2271,2276,2283,2290,2295,2303,2310,2318,2324,2331,2339,2346,2352,2357,2366,2372,2380,2388,2394,2401,2409,2417,2425,2434,2442,2448,2453,2458,2465,2470,2474,2479,2485,2490,2495,2500,2503,2509,2513,2518,2525,2530,2537,2541,2544,2548,2553,2557,2562,2569,2573,2579,2582,2587,2591,2597,2601,2607,2613,2620,2627,2633,2637,2643,2649,2654,2658,2665,2672,2678],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",2.91,2.81,-0.09,-3.06,63303.1694,784,2.874,{"date":194,"open":147,"high":195,"low":186,"close":196,"change":197,"percent_change":81,"volume":198,"transactions":199,"vwap":200},"2026-10-02",3.2,2.94,0.01,100954.842512,1401,3.0461,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",3.1,3.41,2.83,2.93,-0.42,-12.54,247329.4562,1915,2.9931,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.4733,3.4855,3.26,3.35,-0.13,-3.74,54614.195638,1238,3.347,{"date":224,"open":225,"high":226,"low":217,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",3.54,3.585,3.48,-0.04,-1.14,71289.035146,977,3.4533,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",3.49,3.55,3.4051,3.52,0,55485.543977,798,3.5013,{"date":244,"open":245,"high":246,"low":247,"close":238,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",3.66,3.695,3.5,-0.1,-2.76,55674.624414,892,3.5602,{"date":254,"open":255,"high":256,"low":238,"close":257,"change":112,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",3.71,3.85,3.62,-4.49,89565.128369,1140,3.6333,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",4.06,4.2205,3.73,3.79,-0.23,-5.72,51648.146961,623,3.8578,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",4.13,4.15,3.93,4.02,-0.05,-1.23,35742.533991,505,4.0485,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":22,"volume":291,"transactions":292,"vwap":293},"2026-09-21",4.23,4.3299,3.9,4.07,0.07,38807.809687,852,4.0663,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":248,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",4.11,4.265,4,-2.44,95099.596525,808,4.0446,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",4.28,4.3114,4.01,4.1,-0.11,-2.61,44425.088115,777,4.1602,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":199,"vwap":323},"2026-09-16",4.55,4.835,4.18,4.21,-0.39,-8.48,83759.117781,4.3822,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":218,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",4.73,4.87,4.53,4.6,-2.75,44719.210732,1094,4.6544,{"date":335,"open":336,"high":337,"low":338,"close":326,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",5,5.145,4.71,-0.28,-5.59,54045.064252,811,4.8615,{"date":345,"open":346,"high":347,"low":336,"close":348,"change":188,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",5.17,5.24,5.01,-1.76,39561.298995,685,5.0785,{"date":354,"open":347,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",5.27,5.05,5.1,-0.18,-3.41,32070.780148,878,5.1156,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":339,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",5.52,5.67,5.28,-5.04,38546.293068,889,5.4207,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",5.68,5.75,5.4,5.56,-0.16,-2.8,36652.535765,737,5.6069,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",5.64,5.89,5.58,5.72,0.08,1.42,36447.99795,914,5.6713,{"date":395,"open":396,"high":397,"low":398,"close":385,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",5.51,5.95,5.39,0.1,1.81,135979.747756,1943,5.7387,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":370,"vwap":413},"2026-09-02",5.23,5.6,5.14,5.54,0.36,6.95,63648.551711,5.4026,{"date":415,"open":336,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",5.18,4.96,0.27,5.5,49169.023967,752,5.1018,{"date":424,"open":357,"high":357,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",4.91,-0.2,-3.91,44226.170296,692,4.9797,{"date":432,"open":433,"high":408,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",4.92,4.8,5.11,0.16,3.23,32490.433967,564,4.9492,{"date":442,"open":443,"high":336,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",4.77,4.95,0.19,3.99,22869.47977,699,4.8912,{"date":451,"open":452,"high":453,"low":338,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",4.93,4.9999,4.76,-0.24,-4.8,58204.074712,1044,4.801,{"date":461,"open":462,"high":463,"low":462,"close":336,"change":81,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",4.67,5.15,7.3,102958.661599,1283,4.9984,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":399,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",4.51,4.85,4.4356,4.66,2.19,74812.946012,1264,4.6102,{"date":479,"open":328,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",4.635,4.5,4.56,-0.01,-0.22,45418.32275,1308,4.5701,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":309,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",4.64,4.69,4.39,4.57,-2.35,74039.161887,1086,4.5274,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":81,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",4.44,4.74,4.375,4.68,7.83,86948.520175,1302,4.568,{"date":509,"open":500,"high":328,"low":510,"close":511,"change":112,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",4.315,4.34,-3.77,71326.901156,1103,4.4011,{"date":517,"open":316,"high":518,"low":519,"close":470,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",4.62,4.43,-0.03,-0.66,42184.624415,1340,4.5126,{"date":526,"open":470,"high":462,"low":500,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",4.54,0.06,1.34,37279.506462,1430,4.5236,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":455,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",4.75,4.46,4.48,-5.08,81430.574413,1289,4.5332,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":389,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",4.63,4.7671,4.585,4.72,1.72,45369.513163,861,4.6815,{"date":553,"open":554,"high":554,"low":555,"close":490,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",4.94,4.615,-0.36,-7.2,84354.301725,1108,4.725,{"date":562,"open":356,"high":356,"low":454,"close":336,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",0.13,2.67,84094.266115,1303,4.9159,{"date":569,"open":570,"high":571,"low":572,"close":327,"change":21,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",5.07,5.1894,4.82,1.04,62054.65331,972,4.9501,{"date":578,"open":348,"high":463,"low":579,"close":572,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",4.7,-0.185,-3.7,80158.788252,1196,4.8926,{"date":586,"open":587,"high":588,"low":572,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",5.63,5.65,5.005,-0.245,-4.67,141628.224928,2031,5.104,{"date":596,"open":570,"high":376,"low":597,"close":598,"change":89,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",4.81,5.25,4.37,40238.533804,736,5.2733,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",4.9,5.13,5.03,0.2,4.14,29844.806551,908,5.0339,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":21,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",