[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KROS":3,"homepage-market-summary":31,"stock-historical-KROS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KROS","2026-10-05",{"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},"Keros Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Keros Therapeutics Inc is a clinical-stage biopharmaceutical company focused on the discovery, development, and commercialization of novel treatments for patients suffering from hematological, pulmonary, and cardiovascular disorders with high unmet medical needs. The company's protein therapeutic product candidate, KER-050, is being developed for the treatment of low blood cells counts, or cytopenias, including anemia and thrombocytopenia, in patients with myelodysplastic syndromes, or MDS, and in patients with myelofibrosis.","92","Lexington, 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.52,11.38,11.56,11.07,11.36,0.16,1.41,132405.585201,4240,11.4004,22.55,9.69,490443.1019014024,14.2,1631,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"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":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},511033,186527118.577252,-19.44,"2025-04-23",[183,184,193,202,212,222,232,243,253,264,273,283,292,302,312,322,330,337,345,353,360,368,378,385,392,402,410,417,426,434,442,450,458,466,476,487,496,505,513,521,530,538,548,559,568,579,588,598,607,615,623,632,642,650,659,667,673,679,686,692,698,707,715,722,728,733,739,743,748,754,762,768,773,777,782,787,793,800,806,811,817,822,827,834,839,845,848,853,859,863,867,871,875,880,884,889,896,900,906,914,921,926,931,939,946,952,961,966,971,975,979,983,988,993,996,1000,1004,1008,1014,1018,1023,1028,1033,1041,1049,1058,1064,1071,1076,1082,1086,1091,1095,1101,1105,1109,1114,1119,1124,1129,1133,1137,1142,1146,1152,1158,1162,1167,1174,1182,1190,1198,1207,1215,1223,1230,1238,1246,1254,1261,1267,1274,1280,1288,1295,1302,1308,1316,1322,1329,1337,1343,1350,1355,1363,1371,1379,1385,1393,1401,1409,1417,1424,1432,1439,1446,1452,1460,1466,1474,1482,1489,1497,1505,1512,1520,1527,1535,1540,1548,1556,1564,1571,1579,1586,1593,1600,1608,1614,1620,1627,1632,1639,1644,1652,1659,1665,1673,1680,1685,1689,1696,1702,1709,1715,1721,1728,1733,1741,1746,1751,1758,1763,1769,1775,1782,1787,1793,1802,1809,1816,1824,1829,1838,1845,1851,1856,1862,1868,1876,1880,1888,1893,1899,1905,1911,1917,1922,1928,1934,1940,1944,1949,1954,1959,1964,1969,1975,1980,1984,1989,1995,1999,2004,2009,2013,2019,2023,2029,2037,2043,2047,2055,2062,2068,2074,2081,2087,2093,2101,2109,2116,2125,2130,2137,2145,2152,2157,2162,2166,2170,2176,2181,2188,2194,2199,2205,2211,2215,2220,2224,2227,2230,2236,2242,2247,2252,2257,2263,2269,2274,2281,2284,2289,2294,2298,2303,2308,2313,2318,2324,2328,2332,2338,2342,2345,2349,2354,2360,2366,2372,2378,2386,2390,2397,2403,2407,2412,2416,2421,2425,2430,2434,2439,2444,2448,2453,2461,2465,2469,2474,2478,2481,2486,2489],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",11.44,11.01,0.1,0.89,231533.510833,5119,11.2929,{"date":194,"open":17,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",11.0792,11.26,-0.14,-1.23,140170.202935,3343,11.2686,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":73,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",11.25,11.58,11.16,11.4,1.88,131222.087856,3170,11.3895,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":88,"volume":219,"transactions":220,"vwap":221},"2026-09-29",11.24,11.46,11.15,11.19,-0.09,118350.722433,3092,11.3037,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":142,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",11.33,11.41,10.925,11.28,-2.93,208642.8697,3808,11.2079,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",11.54,11.7,11.285,11.62,0.07,0.61,216073.203293,4299,11.5508,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",11.6,10.97,11.55,-0.08,-0.69,284438.292337,5281,11.3956,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",11.68,11.82,11.47,11.63,-0.1,-0.85,157540.41069,3248,11.6308,{"date":265,"open":234,"high":266,"low":267,"close":268,"change":269,"percent_change":96,"volume":270,"transactions":271,"vwap":272},"2026-09-22",12.05,11.43,11.73,0.25,189818.342803,3664,11.7715,{"date":274,"open":275,"high":245,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",11.31,11.08,11.48,0.29,2.59,120722.231092,2863,11.3746,{"date":284,"open":285,"high":207,"low":286,"close":217,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",11.32,11.1,-0.17,-1.5,302475.96828,2979,11.2025,{"date":293,"open":294,"high":295,"low":296,"close":20,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",10.87,11.39,10.83,0.62,5.77,274089.630694,5459,11.1023,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",11.23,10.7,10.74,-0.43,-3.85,273994.384677,5444,10.8892,{"date":313,"open":206,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",11.21,10.72,11.17,-0.04,-0.36,199980.702093,4575,11.0209,{"date":323,"open":286,"high":324,"low":325,"close":314,"change":326,"percent_change":151,"volume":327,"transactions":328,"vwap":329},"2026-09-14",11.34,10.98,0.13,342163.146669,5381,11.2365,{"date":331,"open":204,"high":324,"low":332,"close":276,"change":218,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",11.025,-0.81,143826.726476,3574,11.1126,{"date":338,"open":206,"high":339,"low":340,"close":316,"change":197,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",11.2,11,-1.24,128791.632052,3262,11.1313,{"date":346,"open":347,"high":256,"low":314,"close":275,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",11.475,0.14,1.25,188507.864619,4615,11.3694,{"date":354,"open":206,"high":275,"low":325,"close":316,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",-0.15,-1.33,73047.088119,2936,11.2078,{"date":361,"open":362,"high":207,"low":363,"close":285,"change":73,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",11.03,11.02,1.89,65636.089564,1849,11.2827,{"date":369,"open":370,"high":285,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",11.27,10.9173,11.11,-0.12,-1.07,148713.624356,3050,11.0549,{"date":379,"open":19,"high":380,"low":246,"close":304,"change":21,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",11.49,1.45,97938.331497