4.86,4.99,4.645,4.83,1.05,51072.799471,1351,4.79,{"date":624,"open":443,"high":605,"low":329,"close":625,"change":563,"percent_change":19,"volume":626,"transactions":627,"vwap":628},"2026-07-30",4.78,50377.028672,1218,4.7623,{"date":630,"open":501,"high":425,"low":544,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",4.65,-0.15,-3.12,53052.439746,1073,4.7257,{"date":638,"open":639,"high":348,"low":640,"close":434,"change":279,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",4.84,4.59,-1.03,63361.3661,1054,4.7757,{"date":646,"open":647,"high":648,"low":471,"close":471,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",4.98,5.29,-0.115,-2.32,67383.254641,1169,5.0451,{"date":655,"open":656,"high":657,"low":433,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",5.22,5.44,4.965,-0.265,-5.07,81965.758133,1964,5.0358,{"date":665,"open":666,"high":667,"low":435,"close":406,"change":279,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",5.21,5.36,-0.95,29814.451077,1116,5.235,{"date":673,"open":355,"high":674,"low":346,"close":367,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",5.33,0.03,0.57,28772.527336,1076,5.2603,{"date":681,"open":682,"high":683,"low":357,"close":598,"change":82,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",5.16,5.325,2.74,26940.252272,902,5.2053,{"date":689,"open":667,"high":667,"low":336,"close":435,"change":484,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",-4.13,48944.682655,1211,5.0991,{"date":695,"open":606,"high":696,"low":606,"close":674,"change":697,"percent_change":16,"volume":698,"transactions":9,"vwap":674},"2026-07-17",5.69,0.15,56400,{"date":700,"open":701,"high":407,"low":702,"close":416,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":416},"2026-07-16",5.42,5.115,-0.27,-4.95,84100,{"date":707,"open":667,"high":409,"low":666,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",5.45,0.115,2.16,30900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":660,"volume":719,"transactions":9,"vwap":717},"2026-07-14",5.59,5.704,5.04,5.335,-0.285,223200,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",6.12,5.32,5.62,-0.49,-8.02,333700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",6.73,6.848,6.025,6.11,-0.63,-9.35,154400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",7.19,7.454,6.63,6.74,-0.4,-5.6,121900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",7.91,8.1,6.99,7.14,-1,-12.29,258100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":387,"volume":762,"transactions":9,"vwap":760},"2026-07-07",7.65,8.25,7.59,8.14,0.43,98800,{"date":764,"open":757,"high":765,"low":766,"close":767,"change":520,"percent_change":320,"volume":768,"transactions":9,"vwap":767},"2026-07-06",7.78,7.54,7.71,31100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":426,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",7.95,8.06,7.48,7.74,-2.52,130800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":21,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",7.82,8,7.614,7.94,0.63,150900,{"date":786,"open":765,"high":780,"low":787,"close":788,"change":399,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-30",7.6,7.89,1.28,113800,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",7.07,7.797,7.79,0.71,10.03,131500,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",6.85,7.57,7.08,0.235,3.43,301500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":96,"volume":814,"transactions":9,"vwap":812},"2026-06-25",6.8,7.098,6.52,6.845,0.035,119900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":455,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-24",7.02,7.27,6.75,6.81,-3.4,48900,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":60,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",6.72,7.4,7.05,6.82,75200,{"date":831,"open":832,"high":827,"low":833,"close":834,"change":483,"percent_change":632,"volume":835,"transactions":9,"vwap":834},"2026-06-22",6.68,6.31,6.6,81600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":697,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",6.4,6.7,6.075,6.61,2.32,124600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":53,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-17",6.03,6.78,5.92,6.46,8.21,125800,{"date":853,"open":854,"high":855,"low":657,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",5.66,6.15,5.97,0.35,6.23,80900,{"date":861,"open":862,"high":863,"low":864,"close":724,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":724},"2026-06-15",5.82,6.177,5.31,-0.08,-1.4,152600,{"date":869,"open":870,"high":871,"low":587,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",6.28,6.395,5.7,-0.62,-9.81,109400,{"date":877,"open":878,"high":809,"low":879,"close":880,"change":112,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",6.5,6.26,6.32,-2.62,85300,{"date":884,"open":885,"high":742,"low":886,"close":887,"change":436,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-10",6.47,6.1,6.49,2.53,72600,{"date":891,"open":885,"high":411,"low":892,"close":893,"change":21,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-09",6.195,6.33,0.8,83600,{"date":897,"open":730,"high":750,"low":898,"close":870,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":870},"2026-06-08",6.01,-0.35,-5.28,88900,{"date":903,"open":904,"high":904,"low":880,"close":741,"change":484,"percent_change":905,"volume":906,"transactions":9,"vwap":741},"2026-06-05",7.8,-3.21,280900,{"date":908,"open":909,"high":910,"low":911,"close":801,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":801},"2026-06-04",7,7.16,6.62,-0.32,-4.46,132700,{"date":916,"open":739,"high":917,"low":803,"close":918,"change":378,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-03",7.723,7.17,-2.18,49900,{"date":922,"open":923,"high":924,"low":909,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",7.62,7.986,7.33,-0.31,-4.06,48800,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":599,"volume":935,"transactions":9,"vwap":932},"2026-06-01",7.35,7.64,7.2,0.32,30000,{"date":937,"open":923,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",7.75,7.32,-0.26,-3.43,41800,{"date":944,"open":945,"high":946,"low":773,"close":947,"change":279,"percent_change":521,"volume":948,"transactions":9,"vwap":947},"2026-05-28",7.69,7.87,7.58,39000,{"date":950,"open":951,"high":904,"low":952,"close":953,"change":152,"percent_change":102,"volume":954,"transactions":9,"vwap":953},"2026-05-27",7.7,7.53,7.63,25600,{"date":956,"open":957,"high":749,"low":958,"close":759,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":759},"2026-05-26",7.85,7.41,-0.33,-4.17,45300,{"date":963,"open":964,"high":749,"low":965,"close":966,"change":218,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-22",7.97,7.635,7.92,-1.61,21000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",7.51,8.09,8.05,0.39,5.09,27900,{"date":978,"open":802,"high":945,"low":979,"close":980,"change":89,