,2857,11.1911,{"date":386,"open":363,"high":387,"low":296,"close":19,"change":388,"percent_change":218,"volume":389,"transactions":390,"vwap":391},"2026-09-01",11.125,-0.01,96240.668059,3484,11.0313,{"date":393,"open":394,"high":395,"low":396,"close":276,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",10.93,11.195,10.76,0.05,0.45,179962.016455,3390,11.0147,{"date":403,"open":216,"high":206,"low":404,"close":362,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",10.58,-0.2,-1.78,328287.425514,6435,10.8755,{"date":411,"open":412,"high":347,"low":187,"close":304,"change":413,"percent_change":127,"volume":414,"transactions":415,"vwap":416},"2026-08-27",11.09,0.11,127576.028778,3057,11.2483,{"date":418,"open":419,"high":419,"low":276,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",11.66,11.12,-0.56,-4.79,113598.201279,3063,11.2401,{"date":427,"open":296,"high":428,"low":296,"close":255,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",11.71,0.9,8.35,200322.71877,4257,11.5096,{"date":435,"open":420,"high":420,"low":315,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",10.78,-0.25,-2.27,217075.906174,4914,10.9225,{"date":443,"open":444,"high":412,"low":445,"close":362,"change":446,"percent_change":107,"volume":447,"transactions":448,"vwap":449},"2026-08-21",10.96,10.805,0.08,157507.075233,2928,10.961,{"date":451,"open":412,"high":286,"low":452,"close":453,"change":355,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",10.55,10.95,-1.35,203071.427736,5304,10.8217,{"date":459,"open":460,"high":316,"low":460,"close":286,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",10.63,0.49,4.62,152154.218765,3875,10.9751,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":326,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",10.38,10.67,10.12,10.61,1.24,256119.990602,5244,10.4506,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",10.05,10.51,10,10.48,0.38,3.76,221513.57368,5136,10.3605,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":421,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",10.59,10.018,10.1,-5.25,315270.530518,6077,10.1562,{"date":497,"open":227,"high":267,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",10.64,10.66,-0.54,-4.82,239467.125406,4837,10.8537,{"date":506,"open":507,"high":304,"low":508,"close":339,"change":102,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",10.69,10.5546,5.26,159604.319439,4595,10.9882,{"date":514,"open":460,"high":515,"low":452,"close":498,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",10.7295,-0.05,-0.47,137923.71117,3674,10.6338,{"date":522,"open":216,"high":523,"low":524,"close":507,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",11.18,10.54,-0.46,-4.13,170833.553783,4644,10.7461,{"date":531,"open":306,"high":196,"low":532,"close":216,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",10.575,0.5,4.69,319628.859769,6640,10.9489,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",9.97,10.71,10.65,0.655,6.55,386630.165688,4715,10.4295,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",10.175,10.29,9.865,9.995,-0.255,-2.49,335052.209494,4618,9.9735,{"date":560,"open":561,"high":562,"low":27,"close":563,"change":348,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",9.77,10.43,10.25,1.38,276616.827259,5429,10.1837,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",10.16,10.18,9.87,10.11,0.04,0.4,154058.030726,3380,10.0447,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":355,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",10.21,9.825,10.07,-1.47,144848.428264,4150,9.9677,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":269,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",9.92,10.23,9.9,10.22,2.51,136119.4956,4518,10.1263,{"date":599,"open":600,"high":601,"low":602,"close":540,"change":259,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",10.08,10.34,9.83,-0.99,164133.569681,4972,9.9851,{"date":608,"open":609,"high":610,"low":602,"close":583,"change":197,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",10.26,10.42,-1.37,163345.034865,4831,10.0042,{"date":616,"open":570,"high":617,"low":478,"close":581,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",10.5,0.15,1.49,157286.797865,3822,10.308,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":248,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",10.36,10.02,10.06,-0.79,140634.399056,4381,10.1381,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":249,"volume":639,"transactions":640,"vwap":641},"2026-07-23",9.94,10.39,9.915,10.14,-0.07,217402.087239,5033,10.1713,{"date":643,"open":644,"high":644,"low":645,"close":581,"change":318,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",10.49,10.13,-3.41,180430.211173,3987,10.2293,{"date":651,"open":489,"high":652,"low":653,"close":654,"change":317,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",10.68,10.47,10.57,-0.38,113320.730515,2892,10.5634,{"date":660,"open":661,"high":246,"low":479,"close":471,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",10.75,-0.03,-0.28,199200.590428,4160,10.6695,{"date":668,"open":532,"high":396,"low":669,"close":498,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":498},"2026-07-17",10.37,0.03,0.28,142800,{"date":674,"open":362,"high":362,"low":675,"close":471,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":471},"2026-07-16",10.41,-0.42,-3.81,251600,{"date":680,"open":681,"high":682,"low":669,"close":362,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":362},"2026-07-15",10.6,11.05,0.46,4.35,194700,{"date":687,"open":420,"high":523,"low":688,"close":654,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":654},"2026-07-14",10.56,-0.53,-4.77,157500,{"date":693,"open":694,"high":694,"low":340,"close":286,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":286},"2026-07-13",11.78,-0.7,-5.93,251000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-10",12.03,12.185,11.13,11.8,-0.23,-1.91,259100,{"date":708,"open":709,"high":710,"low":711,"close":700,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":700},"2026-07-09",11.65,12.04,11.57,0.36,3.08,371400,{"date":716,"open":234,"high":717,"low":196,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",11.83,11.67,0.02,0.17,302600,{"date":723,"open":724,"high":725,"low":682,"close":709,"change":297,"percent_change":726,"volume":727,"transactions":9,"vwap":709},"2026-07-07",11.06,11.725,5.62,268900,{"date":729,"open":214,"high":730,"low":394,"close":362,"change":704,"percent_change":731,"volume":732,"transactions":9,"vwap":362},"2026-07-06",11.37,-2.04,209000,{"date":734,"open":735,"high":736,"low":735,"close":196,"change":482,"percent_change":737,"volume":738,"transactions":9,"vwap":196},"2026-07-02",10.88,11.42,3.49,403600,{"date":740,"open":305,"high":444,"low":681,"close":735,"change":54,"percent_change":741,"volume":742,"transactions":9,"vwap":735},"2026-07-01",1.68,210600,{"date":744,"open":394,"high":745,"low":499,"close":305,"change":704,"percent_change":746,"volume":747,"transactions":9,"vwap":305},"2026-06-30",11.14,-2.1,289100,{"date":749,"open":750,"high":444,"low":654,"close":394,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":394},"2026-06-29",10.92,-0.06,-0.55,353300,{"date":755,"open":756,"high":187,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",10.62,10.3,10.99,0.58,5.57,1433700,{"date":763,"open":764,"high":372,"low":468,"close":675,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":675},"2026-06-25",10.94,-0.51,-4.67,267100,{"date":769,"open":363,"high":257,"low":770,"close":750,"change":248,"percent_change":771,"volume":772,"transactions":9,"vwap":750},"2026-06-24",10.89,-0.73,212800,{"date":774,"open":775,"high":186,"low":775,"close":340,"change":719,"percent_change":54,"volume":776,"transactions":9,"vwap":340},"2026-06-23",10.91,268000,{"date":778,"open":305,"high":304,"low":469,"close":325,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":325},"2026-06-22",0.33,3.1,340500,{"date":783,"open":542,"high":750,"low":562,"close":542,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":542},"2026-06-18",0.24,2.31,400500,{"date":788,"open":789,"high":790,"low":789,"close":675,"change":482,"percent_change":791,"volume":792,"transactions":9,"vwap":675},"2026-06-17",10.09,10.52,3.79,241800,{"date":794,"open":563,"high":757,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",9.993,10.03,-0.21,-2.05,264400,{"date":801,"open":802,"high":675,"low":803,"close":804,"change":132,"percent_change":189,"volume":805,"transactions":9,"vwap":804},"2026-06-15",10.35,9.98,10.24,347400,{"date":807,"open":491,"high":653,"low":808,"close":809,"change":188,"percent_change":175,"volume":810,"transactions":9,"vwap":809},"2026-06-12",10.01,10.15,178200,{"date":812,"open":813,"high":571,"low":27,"close":478,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":478},"2026-06-11",9.95,0.12,1.21,232500,{"date":818,"open":583,"high":610,"low":590,"close":819,"change":197,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-10",9.93,-1.39,190400,{"date":823,"open":491,"high":601,"low":824,"close":583,"change":238,"percent_change":825,"volume":826,"transactions":9,"vwap":583},"2026-06-09",9.895,0.7,196800,{"date":828,"open":829,"high":675,"low":830,"close":480,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":480},"2026-06-08",10.4,9.955,-0.3,-2.91,169400,{"date":835,"open":436,"high":836,"low":804,"close":757,"change":517,"percent_change":837,"volume":838,"transactions":9,"vwap":757},"2026-06-05",10.835,-4.36,163500,{"date":840,"open":652,"high":770,"low":489,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-04",10.77,0.27,2.57,155900,{"date":846,"open":452,"high":654,"low":468,"close":617,"change":516,"percent_change":517,"volume":847,"transactions":9,"vwap":617},"2026-06-03",190500,{"date":849,"open":444,"high":372,"low":481,"close":452,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":452},"2026-06-02",-0.35,-3.21,310900,{"date":854,"open":316,"high":316,"low":855,"close":856,"change":850,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-01",10.665,10.9,-3.11,231900,{"date":860,"open":861,"high":18,"low":276,"close":204,"change":197,"percent_change":198,"volume":862,"transactions":9,"vwap":204},"2026-05-29",11.505,162900,{"date":864,"open":227,"high":205,"low":420,"close":295,"change":446,"percent_change":865,"volume":866,"transactions":9,"vwap":295},"2026-05-28",0.71,172500,{"date":868,"open":304,"high":258,"low":869,"close":275,"change":446,"percent_change":865,"volume":870,"transactions":9,"vwap":275},"2026-05-27",11.225,224500,{"date":872,"open":370,"high":20,"low":873,"close":304,"change":574,"percent_change":712,"volume":874,"transactions":9,"vwap":304},"2026-05-26",10.84,480500,{"date":876,"open":877,"high":225,"low":19,"close":217,"change":662,"percent_change":878,"volume":879,"transactions":9,"vwap":217},"2026-05-22",11.22,-0.27,271100,{"date":881,"open":873,"high":277,"low":469,"close":877,"change":784,"percent_change":882,"volume":883,"transactions":9,"vwap":877},"2026-05-21",2.19,384100,{"date":885,"open":796,"high":362,"low":803,"close":325,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":325},"2026-05-20",1.07,10.8,521700,{"date":890,"open":570,"high":891,"low":892,"close":893,"change":437,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-19",10.28,9.79,9.91,-2.46,413200,{"date":897,"open":617,"high":246,"low":583,"close":570,"change":142,"percent_change":898,"volume":899,"transactions":9,"vwap":570},"2026-05-18",-3.24,395700,{"date":901,"open":396,"high":902,"low":757,"close":617,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":617},"2026-05-15",10.825,-0.49,-4.46,572200,{"date":907,"open":908,"high":909,"low":910,"close":758,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":758},"2026-05-14",11.74,11.81,10.32,-1,-8.34,725400,{"date":915,"open":205,"high":916,"low":225,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-13",12.01,11.99,0.34,2.92,345700,{"date":922,"open":923,"high":916,"low":227,"close":709,"change":318,"percent_change":924,"volume":925,"transactions":9,"vwap":709},"2026-05-12",11.94,-3,343500,{"date":927,"open":266,"high":928,"low":247,"close":916,"change":751,"percent_change":929,"volume":930,"transactions":9,"vwap":916},"2026-05-11",12.21,-0.5,262500,{"date":932,"open":245,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-08",12.109,11.375,12.07,0.43,3.69,394600,{"date":940,"open":268,"high":