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-20",7.44,7.66,2.96,20100,{"date":984,"open":945,"high":985,"low":986,"close":979,"change":632,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-05-19",7.765,7.425,-1.98,28100,{"date":990,"open":952,"high":991,"low":925,"close":759,"change":279,"percent_change":992,"volume":993,"transactions":9,"vwap":759},"2026-05-18",7.891,-0.65,31300,{"date":995,"open":779,"high":996,"low":997,"close":932,"change":320,"percent_change":998,"volume":999,"transactions":9,"vwap":932},"2026-05-15",7.895,7.5,-4.86,16900,{"date":1001,"open":951,"high":749,"low":787,"close":1002,"change":418,"percent_change":227,"volume":1003,"transactions":9,"vwap":1002},"2026-05-14",8.03,36600,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":426,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",8.02,7.76,-2.51,35400,{"date":1011,"open":504,"high":749,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-12",7.695,7.96,0.12,1.53,24000,{"date":1018,"open":1019,"high":780,"low":1019,"close":1020,"change":82,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-11",7.68,7.84,1.82,34400,{"date":1024,"open":951,"high":946,"low":997,"close":951,"change":1025,"percent_change":940,"volume":976,"transactions":9,"vwap":951},"2026-05-08",-0.02,{"date":1027,"open":964,"high":780,"low":1028,"close":1029,"change":339,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",7.42,7.72,-3.5,48200,{"date":1033,"open":787,"high":1034,"low":787,"close":780,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":780},"2026-05-06",8.18,0.5,6.67,109800,{"date":1039,"open":971,"high":779,"low":1040,"close":997,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":997},"2026-05-05",6.87,-0.19,-2.47,110200,{"date":1045,"open":953,"high":1046,"low":953,"close":945,"change":389,"percent_change":619,"volume":1047,"transactions":9,"vwap":945},"2026-05-04",8.29,48100,{"date":1049,"open":979,"high":774,"low":979,"close":1050,"change":107,"percent_change":216,"volume":1051,"transactions":9,"vwap":1050},"2026-05-01",7.61,23600,{"date":1053,"open":1054,"high":997,"low":1054,"close":1055,"change":934,"percent_change":527,"volume":935,"transactions":9,"vwap":1055},"2026-04-30",7.09,7.37,{"date":1057,"open":1058,"high":1059,"low":1060,"close":827,"change":228,"percent_change":1061,"volume":1062,"transactions":9,"vwap":827},"2026-04-29",7.15,7.365,6.56,-0.56,113700,{"date":1064,"open":1065,"high":774,"low":1066,"close":1054,"change":268,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1054},"2026-04-28",7.45,6.98,-3.14,49700,{"date":1070,"open":780,"high":1071,"low":1072,"close":939,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":939},"2026-04-27",8.15,7.06,-0.78,-9.63,123100,{"date":1077,"open":1078,"high":1079,"low":765,"close":749,"change":197,"percent_change":1014,"volume":1080,"transactions":9,"vwap":749},"2026-04-24",8.16,8.335,60800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":972,"change":899,"percent_change":1086,"volume":1087,"transactions":9,"vwap":972},"2026-04-23",8.45,8.735,7.99,-4.15,44700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":172,"volume":1095,"transactions":9,"vwap":1093},"2026-04-22",8.71,8.92,8.34,8.44,-0.06,51600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-21",8.81,9.11,8.5,-0.44,-4.92,25500,{"date":1105,"open":1098,"high":1106,"low":1107,"close":1108,"change":21,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",8.96,8.6,8.94,0.56,22700,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":528,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-17",8.67,9.105,8.89,0.68,105300,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":483,"percent_change":309,"volume":1123,"transactions":9,"vwap":1122},"2026-04-16",8.93,8.585,8.83,58400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":564,"volume":1131,"transactions":9,"vwap":1129},"2026-04-15",8.62,8.86,8.478,8.84,0.23,42500,{"date":1133,"open":1134,"high":1135,"low":1100,"close":1136,"change":675,"percent_change":857,"volume":1137,"transactions":9,"vwap":1136},"2026-04-14",8.942,9.14,8.61,60700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-13",8.35,8.74,8.3,8.58,0.26,3.12,24700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":320,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-10",8.72,9.066,8.27,8.32,-4.48,52100,{"date":1156,"open":1157,"high":1158,"low":1143,"close":1090,"change":279,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1090},"2026-04-09",8.77,9.18,-0.57,12000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":188,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-08",9,9.219,8.66,8.76,-1.02,43300,{"date":1170,"open":1141,"high":1171,"low":1100,"close":1172,"change":152,"percent_change":60,"volume":1173,"transactions":9,"vwap":1172},"2026-04-07",9.06,8.85,26700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1098,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1098},"2026-04-06",9.2,9.29,8.79,-0.46,-4.96,23800,{"date":1183,"open":1166,"high":1184,"low":1166,"close":1185,"change":1186,"percent_change":544,"volume":1187,"transactions":9,"vwap":1185},"2026-04-02",9.335,9.27,0.41,76900,{"date":1189,"open":1163,"high":1190,"low":1191,"close":1127,"change":483,"percent_change":309,"volume":1192,"transactions":9,"vwap":1127},"2026-04-01",9.32,8.725,36500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":290,"percent_change":894,"volume":1199,"transactions":9,"vwap":1198},"2026-03-31",9.025,9.24,8.8,8.87,32000,{"date":1201,"open":1163,"high":1202,"low":1203,"close":1197,"change":426,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1197},"2026-03-30",9.551,8.46,-2.22,54000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1163,"change":959,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1163},"2026-03-27",9.225,9.53,8.935,-3.54,34300,{"date":1214,"open":1163,"high":1215,"low":1163,"close":1216,"change":445,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-26",9.49,9.33,2.08,22800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1135,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1135},"2026-03-25",8.48,9.5,8.381,0.86,10.39,46100,{"date":1228,"open":1203,"high":1229,"low":1230,"close":1231,"change":320,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",8.82,8.11,8.28,-4.5,37700,{"date":1235,"open":1236,"high":1237,"low":1100,"close":1113,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1113},"2026-03-23",8.65,9.43,0.17,2,78200,{"date":1242,"open":1163,"high":1243,"low":1244,"close":1100,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1100},"2026-03-20",9.07,8.4,-0.58,-6.39,84700,{"date":1249,"open":1163,"high":1250,"low":1251,"close":1252,"change":21,"percent_change":159,"volume":1253,"transactions":9,"vwap":1252},"2026-03-19",9.15,8.697,9.08,24100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",9.39,8.775,9.03,-0.355,-3.78,58700,{"date":1263,"open":1163,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-17",