941,"low":942,"close":943,"change":197,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-07",11.735,11.345,11.64,-1.19,157100,{"date":947,"open":948,"high":949,"low":205,"close":694,"change":950,"percent_change":446,"volume":951,"transactions":9,"vwap":694},"2026-05-06",11.84,11.95,0.01,305500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-05",11.75,11.835,11.45,11.77,0.06,0.51,309700,{"date":962,"open":225,"high":935,"low":225,"close":428,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":428},"2026-05-04",0.22,1.91,393500,{"date":967,"open":745,"high":205,"low":745,"close":380,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":380},"2026-05-01",0.37,3.33,268300,{"date":972,"open":973,"high":217,"low":735,"close":420,"change":719,"percent_change":54,"volume":974,"transactions":9,"vwap":420},"2026-04-30",11.04,266400,{"date":976,"open":217,"high":304,"low":453,"close":286,"change":878,"percent_change":977,"volume":978,"transactions":9,"vwap":286},"2026-04-29",-2.37,209700,{"date":980,"open":973,"high":380,"low":973,"close":730,"change":712,"percent_change":981,"volume":982,"transactions":9,"vwap":730},"2026-04-28",3.27,269400,{"date":984,"open":186,"high":985,"low":325,"close":187,"change":929,"percent_change":986,"volume":987,"transactions":9,"vwap":187},"2026-04-27",11.69,-4.34,382300,{"date":989,"open":956,"high":990,"low":324,"close":991,"change":516,"percent_change":307,"volume":992,"transactions":9,"vwap":991},"2026-04-24",11.59,11.51,257600,{"date":994,"open":267,"high":205,"low":207,"close":18,"change":814,"percent_change":61,"volume":995,"transactions":9,"vwap":18},"2026-04-23",252600,{"date":997,"open":224,"high":991,"low":224,"close":186,"change":326,"percent_change":998,"volume":999,"transactions":9,"vwap":186},"2026-04-22",1.15,184200,{"date":1001,"open":247,"high":1002,"low":204,"close":275,"change":850,"percent_change":924,"volume":1003,"transactions":9,"vwap":275},"2026-04-21",11.575,293600,{"date":1005,"open":1006,"high":948,"low":245,"close":419,"change":388,"percent_change":218,"volume":1007,"transactions":9,"vwap":419},"2026-04-20",11.72,225800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":718,"change":516,"percent_change":307,"volume":1013,"transactions":9,"vwap":718},"2026-04-17",11.98,12,11.565,371500,{"date":1015,"open":985,"high":954,"low":1016,"close":1006,"change":950,"percent_change":132,"volume":1017,"transactions":9,"vwap":1006},"2026-04-16",11.546,222000,{"date":1019,"open":709,"high":1020,"low":247,"close":428,"change":21,"percent_change":1021,"volume":1022,"transactions":9,"vwap":428},"2026-04-15",11.845,1.39,305200,{"date":1024,"open":523,"high":1025,"low":316,"close":247,"change":575,"percent_change":1026,"volume":1027,"transactions":9,"vwap":247},"2026-04-14",11.61,3.59,307200,{"date":1029,"open":339,"high":224,"low":1030,"close":216,"change":1031,"percent_change":903,"volume":1032,"transactions":9,"vwap":216},"2026-04-13",10.781,-0.055,470600,{"date":1034,"open":1035,"high":1036,"low":339,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-10",12.46,12.47,11.205,-1.285,-10.29,334400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":751,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-09",12.29,12.629,12.18,12.49,-0.48,337000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-08",12.63,12.645,12.32,12.55,0.31,2.53,349900,{"date":1059,"open":957,"high":1060,"low":1061,"close":1060,"change":968,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-07",12.24,11.5,3.12,352300,{"date":1065,"open":949,"high":266,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-06",11.687,11.87,-0.13,-1.08,437400,{"date":1072,"open":736,"high":700,"low":1073,"close":1011,"change":1055,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1011},"2026-04-02",11.3,2.65,559100,{"date":1077,"open":286,"high":1078,"low":276,"close":985,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":985},"2026-04-01",11.96,0.65,5.89,625600,{"date":1083,"open":856,"high":277,"low":856,"close":973,"change":712,"percent_change":1084,"volume":1085,"transactions":9,"vwap":973},"2026-03-31",3.37,459700,{"date":1087,"open":756,"high":1088,"low":1089,"close":652,"change":238,"percent_change":39,"volume":1090,"transactions":9,"vwap":652},"2026-03-30",10.82,10.415,396500,{"date":1092,"open":19,"high":19,"low":681,"close":471,"change":517,"percent_change":1093,"volume":1094,"transactions":9,"vwap":471},"2026-03-27",-4.24,343900,{"date":1096,"open":206,"high":1097,"low":340,"close":276,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":276},"2026-03-26",11.595,-0.26,-2.29,385800,{"date":1102,"open":702,"high":225,"low":702,"close":324,"change":117,"percent_change":1103,"volume":1104,"transactions":9,"vwap":324},"2026-03-25",3.18,356000,{"date":1106,"open":276,"high":207,"low":541,"close":758,"change":437,"percent_change":1107,"volume":1108,"transactions":9,"vwap":758},"2026-03-24",-2.22,460500,{"date":1110,"open":340,"high":1111,"low":541,"close":214,"change":671,"percent_change":1112,"volume":1113,"transactions":9,"vwap":214},"2026-03-23",11.275,2.55,464200,{"date":1115,"open":286,"high":225,"low":652,"close":444,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":444},"2026-03-20",-0.16,-1.44,2268600,{"date":1120,"open":1121,"high":745,"low":654,"close":420,"change":720,"percent_change":1122,"volume":1123,"transactions":9,"vwap":420},"2026-03-19",10.85,1.55,458700,{"date":1125,"open":217,"high":225,"low":396,"close":453,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":453},"2026-03-18",-0.39,-3.44,395000,{"date":1130,"open":362,"high":207,"low":362,"close":324,"change":1055,"percent_change":1131,"volume":1132,"transactions":9,"vwap":324},"2026-03-17",2.81,415200,{"date":1134,"open":682,"high":304,"low":1135,"close":362,"change":950,"percent_change":132,"volume":1136,"transactions":9,"vwap":362},"2026-03-16",10.866,476800,{"date":1138,"open":363,"high":1139,"low":1140,"close":363,"change":670,"percent_change":842,"volume":1141,"transactions":9,"vwap":363},"2026-03-13",11.35,10.875,516600,{"date":1143,"open":214,"high":207,"low":644,"close":758,"change":663,"percent_change":1144,"volume":1145,"transactions":9,"vwap":758},"2026-03-12",-2.48,704900,{"date":1147,"open":215,"high":1148,"low":19,"close":370,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":370},"2026-03-11",11.528,-0.31,-2.68,626900,{"date":1153,"open":711,"high":908,"low":1154,"close":205,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":205},"2026-03-10",10.86,0.23,2.03,657300,{"date":1159,"open":453,"high":18,"low":294,"close":1139,"change":397,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1139},"2026-03-09",0.44,683300,{"date":1163,"open":380,"high":1061,"low":396,"close":1073,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1073},"2026-03-06",-0.41,-3.5,654600,{"date":1168,"open":1169,"high":1170,"low":711,"close":428,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":428},"2026-03-05",12.98,13.09,-2.06,-14.96,791600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":968,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-04",13.43,13.845,13.1,13.77,2.76,369000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":765,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-03",13.8,13.82,13.38,13.4,-3.67,343000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":663,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-02",14,14.37,13.835,13.91,-1.97,377700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-27",14.86,15.11,13.975,14.19,-0.84,-5.59,349600,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-26",15.2,14.605,15.03,-0.19,-1.25,291200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":831,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-25",15.55,15.61,15.06,15.22,-1.93,305700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":72,"change":1212,"percent_change":1228,"volume":1229,"transactions":9,"vwap":72},"2026-02-24",15.68,15.92,15.4,-1.21,346400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":903,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-23",16.030001,16.1,15.32,15.71,-3.02,463500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":850,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-20",16.36,16.5,16.08,16.2,-2.11,468600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":482,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-19",16.17,16.675,16.059999,16.55,2.35,332700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1248,"change":850,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1248},"2026-02-18",16.46,16.65,16.049999,-2.12,338700,{"date":1262,"open":1257,"high":1263,"low":1264,"close":1265,"change":751,"percent_change":318,"volume":1266,"transactions":9,"vwap":1265},"2026-02-17",16.8,16.31,16.52,168000,{"date":1268,"open":1269,"high":1270,"low":1256,"close":1271,"change":662,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-13",16.7,16.83,16.58,-0.18,212400,{"date":1275,"open":1276,"high":1277,"low":1251,"close":1278,"change":307,"percent_change":1279,"volume":978,"transactions":9,"vwap":1278},"2026-02-12",17.16,17.17,16.61,-2.52,{"date":1281,"open":1282,"high":1283,"low":1264,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-11",17.02,17.08,17.040001,-0.11,-0.64,353000,{"date":1289,"open":1290,"high":1291,"low":1283,"close":1292,"change":655,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-10",17.44,17.59,17.15,-2.17,272900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":317,"percent_change":704,"volume":1301,"transactions":9,"vwap":1300},"2026-02-09",17.49,17.61,17.21,17.53,235800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":779,"percent_change":964,"volume":951,"transactions":9,"vwap":1307},"2026-02-06",17.45,17.9,17.35,17.57,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":333,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-05",17.89,18.16,17.22,17.24,-4.49,268100,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":676,"percent_change":438,"volume":1321,"transactions":9,"vwap":1320},"2026-02-04",18.46,17.71,18.049999,333200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":238,"percent_change":482,"volume":1328,"transactions":9,"vwap":1327},"2026-02-03",18.37,18.744,18.030001,18.47,258400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":461,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-02",17.91,18.74,17.8,18.4,2.74,277300,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1331,"change":248,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1331},"2026-01-30",18.27,17.65,-0.44,214200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":21,"percent_change":429,"volume":1349,"transactions":9,"vwap":1348},"2026-01-29",17.83,18.187,17.81,17.99,234400,{"date":1351,"open":1311,"high":1352,"low":1333,"close":1345,"change":517,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1345},"2026-01-28",18.35,-2.57,246100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":517,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",18.75,19.13,18.22,18.3,-2.5,251900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":307,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-26",19.040001,19.11,18.65,18.77,-2.24,193800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1098,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-23",19.44,19.94,19.1,19.2,-1.34,315800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1160,"percent_change":785,"volume":1384,"transactions":9,"vwap":1383},"2026-01-22",18.76,19.76,19.46,285500,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-21",18.39,19.07,19.02,0.59,3.2,255200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":307,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-20",18.64,18.735,18.33,18.43,-2.28,264600,{"date":1402,"open":1366,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-16",19.34,18.8,18.86,-0.4,-2.08,335400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":878,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-15",19.45,19.545,19.25,19.26,-1.38,371700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":670,"percent_change":618,"volume":1423,"transactions":9,"vwap":1422},"2026-01-14",19.38,19.59,19.059999,19.53,325100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":297,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-13",18.85,19.67,18.5,19.5,3.28,426000,{"date":1433,"open":1375,"high":1375,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