9.45,8.55,9.385,0.725,8.37,71300,{"date":1271,"open":1272,"high":1273,"low":1107,"close":1165,"change":675,"percent_change":857,"volume":1274,"transactions":9,"vwap":1165},"2026-03-16",8.75,9.0050001,60200,{"date":1276,"open":1163,"high":1277,"low":1107,"close":1278,"change":207,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-13",9.1,8.63,-4.64,38100,{"date":1282,"open":1163,"high":1283,"low":1126,"close":1284,"change":1014,"percent_change":529,"volume":1285,"transactions":9,"vwap":1284},"2026-03-12",9.19,9.05,42100,{"date":1287,"open":1163,"high":1288,"low":1107,"close":1120,"change":1025,"percent_change":484,"volume":1289,"transactions":9,"vwap":1120},"2026-03-11",9.228,24900,{"date":1291,"open":1292,"high":1292,"low":1127,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-10",9.3,8.95,-0.37,-3.97,44400,{"date":1298,"open":1163,"high":1222,"low":1163,"close":1190,"change":445,"percent_change":1217,"volume":1299,"transactions":9,"vwap":1190},"2026-03-09",60300,{"date":1301,"open":1190,"high":1302,"low":1284,"close":1303,"change":320,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-06",9.51,9.13,-4.1,28900,{"date":1307,"open":1243,"high":1308,"low":1106,"close":1309,"change":974,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-05",9.6,9.52,4.27,50600,{"date":1313,"open":1163,"high":1314,"low":1315,"close":1303,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1303},"2026-03-04",9.55,8.9,0.33,3.75,75800,{"date":1320,"open":1090,"high":1283,"low":1321,"close":1197,"change":378,"percent_change":1322,"volume":920,"transactions":9,"vwap":1197},"2026-03-03",8.595,-1.79,{"date":1324,"open":1141,"high":1171,"low":1325,"close":1106,"change":89,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1106},"2026-03-02",8.625,2.52,31700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1141,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1141},"2026-02-27",8.91,8.56,-0.14,-1.58,32600,{"date":1336,"open":1115,"high":1337,"low":1338,"close":1339,"change":483,"percent_change":309,"volume":768,"transactions":9,"vwap":1339},"2026-02-26",9.179,8.53,8.88,{"date":1341,"open":1127,"high":1163,"low":1221,"close":1115,"change":107,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1115},"2026-02-25",2.77,85100,{"date":1345,"open":850,"high":1163,"low":850,"close":1236,"change":53,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1236},"2026-02-24",6,58300,{"date":1349,"open":1236,"high":1229,"low":973,"close":1078,"change":320,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1078},"2026-02-23",-4.56,66900,{"date":1353,"open":1354,"high":1163,"low":1355,"close":1265,"change":1041,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1265},"2026-02-20",8.47,8.26,-2.17,69500,{"date":1359,"open":1360,"high":1141,"low":1361,"close":1141,"change":96,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1141},"2026-02-19",8.23,7.885,6.2,63100,{"date":1365,"open":1366,"high":1367,"low":771,"close":1360,"change":279,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2026-02-18",8.17,9.37,-0.6,128200,{"date":1371,"open":1354,"high":1236,"low":957,"close":1231,"change":1041,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1231},"2026-02-17",-2.24,61200,{"date":1375,"open":1098,"high":1376,"low":1377,"close":1354,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1354},"2026-02-13",9.97,8.375,0.25,3.04,315500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-12",10.04,10.96,8.0030003,8.22,-5.87,-41.66,693300,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":484,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-11",14.49,13.585,14.09,-1.54,36300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":912,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-10",14.55,14.65,14.06,14.31,-2.19,23400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":434,"volume":1412,"transactions":9,"vwap":1410},"2026-02-09",14,14.69,13.78,14.63,0.67,26900,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1109,"percent_change":318,"volume":1418,"transactions":9,"vwap":1417},"2026-02-06",13.5,14.32,13.96,63900,{"date":1420,"open":1421,"high":1402,"low":1422,"close":1423,"change":268,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-05",14.02,13.2,13.4,-1.69,75100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-04",14.92,15.23,12.99,13.63,-1.77,-11.49,237800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1378,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-03",15.536,14.88,15.4,1.65,31200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1130,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-02",15.06,16.115,14.84,15.15,1.54,52600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1428,"change":556,"percent_change":1455,"volume":822,"transactions":9,"vwap":1428},"2026-01-30",15.05,15.16,14.41,-2.36,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":82,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-29",15.24,15.28,14.96,0.92,17300,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-28",15.64,15,15.14,-0.3,-1.94,19100,{"date":1472,"open":1473,"high":1474,"low":72,"close":1475,"change":1041,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-27",15.59,15.9,15.44,-1.22,16800,{"date":1479,"open":1466,"high":1480,"low":1481,"close":1482,"change":38,"percent_change":256,"volume":1483,"transactions":9,"vwap":1482},"2026-01-26",15.86,14.9,15.63,74400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1452,"change":899,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1452},"2026-01-23",15.25,15.435,14.5,-2.27,38800,{"date":1492,"open":1466,"high":1493,"low":1466,"close":1439,"change":857,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1439},"2026-01-22",15.81,2.33,38600,{"date":1497,"open":1458,"high":1498,"low":1499,"close":1452,"change":483,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1452},"2026-01-21",15.33,14.53,-0.07,34500,{"date":1503,"open":1504,"high":1504,"low":1466,"close":1444,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1444},"2026-01-20",15.6,-0.9,-5.64,42800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":408,"volume":1515,"transactions":9,"vwap":1513},"2026-01-16",15.13,16.049999,15.07,15.96,0.78,46000,{"date":1517,"open":1518,"high":1519,"low":1466,"close":1520,"change":1505,"percent_change":744,"volume":1274,"transactions":9,"vwap":1520},"2026-01-15",16,16.265,15.18,{"date":1522,"open":1518,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-14",16.42,15.75,16.08,0.11,0.69,66400,{"date":1530,"open":1524,"high":1531,"low":1532,"close":1531,"change":563,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-13",15.97,15.034,0.82,47900,{"date":1536,"open":1537,"high":1518,"low":1481,"close":1538,"change":445,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",15.5,15.84,1.21,96800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":608,"percent_change":1547,"volume":1218,"transactions":9,"vwap":1546},"2026-01-09",