-12",18.48,18.88,-0.32,-1.67,376500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1376,"change":297,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1376},"2026-01-09",18.87,19.49,18.72,3.34,459100,{"date":1447,"open":1448,"high":1368,"low":1449,"close":1450,"change":719,"percent_change":413,"volume":1451,"transactions":9,"vwap":1450},"2026-01-08",18.53,18.09,18.58,530200,{"date":1453,"open":1454,"high":1426,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-07",18.02,18,18.56,0.77,4.33,494200,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1068,"percent_change":771,"volume":1465,"transactions":9,"vwap":1464},"2026-01-06",18.1,17.51,17.79,472800,{"date":1467,"open":1468,"high":1469,"low":1333,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-05",18.55,18.7,17.92,-0.62,-3.34,513500,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-02",20.34,18.36,18.54,-1.82,-8.94,543600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":132,"percent_change":1160,"volume":1488,"transactions":9,"vwap":1487},"2025-12-31",20.28,20.49,20,20.36,230100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":318,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-30",20.57,20.685,20.181,20.27,-1.75,250400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1406,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-29",21.030001,21.055,20.575,20.63,-1.9,249200,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1499,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1499},"2025-12-26",21.45,20.92,-0.33,-1.54,313500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":218,"volume":1519,"transactions":9,"vwap":1517},"2025-12-24",21.38,21.48,21.11,21.36,-0.02,294300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1514,"change":574,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1514},"2025-12-23",21.35,21.76,20.965,0.19,541000,{"date":1528,"open":1529,"high":1507,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-22",20.53,20.48,21.34,1.08,5.33,554600,{"date":1536,"open":1537,"high":1494,"low":1382,"close":1538,"change":326,"percent_change":1079,"volume":1539,"transactions":9,"vwap":1538},"2025-12-19",20.19,20.26,2057300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":695,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-18",20.74,21.049999,19.84,20.13,-3.36,590700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":695,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",21.6,21.75,20.66,20.83,-3.25,476200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":22,"volume":1563,"transactions":9,"vwap":1561},"2025-12-16",21.16,21.73,20.85,21.53,0.3,453800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":663,"percent_change":1570,"volume":905,"transactions":9,"vwap":1569},"2025-12-15",21.09,21.29,20.73,21.23,-1.3,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1272,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-12",21.82,21.909,21.41,21.51,-0.83,411400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":355,"percent_change":249,"volume":1585,"transactions":9,"vwap":1584},"2025-12-11",21.77,22.11,21.42,21.69,542500,{"date":1587,"open":1584,"high":1588,"low":1589,"close":1590,"change":1055,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-10",22.2,21.33,21.84,1.44,687500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1561,"change":73,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1561},"2025-12-09",21.15,22,20.78,0.98,474400,{"date":1601,"open":1602,"high":26,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-08",21.72,21.27,21.32,-0.37,-1.71,1070100,{"date":1609,"open":1538,"high":1610,"low":1538,"close":1584,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1584},"2025-12-05",21.93,1.42,7.01,1115000,{"date":1615,"open":1462,"high":1616,"low":1617,"close":1494,"change":1618,"percent_change":917,"volume":1619,"transactions":9,"vwap":1494},"2025-12-04",20.35,17.95,2.17,1191700,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1462,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1462},"2025-12-03",16.93,18.44,1.27,7.55,2151800,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1270,"change":850,"percent_change":731,"volume":1631,"transactions":9,"vwap":1270},"2025-12-02",17.18,16.75,855500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1629,"change":831,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1629},"2025-12-01",17.48,17.58,17.1,-1.72,789300,{"date":1640,"open":1319,"high":1641,"low":1642,"close":1634,"change":1518,"percent_change":1285,"volume":1643,"transactions":9,"vwap":1634},"2025-11-28",17.74,17.4,660500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":54,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-26",17.09,17.55,16.98,17.5,1.04,1664700,{"date":1653,"open":1282,"high":1654,"low":1655,"close":1656,"change":1055,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-25",17.465,16.875,17.32,1.82,1688700,{"date":1660,"open":1298,"high":1661,"low":1257,"close":1662,"change":655,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-24",17.733,17.01,-2.19,1593400,{"date":1666,"open":1263,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-21",17.625,16.628,17.39,0.57,3.39,1439400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":317,"percent_change":89,"volume":1679,"transactions":9,"vwap":1678},"2025-11-20",16.99,18.418,16.78,16.82,994000,{"date":1681,"open":1269,"high":1299,"low":1264,"close":1682,"change":249,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-19",16.86,-3.93,1435500,{"date":1686,"open":1313,"high":1340,"low":1687,"close":1647,"change":54,"percent_change":1650,"volume":1688,"transactions":9,"vwap":1647},"2025-11-18",16.963,1125100,{"date":1690,"open":1691,"high":1307,"low":1692,"close":1693,"change":413,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-17",17.11,16.74,17.37,0.64,1666600,{"date":1697,"open":1313,"high":1698,"low":1699,"close":1700,"change":317,"percent_change":704,"volume":1701,"transactions":9,"vwap":1700},"2025-11-14",17.63,17.12,17.26,989800,{"date":1703,"open":1704,"high":1698,"low":1705,"close":1706,"change":287,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-13",17.41,17.059999,17.3,-0.97,1072200,{"date":1710,"open":1711,"high":1712,"low":1270,"close":1713,"change":1670,"percent_change":1084,"volume":1714,"transactions":9,"vwap":1713},"2025-11-12",16.9,17.533,17.47,1902900,{"date":1716,"open":1691,"high":1717,"low":1718,"close":1711,"change":197,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1711},"2025-11-11",17.14,16.3,-0.82,825900,{"date":1722,"open":1257,"high":1723,"low":1724,"close":1284,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1284},"2025-11-10",17.295,16.575,0.84,5.19,1881800,{"date":1729,"open":1730,"high":1630,"low":1731,"close":1243,"change":670,"percent_change":1525,"volume":1732,"transactions":9,"vwap":1243},"2025-11-07",16.24,15.89,1327800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1248,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1248},"2025-11-06",16.13,16.62,15.65,0.52,3.32,1787600,{"date":1742,"open":72,"high":1743,"low":1744,"close":1737,"change":188,"percent_change":1694,"volume":1745,"transactions":9,"vwap":1737},"2025-11-05",15.69,15.15,1262300,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1217,"change":779,"percent_change":1618,"volume":1750,"transactions":9,"vwap":1217},"2025-11-04",15.1,15.665,1140600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1220,"change":1756,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1220},"2025-11-03",15.05,15.24,14.855,0,881300,{"date":1759,"open":1753,"high":1760,"low":1200,"close":1220,"change":1525,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1220},"2025-10-31",15.295,1.26,666200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1211,"change":388,"percent_change":638,"volume":1768,"transactions":9,"vwap":1211},"2025-10-30",15,15.29,14.96,1038200,{"date":1770,"open":1744,"high":1771,"low":1765,"close":1772,"change":197,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-29",15.47,15.04,-0.92,997800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":618,"percent_change":175,"volume":1781,"transactions":9,"vwap":1780},"2025-10-28",14.9,15.44,14.77,15.18,960600,{"date":1783,"open":1748,"high":1784,"low":1785,"close":1211,"change":388,"percent_change":638,"volume":1786,"transactions":9,"vwap":1211},"2025-10-27",15.535,14.95,1194600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1772,"change":21,"percent_change":1532,"volume":1792,"transactions":9,"vwap":1772},"2025-10-24",14.94,15.145,14.735,703300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-23",15.53,15.645,14.85,14.88,-0.68,-4.37,819300,{"date":1803,"open":1804,"high":1805,"low":1211,"close":1806,"change":618,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-22",15.42,15.755,15.56,0.97,815200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":963,"percent_change":381,"volume":1815,"transactions":9,"vwap":1814},"2025-10-21",15.095,15.49,14.92,15.41,977300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":602,"volume":1823,"transactions":9,"vwap":1821},"2025-10-20",14.02,15.46,13.96,15.19,1.36,2228800,{"date":1825,"open":1179,"high":1826,"low":1827,"close":1828,"change":132,"percent_change":39,"volume":1643,"transactions":9,"vwap":1828},"2025-10-17",13.905,13.6,13.83,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-16",14.56,14.83,13.65,13.74,-0.75,-5.18,2165300,{"date":1839,"open":1765,"high":1211,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-15",13.93,14.49,-0.6,-3.98,5812500,{"date":1846,"open":1847,"high":1731,"low":1219,"close":1848,"change":88,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-14",15.74,15.09,-5.03,517000,{"date":1852,"open":1853,"high":1854,"low":1796,"close":1731,"change":1525,"percent_change":815,"volume":1855,"transactions":9,"vwap":1731},"2025-10-13",15.72,16.14,496700,{"date":1857,"open":1854,"high":1858,"low":1225,"close":1859,"change":676,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-10",16.18,15.7,-2.61,451200,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":21,"percent_change":175,"volume":1867,"transactions":9,"vwap":1866},"2025-10-09",15.9,16.44,16.12,509000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1055,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-08",15.83,16.43,15.67,15.96,1.98,535400,{"date":1877,"open":1872,"high":1731,"low":1878,"close":1737,"change":670,"percent_change":1525,"volume":1879,"transactions":9,"vwap":1737},"2025-10-07",15.5,307900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1436,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-06",16.09,16.57,15.59,15.62,-2.01,411000,{"date":1889,"open":1218,"high":1890,"low":1218,"close":1891,"change":712,"percent_change":785,"volume":1892,"transactions":9,"vwap":1891},"2025-10-03",16.365,15.94,476000,{"date":1894,"open":1234,"high":1895,"low":1765,"close":1896,"change":1562,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-02",15.66,15.58,1.96,813800,{"date":1900,"open":1901,"high":1873,"low":1902,"close":1903,"change":500,"percent_change":646,"volume":1904,"transactions":9,"vwap":1903},"2025-10-01",15.78,15.075,15.28,914400,{"date":1906,"open":1731,"high":1907,"low":1908,"close":1909,"change":1068,"percent_change":1719,"volume":1910,"transactions":9,"vwap":1909},"2025-09-30",16.084999,15.745,15.82,536500,{"date":1912,"open":1913,"high":1914,"low":1872,"close":1915,"change":259,"percent_change":1471,"volume":1916,"transactions":9,"vwap":1915},"2025-09-29",16.11,16.296,15.95,271300,{"date":1918,"open":1919,"high":1913,"low":1235,"close":1258,"change":269,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1258},"2025-09-26",15.87,1.58,393400,{"date":1923,"open":1872,"high":1924,"low":1217,"close":1925,"change":397,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-25",15.88,15.8,0.32,220300,{"date":1929,"open":1847,"high":1930,"low":1931,"close":1932,"change":958,"percent_change":482,"volume":1933,"transactions":9,"vwap":1932},"2025-09-24",15.855,15.555,15.75,183500,{"date":1935,"open":1936,"high":1937,"low":1737,"close":1743,"change":797,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1743},"2025-09-23",15.81,15.99,-1.32,204800,{"date":1941,"open":1942,"high":1242,"low":1878,"close":1864,"change":918,"percent_change":882,"volume":1943,"transactions":9,"vwap":1864},"2025-09-22",15.63,296200,{"date":1945,"open":1946,"high":1946,"low