15.43,15.68,15.03,15.65,1.29,{"date":1549,"open":1504,"high":1511,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1305,"transactions":9,"vwap":1551},"2026-01-08",15.111,15.45,-0.41,-2.59,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1480,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1480},"2026-01-07",15.46,16.295,0.31,1.99,28200,{"date":1562,"open":72,"high":1563,"low":72,"close":1564,"change":410,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-06",16.025999,15.55,2.37,40400,{"date":1568,"open":1569,"high":1570,"low":1488,"close":1571,"change":152,"percent_change":1144,"volume":1572,"transactions":9,"vwap":1571},"2026-01-05",15.3,15.39,15.19,53600,{"date":1574,"open":1575,"high":1453,"low":1576,"close":1447,"change":418,"percent_change":400,"volume":1577,"transactions":9,"vwap":1447},"2026-01-02",15.11,14.75,26300,{"date":1579,"open":1400,"high":1580,"low":1400,"close":1438,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1438},"2025-12-31",15.085,0.44,3.05,54200,{"date":1585,"open":1466,"high":1466,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1515,"transactions":9,"vwap":1587},"2025-12-30",14.35,14.44,-0.48,-3.22,{"date":1591,"open":1410,"high":1447,"low":1592,"close":1428,"change":418,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1428},"2025-12-29",14.01,1.84,104500,{"date":1596,"open":1597,"high":1598,"low":1400,"close":1400,"change":992,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1400},"2025-12-26",15.21,15.285,-4.25,34600,{"date":1602,"open":1466,"high":1603,"low":1460,"close":1569,"change":1604,"percent_change":1239,"volume":1605,"transactions":9,"vwap":1569},"2025-12-24",15.407,0.3,15200,{"date":1607,"open":1400,"high":1486,"low":1608,"close":1466,"change":1609,"percent_change":888,"volume":1610,"transactions":9,"vwap":1466},"2025-12-23",14.485,0.37,52300,{"date":1612,"open":1613,"high":1459,"low":1614,"close":1410,"change":899,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1410},"2025-12-22",14.98,14.455,-2.34,73400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1613,"change":1468,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1613},"2025-12-19",15.22,15.788,14.03,-1.96,169700,{"date":1625,"open":1626,"high":1538,"low":1627,"close":1459,"change":378,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1459},"2025-12-18",15.69,15.1,-1.04,60000,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1475,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1475},"2025-12-17",16.33,15.35,-0.76,-4.69,90200,{"date":1638,"open":1518,"high":1639,"low":1474,"close":1640,"change":1604,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-16",16.625,16.2,1.89,52900,{"date":1644,"open":1645,"high":1646,"low":1544,"close":1474,"change":1628,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1474},"2025-12-15",17.02,17.45,-6.14,114400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":484,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-12",17.27,17.9,16.89,16.94,-1.28,44900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":142,"volume":1664,"transactions":9,"vwap":1662},"2025-12-11",17.08,17.3,16.945,17.16,0.18,68300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":608,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-10",16.74,17.12,16.5,16.98,1.19,104700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":743,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-09",17.030001,17.52,16.55,16.78,-2.33,95800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1145,"volume":1688,"transactions":9,"vwap":1686},"2025-12-08",16.87,17.42,16.6,17.18,0.52,112800,{"date":1690,"open":1691,"high":1652,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-05",17.78,16.53,16.66,-1.24,-6.93,90100,{"date":1698,"open":1699,"high":1652,"low":1700,"close":1652,"change":137,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1652},"2025-12-04",17.5,16.8,2.64,116000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":88,"percent_change":519,"volume":1709,"transactions":9,"vwap":1708},"2025-12-03",16.96,17.95,16.869,17.44,105400,{"date":1711,"open":1705,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-02",18,16.614,16.7,-0.64,-3.69,81500,{"date":1719,"open":1699,"high":1720,"low":1721,"close":1722,"change":992,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-01",18.86,17,17.34,-3.61,76800,{"date":1726,"open":1659,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1623,"transactions":9,"vwap":1729},"2025-11-28",18.4,16.745,17.99,1.12,6.64,{"date":1733,"open":1734,"high":1651,"low":1735,"close":1683,"change":279,"percent_change":1468,"volume":1736,"transactions":9,"vwap":1683},"2025-11-26",16.9,16.51,140300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":279,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-25",16.97,17.6,16.538,16.92,-0.29,92100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1739,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1739},"2025-11-24",17.65,18.27,16.3,-0.74,-4.18,181100,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-21",20.3,16.41,17.71,-3.99,-18.39,472100,{"date":1762,"open":26,"high":26,"low":1756,"close":1763,"change":1695,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-20",21.7,-24.21,1822000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1480,"volume":1773,"transactions":9,"vwap":1771},"2025-11-19",23.79,29.65,23.564,28.63,3.92,957200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-18",18.81,25.85,18.29,24.71,3.07,14.19,891000,{"date":1784,"open":1660,"high":1785,"low":1660,"close":1786,"change":647,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-17",21.815,21.64,29.89,788500,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1693,"change":1793,"percent_change":734,"volume":1794,"transactions":9,"vwap":1693},"2025-11-14",16.43,17.81,-0.105,102700,{"date":1796,"open":1797,"high":1683,"low":1797,"close":1798,"change":1799,"percent_change":547,"volume":1800,"transactions":9,"vwap":1798},"2025-11-13",15.78,16.765,0.755,95700,{"date":1802,"open":1803,"high":1749,"low":1803,"close":1804,"change":1805,"percent_change":1065,"volume":1806,"transactions":9,"vwap":1804},"2025-11-12",14.85,16.01,1.11,111600,{"date":1808,"open":1809,"high":1810,"low":1401,"close":1481,"change":1811,"percent_change":1812,"volume":1363,"transactions":9,"vwap":1481},"2025-11-11",14.08,15.04,0.85,6.05,{"date":1814,"open":1815,"high":1816,"low":1407,"close":1817,"change":675,"percent_change":1818,"volume":1305,"transactions":9,"vwap":1817},"2025-11-10",14.17,14.59,14.05,0.21,{"date":1820,"open":1821,"high":1822,"low":1415,"close":1421,"change":436,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1421},"2025-11-07",13.93,14.27,1.15,32700,{"date":1826,"open":1827,"high":1586,"low":1828,"close":1829,"change":1830,"percent_change":1303,"volume":1831,"transactions":9,"vwap":1829},"2025-11-06",12.86,12.75,13.86,1.16,103300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-05",13.7,13.9,12.476,12.7,-1.05,-7.64,149100,{"date":1842,"open":1510,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-04",15.34,13.75,-1.49,-9.78,181900,{"date":1849,"open":1511,"high":1693,"low":1850,"close":1458,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1458},"2025-11-03",15.08,-0.86,-5.34,112100,{"date":1855,"open":1856,"high":1857,"low":1626,"close":1858,"change":934,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-31",15.99,16.72,16.1,2.03,45000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1797,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1797},"2025-10-30",16.69,17.15,15.51,-1.11,-6.57,188100,{"date":1870,"open":1734,"high":1871,"low":1872,"close":1653,"change":703,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1653},"2025-10-29",17.37,16.516,-1.57,106000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1662,"change":483,"percent_change":1094,"volume":1880,"transactions":9,"vwap":1662},"2025-10-28",17.01,17.397,16.75,76500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-27",18.36,18.379,16.925,17.17,-0.68,-3.81,71400,{"date":1891,"open":1691,"high":1892,"low":1699,"close":1893,"change":1014,"percent_change":1116,"volume":1894,"transactions":9,"vwap":1893},"2025-10-24",18.21,17.85,65900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1311,"transactions":9,"vwap":1900},"2025-10-23",18.25,18.46,17.603,17.73,-0.43,-2.37,{"date":1904,"open":1776,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-22",19.3,17.63,18.16,-0.595,-3.17,72800,{"date":1912,"open":1913,"high":1914,"low":1897,"close":1915,"change":804,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-21",18.9,19.25,18.755,1.27,96300,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":320,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-20",20.059999,18.45,18.52,-2.06,99700,{"date":1926,"open":1905,"high":1905,"low":1927,"close":1928,"change":899,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-17",18.72,18.91,-1.82,79400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1101,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-16",20.040001,20.85,19.11,19.26,-2.23,93600,{"date":1940,"open":1941,"high":1934,"low":1942,"close":1943,"change":239,"percent_change":239,"volume":1944,"transactions":9,"vwap":1943},"2025-10-15",19.699,19.17,19.7,108800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1943,"change":127,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1943},"2025-10-14",19.45,20.19,19.2,2.44,161800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1526,"percent_change":38,"volume":1958,"transactions":9,"vwap":1957},"2025-10-13",19.5,20,18.78,19.23,107300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-10",19.6,20.02,18.54,19.12,-0.38,-1.95,83900,{"date":1969,"open":1947,"high":1955,"low":1970,"close":1954,"change":1332,"percent_change":172,"volume":1971,"transactions":9,"vwap":1954},"2025-10-09",19.41,61800,{"date":1973,"open":1955,"high":1974,"low":1905,"close":1975,"change":1976,"percent_change":1372,"volume":1977,"transactions":9,"vwap":1975},"2025-10-08",20.247,19.64,-0.45,73000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-07",21.1,21.665,20.09,-0.91,-4.33,148000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1186,"percent_change":1559,"volume":1991,"transactions":9,"vwap":1989},"2025-10-06",20.5,21,20.025,50700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1976,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-03",21.35,22,19.135,20.59,-2.14,264800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-02",20.87,21.21,20.17,21.040001,0.54,2.63,92000,{"date":2010,"open":1955,"high":2011,"low":2012,"close":1988,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1988},"2025-10-01",21.41,19.36,1.26,6.55,151900,{"date":2017,"open":1720,"high":2018,"low":2019,"close":2020,"change":159,"percent_change":196,"volume":2021,"transactions":9,"vwap":2020},"2025-09-30",19.69,18.179,19.24,111700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":455,"percent_change":2028,"volume":1880,"transactions":9,"vwap":2027},"2025-09-29",18.99,19.97,18.64,18.69,-1.27,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":675,"percent_change":436,"volume":2035,"transactions":9,"vwap":2034},"2025-09-26",18.98,19.030001,18.403,18.93,54900,{"date":2037,"open":2032,"high":2038,"low":2039,"close":1913,"change":725,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1913},"2025-09-25",19.9,18.42,-2.53,67500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-24",17.89,19.85,17.1,19.39,1.83,10.42,376700,{"date":2052,"open":1756,"high":2053,"low":1493,"close":2054,"change":573,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-23",17.75,17.56,6.3,213100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-22",17.049999,17.25,16.36,16.52,-0.93,-5.33,92800,{"date":2067,"open":1892,"high":1956,"low":2068,"close":1646,"change":1245,"percent_change":1589,"volume":2069,"transactions":9,"vwap":1646},"2025-09-19",16.85,205400,{"date":2071,"open":2072,"high":1897,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-18",17.84,16.827,18.030001,0.42,2.39,102200,{"date":2079,"open":1699,"high":1729,"low":2080,"close":2081,"change":1818,"percent_change":1539,"volume":2082,"transactions":9,"vwap":2081},"2025-09-17",16.88,17.61,106200,{"date":2084,"open":1493,"high":1684,"low":1626,"close":2085,"change":2086,"percent_change":2087,"volume":736,"transactions":9,"vwap":2085},"2025-09-16",17.4,1.71,10.9,{"date":2089,"open":1493,"high":2090,"low":2091,"close":1626,"change":484,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1626},"2025-09-15",16.25,15.26,-1.38,151700,{"date":2095,"open":1651,"high":2053,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-12",14.22,15.91,-1.66,-9.45,809700,{"date":2102,"open":2103,"high":2027,"low":1886,"close":2104,"change":1025,"percent_change":309,"volume":2105,"transactions":9,"vwap":2104},"2025-09-11",17.83,17.57,306500,{"date":2107,"open":2108,"high":2109,"low":1721,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-10",19,19.907,17.59,-1.055,-5.66,431200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-09",23.47,23.95,17.47,18.645,-4.205,-18.4,759800,{"date":2124,"open":2125,"high":2126,"low":1989,"close":2127,"change":235,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-08",23.85,24.665,22.85,18.03,1006200,{"date":2131,"open":2026,"high":2018,"low":2132,"close":2012,"change":1109,"percent_change":147,"volume":2133,"transactions":9,"vwap":2012},"2025-09-05",18.6,91200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1604,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-04",18.17,19.040001,17.82,18.8,1.62,81100,{"date":2143,"open":2144,"high":2045,"low":2145,"close":2146,"change":1167,"percent_change":2147,"volume":1117,"transactions":9,"vwap":2146},"2025-09-03",19.28,18.355,18.5,-5.23,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":38,"percent_change":2153,"volume":1680,"transactions":9,"vwap":2152},"2025-09-02",18.75,19.87,19.52,3.06,{"date":2155,"open":1913,"high":2156,"low":2157,"close":2158,"change":279,"percent_change":940,"volume":2159,"transactions":9,"vwap":2158},"2025-08-29",19.21,18.43,18.94,38000,{"date":2161,"open":2150,"high":1964,"low":2162,"close":2024,"change":1526,"percent_change":38,"volume":705,"transactions":9,"vwap":2024},"2025-08-28",18.442,{"date":2164,"open":2108,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-27",19.88,18.859,18.88,-0.47,-2.43,89700,{"date":2172,"open":2173,"high":1997,"low":2174,"close":2175,"change":1014,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-26",19.27,19.15,19.35,0.62,194600,{"date":2179,"open":2180,"high":1970,"low":2181,"close":1957,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1957},"2025-08-25",19.165,18.125,-0.21,-1.08,69700,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":1730,"percent_change":733,"volume":2190,"transactions":9,"vwap":2189},"2025-08-22",18.26,19.59,19.44,167900,{"date":2192,"open":1748,"high":2108,"low":2104,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-21",18.32,0.38,2.12,126500,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-20",16.28,18.12,17.94,1.69,10.4,130100,{"date":2206,"open":1893,"high":1893,"low":2090,"close":2090,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2090},"2025-08-19",-1.44,-8.14,98300,{"date":2211,"open":2212,"high":2200,"low":2213,"close":2214,"change":175,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-18",16.65,15.79,17.69,5.99,188400,{"date":2218,"open":1877,"high":2219,"low":2220,"close":1863,"change":112,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1863},"2025-08-15",17.175,16.49,-1.01,55400,{"date":2224,"open":2225,"high":1676,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-14",15.76,16.86,0.89,5.57,208900,{"date":2231,"open":2232,"high":1856,"low":1467,"close":1531,"change":102,"percent_change":805,"volume":1924,"transactions":9,"vwap":1531},"2025-08-13",15.42,{"date":2234,"open":2235,"high":1475,"low":2236,"close":1475,"change":2237,"percent_change":879,"volume":2238,"transactions":9,"vwap":1475},"2025-08-12",14.82,14.36,0.91,82900,{"date":2240,"open":1401,"high":2241,"low":1401,"close":1499,"change":934,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1499},"2025-08-11",15.841,2.25,122700,{"date":2245,"open":1452,"high":2246,"low":1394,"close":2247,"change":2183,"percent_change":2248,"volume":1117,"transactions":9,"vwap":2247},"2025-08-08",15.548,14.21,-7.06,{"date":2250,"open":1781,"high":1513,"low":1781,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-07",15.29,1.505,10.92,289300,{"date":2256,"open":2257,"high":1551,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-06",14.15,13.51,13.785,-0.495,-3.47,116500,{"date":2264,"open":1400,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-05",15.38,14.11,14.28,-0.5,-3.38,147500,{"date":2272,"open":1407,"high":1803,"low":1409,"close":2273,"change":2274,"percent_change":588,"volume":2275,"transactions":9,"vwap":2273},"2025-08-04",14.78,0.79,83400,{"date":2277,"open":1407,"high":2278,"low":2279,"close":2280,"change":703,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-01",14.1,13.38,13.99,-1.89,47100,{"date":2284,"open":2285,"high":2286,"low":1592,"close":2287,"change":1332,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-31",14.39,15.403,14.26,-0.97,116800,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2242,"percent_change":1922,"volume":2294,"transactions":9,"vwap":2293},"2025-07-30",12.24,14.4,125000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-29",13.27,13.553,12.15,-1.09,-8.23,71900,{"date":2304,"open":1466,"high":1512,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-28",13.15,13.24,-1.29,-8.88,143000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":1499,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1499},"2025-07-25",13.49,15.41,13.32,1.13,8.43,247700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1423,"change":1558,"percent_change":1565,"volume":2323,"transactions":9,"vwap":1423},"2025-07-24",13.08,13.67,12.69,77300,{"date":2325,"open":2326,"high":1422,"low":2327,"close":2328,"change":2329,"percent_change":588,"volume":2330,"transactions":9,"vwap":2328},"2025-07-23",13,12.5,13.09,0.7,169000,{"date":2332,"open":2333,"high":1834,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-22",13.64,11.15,12.39,-1.46,-10.54,275200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":484,"percent_change":2345,"volume":1425,"transactions":9,"vwap":2344},"2025-07-21",14.07,14.68,13.8,13.85,-1.56,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2341,"change":483,"percent_change":1500,"volume":2351,"transactions":9,"vwap":2341},"2025-07-18",14.56,14.778,14.04,86200,{"date":2353,"open":1835,"high":2354,"low":2355,"close":1809,"change":1526,"percent_change":2274,"volume":2356,"transactions":9,"vwap":1809},"2025-07-17",14.507,13.19,49500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-16",14.7,14.765,13.84,13.97,-0.7,-4.77,90800,{"date":2367,"open":1428,"high":1537,"low":2368,"close":2369,"change":358,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-15",14.224,14.67,-1.21,167400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1803,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1803},"2025-07-14",12.33,15.98,12.08,2.28,18.14,739600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":89,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-11",12.25,12.87,11.99,12.57,1.78,56700,{"date":2389,"open":2390,"high":1828,"low":2391,"close":2392,"change":520,"percent_change":455,"volume":2393,"transactions":9,"vwap":2392},"2025-07-10",12.37,11.949,12.35,90000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1514,"percent_change":825,"volume":2400,"transactions":9,"vwap":2399},"2025-07-09",11.48,12.84,11.455,12.38,190500,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-08",10.74,11.645,11.6,0.75,6.91,75900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1167,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-07",11.17,11.86,10.67,10.85,-8.59,91300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1292,"volume":2424,"transactions":9,"vwap":2422},"2025-07-03",11,12.18,10.689,11.87,1.01,107200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-02",10.64,11.319,10.38,10.86,0.155,1.45,59700,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-01",11.11,9.801,10.705,-0.405,-3.65,192900,{"date":2443,"open":1258,"high":2444,"low":1273,"close":2436,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2436},"2025-06-30",11.58,2.01,22.09,370900,{"date":2449,"open":1302,"high":2450,"low":2451,"close":1277,"change":1552,"percent_change":2452,"volume":1240,"transactions":9,"vwap":1277},"2025-06-27",9.7,8.905,-4.31,{"date":2454,"open":1264,"high":2455,"low":2456,"close":1302,"change":239,"percent_change":239,"volume":2457,"transactions":9,"vwap":1302},"2025-06-26",9.58,8.845,100300,{"date":2459,"open":1092,"high":2460,"low":2461,"close":1302,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1302},"2025-06-25",9.78,8.165,1.09,12.95,199800,{"date":2466,"open":759,"high":1093,"low":773,"close":2467,"change":175,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-24",8.42,13.48,106400,{"date":2471,"open":925,"high":923,"low":918,"close":1028,"change":2472,"percent_change":418,"volume":2473,"transactions":9,"vwap":1028},"2025-06-23",0.02,88600,{"date":2475,"open":1029,"high":2476,"low":2477,"close":826,"change":959,"percent_change":2478,"volume":1343,"transactions":9,"vwap":826},"2025-06-20",7.816,7.31,-4.27,{"date":2480,"open":2481,"high":788,"low":2482,"close":2483,"change":1186,"percent_change":407,"volume":2484,"transactions":9,"vwap":2483},"2025-06-18",7.39,7.255,7.73,65400,{"date":2486,"open":2487,"high":766,"low":2488,"close":939,"change":358,"percent_change":2489,"volume":1938,"transactions":9,"vwap":939},"2025-06-17",7.46,7.25,-2.4,{"date":2491,"open":952,"high":2492,"low":2493,"close":997,"change":239,"percent_change":239,"volume":2494,"transactions":9,"vwap":997},"2025-06-16",7.81,7.43,27800,{"date":2496,"open":966,"high":2497,"low":1028,"close":997,"change":725,"percent_change":2498,"volume":2499,"transactions":9,"vwap":997},"2025-06-13",8.08,-6.13,37800,{"date":2501,"open":1006,"high":758,"low":2502,"close":1085,"change":228,"percent_change":2268,"volume":1629,"transactions":9,"vwap":1085},"2025-06-12",7.787,{"date":2504,"open":2505,"high":2506,"low":964,"close":1002,"change":268,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1002},"2025-06-11",8.24,8.49,-2.78,86600,{"date":2510,"open":760,"high":1140,"low":782,"close":1355,"change":1526,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1355},"2025-06-10",1.35,78400,{"date":2514,"open":1360,"high":2515,"low":2516,"close":1071,"change":865,"percent_change":2288,"volume":2517,"transactions":9,"vwap":1071},"2025-06-09",8.468,7.832,94800,{"date":2519,"open":2520,"high":2521,"low":2520,"close":1360,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1360},"2025-06-06",7.29,8.31,0.97,13.36,120300,{"date":2526,"open":910,"high":2527,"low":909,"close":2528,"change":563,"percent_change":1021,"volume":2529,"transactions":9,"vwap":2528},"2025-06-05",7.285,7.26,63400,{"date":2531,"open":2532,"high":739,"low":2533,"close":2534,"change":563,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-04",7.01,6.96,7.13,1.86,62700,{"date":2538,"open":2539,"high":958,"low":750,"close":909,"change":239,"percent_change":239,"volume":2540,"transactions":9,"vwap":909},"2025-06-03",7.1,140000,{"date":2542,"open":803,"high":751,"low":730,"close":909,"change":279,"percent_change":172,"volume":2543,"transactions":9,"vwap":909},"2025-06-02",81300,{"date":2545,"open":817,"high":925,"low":2546,"close":827,"change":228,"percent_change":1061,"volume":2547,"transactions":9,"vwap":827},"2025-05-30",6.84,88700,{"date":2549,"open":817,"high":2550,"low":2551,"close":1054,"change":152,"percent_change":676,"volume":2552,"transactions":9,"vwap":1054},"2025-05-29",7.161,6.92,57100,{"date":2554,"open":2477,"high":2477,"low":909,"close":827,"change":358,"percent_change":2555,"volume":2556,"transactions":9,"vwap":827},"2025-05-28",-2.49,67100,{"date":2558,"open":795,"high":795,"low":2559,"close":2560,"change":1101,"percent_change":2561,"volume":1971,"transactions":9,"vwap":2560},"2025-05-27",7.11,7.23,-5.74,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":1130,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-23",7.34,7.855,7.67,3.09,69300,{"date":2570,"open":766,"high":2571,"low":939,"close":979,"change":940,"percent_change":2269,"volume":2572,"transactions":9,"vwap":979},"2025-05-22",7.755,59400,{"date":2574,"open":972,"high":2575,"low":951,"close":951,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":951},"2025-05-21",8.33,-0.54,-6.55,44200,{"date":2580,"open":782,"high":2575,"low":2483,"close":2505,"change":1144,"percent_change":216,"volume":2581,"transactions":9,"vwap":2505},"2025-05-20",72300,{"date":2583,"open":2487,"high":2521,"low":2584,"close":2585,"change":1687,"percent_change":2586,"volume":1958,"transactions":9,"vwap":2585},"2025-05-19",7.335,7.98,6.97,{"date":2588,"open":2589,"high":2590,"low":751,"close":2487,"change":21,"percent_change":1411,"volume":1187,"transactions":9,"vwap":2487},"2025-05-16",7.28,7.55,{"date":2592,"open":909,"high":2593,"low":2594,"close":958,"change":2595,"percent_change":1264,"volume":2596,"transactions":9,"vwap":958},"2025-05-15",7.691,6.53,0.64,141100,{"date":2598,"open":997,"high":787,"low":819,"close":2599,"change":1368,"percent_change":2208,"volume":2600,"transactions":9,"vwap":2599},"2025-05-14",6.77,191500,{"date":2602,"open":2603,"high":2604,"low":2477,"close":1055,"change":73,"percent_change":2605,"volume":2606,"transactions":9,"vwap":1055},"2025-05-13",7.865,7.875,-6.47,127000,{"date":2608,"open":1058,"high":972,"low":1058,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-12",7.88,0.825,11.69,99900,{"date":2614,"open":2615,"high":2616,"low":1731,"close":2617,"change":399,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-09",6.9,7.239,7.055,1.44,131000,{"date":2621,"open":780,"high":2622,"low":2615,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-08",8.07,6.955,-1.335,-16.1,221400,{"date":2628,"open":1265,"high":2629,"low":2630,"close":1046,"change":940,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1046},"2025-05-07",8.893,8.211,-3.04,57700,{"date":2634,"open":1277,"high":1277,"low":1100,"close":1265,"change":1887,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1265},"2025-05-06",-7.37,83100,{"date":2638,"open":2639,"high":2640,"low":1135,"close":2641,"change":743,"percent_change":1086,"volume":2642,"transactions":9,"vwap":2641},"2025-05-05",9.54,9.73,9.23,46500,{"date":2644,"open":1302,"high":1376,"low":2645,"close":2646,"change":563,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-02",9.296,9.63,1.37,66600,{"date":2650,"open":2651,"high":2651,"low":2652,"close":1222,"change":426,"percent_change":1923,"volume":2653,"transactions":9,"vwap":1222},"2025-05-01",9.76,9.255,43200,{"date":2655,"open":1177,"high":2656,"low":1091,"close":2450,"change":1604,"percent_change":2657,"volume":2619,"transactions":9,"vwap":2450},"2025-04-30",10.12,3.19,{"date":2659,"open":1216,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2522,"volume":2664,"transactions":9,"vwap":2662},"2025-04-29",9.696,9.17,9.4,0.09,56200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1839,"volume":2636,"transactions":9,"vwap":2670},"2025-04-28",10.02,10.2,9.25,9.31,-0.77,{"date":2673,"open":1163,"high":2674,"low":1198,"close":2675,"change":175,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-04-25",10.255,10.08,11.01,272000,{"date":181,"open":2679,"high":2680,"low":2681,"close":1252,"change":1159,"percent_change":2682,"volume":2683,"transactions":9,"vwap":1252},9.65,10.24,8.78,-5.91,138100]