":1804,"close":1806,"change":1047,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1806},"2025-09-19",16.040001,-2.99,562800,{"date":1950,"open":1919,"high":1946,"low":1870,"close":1946,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1946},"2025-09-18",0.42,2.69,225000,{"date":1955,"open":1731,"high":1956,"low":1784,"close":1885,"change":1272,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1885},"2025-09-17",16.105,-1.14,197900,{"date":1960,"open":1795,"high":1961,"low":72,"close":1925,"change":269,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1925},"2025-09-16",16,1.61,481000,{"date":1965,"open":1966,"high":1805,"low":1967,"close":1217,"change":1285,"percent_change":695,"volume":1968,"transactions":9,"vwap":1217},"2025-09-15",15.54,15.34,250300,{"date":1970,"open":1235,"high":1971,"low":1972,"close":1895,"change":259,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1895},"2025-09-12",15.84,15.51,-0.63,245600,{"date":1976,"open":1872,"high":1977,"low":1885,"close":1978,"change":413,"percent_change":825,"volume":1979,"transactions":9,"vwap":1978},"2025-09-11",15.85,15.76,235100,{"date":1981,"open":1932,"high":1932,"low":1982,"close":1737,"change":751,"percent_change":655,"volume":1983,"transactions":9,"vwap":1737},"2025-09-10",15.23,287800,{"date":1985,"open":1986,"high":1987,"low":1234,"close":1235,"change":784,"percent_change":1122,"volume":1988,"transactions":9,"vwap":1235},"2025-09-09",15.48,15.725,199600,{"date":1990,"open":1884,"high":1991,"low":1992,"close":1771,"change":373,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1771},"2025-09-08",15.647,15.25,-0.77,286800,{"date":1996,"open":1218,"high":1961,"low":1986,"close":1884,"change":574,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1884},"2025-09-05",0.26,537600,{"date":2000,"open":2001,"high":2001,"low":2002,"close":1217,"change":797,"percent_change":356,"volume":2003,"transactions":9,"vwap":1217},"2025-09-04",15.73,15.38,203300,{"date":2005,"open":1235,"high":2006,"low":2007,"close":1978,"change":574,"percent_change":269,"volume":2008,"transactions":9,"vwap":1978},"2025-09-03",16.035,15.6,516400,{"date":2010,"open":1234,"high":2011,"low":1220,"close":1853,"change":959,"percent_change":2012,"volume":1892,"transactions":9,"vwap":1853},"2025-09-02",16.065001,3.35,{"date":2014,"open":2015,"high":2002,"low":2016,"close":2017,"change":317,"percent_change":1098,"volume":2018,"transactions":9,"vwap":2017},"2025-08-29",15.33,14.975,15.21,586000,{"date":2020,"open":1986,"high":1806,"low":1220,"close":1992,"change":878,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1992},"2025-08-28",-1.74,242800,{"date":2024,"open":2025,"high":1870,"low":2026,"close":72,"change":239,"percent_change":2027,"volume":2028,"transactions":9,"vwap":72},"2025-08-27",14.89,14.82,4.09,476700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":618,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-26",14.76,15.085,14.57,14.91,1.02,577700,{"date":2038,"open":2039,"high":1743,"low":2040,"close":2031,"change":88,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2031},"2025-08-25",15.57,14.72,-5.14,293800,{"date":2044,"open":1814,"high":1936,"low":1744,"close":1806,"change":2045,"percent_change":843,"volume":2046,"transactions":9,"vwap":1806},"2025-08-22",0.39,675000,{"date":2048,"open":2049,"high":1982,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-21",14.14,14.11,15.17,0.94,6.61,1036400,{"date":2056,"open":1841,"high":2057,"low":2058,"close":2059,"change":1098,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-20",15.39,14.04,14.23,-1.79,801500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1841,"change":662,"percent_change":797,"volume":2067,"transactions":9,"vwap":1841},"2025-08-19",14.47,14.66,14.255,523100,{"date":2069,"open":2070,"high":2065,"low":2071,"close":2072,"change":574,"percent_change":671,"volume":2073,"transactions":9,"vwap":2072},"2025-08-18",14.51,14.38,14.52,273700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":958,"percent_change":1951,"volume":2080,"transactions":9,"vwap":2079},"2025-08-15",14.42,14.53,14.13,14.48,383500,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2076,"change":683,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2076},"2025-08-14",13.78,14.67,3.3,460200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1820,"change":269,"percent_change":1657,"volume":2092,"transactions":9,"vwap":1820},"2025-08-13",13.84,13.98,13.795,431800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":712,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-12",13.49,13.76,13.442,13.71,2.7,306000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":655,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-11",13.67,13.75,13.28,13.35,-2.77,467700,{"date":2110,"open":2111,"high":2104,"low":2112,"close":2113,"change":968,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-08",13.32,13.194,13.73,2.77,716800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-07",13.99,14.26,13.128,13.36,-1.05,-7.29,708500,{"date":2126,"open":2119,"high":2076,"low":2127,"close":2128,"change":719,"percent_change":348,"volume":2129,"transactions":9,"vwap":2128},"2025-08-06",14.09,14.41,375300,{"date":2131,"open":2132,"high":2133,"low":1193,"close":2134,"change":704,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-05",14.64,14.68,14.39,-1.57,458100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1562,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-04",14.34,14.75,14.225,14.62,2.09,225400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1756,"percent_change":1756,"volume":2151,"transactions":9,"vwap":2150},"2025-08-01",14.31,14.5,14.251,14.32,261000,{"date":2153,"open":2134,"high":2079,"low":2154,"close":2150,"change":355,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2150},"2025-07-31",14.25,-1.04,425900,{"date":2158,"open":2065,"high":2159,"low":2160,"close":2064,"change":388,"percent_change":638,"volume":2161,"transactions":9,"vwap":2064},"2025-07-30",14.81,14.35,379500,{"date":2163,"open":1831,"high":2164,"low":2076,"close":2079,"change":662,"percent_change":797,"volume":2165,"transactions":9,"vwap":2079},"2025-07-29",14.6,266600,{"date":2167,"open":2070,"high":2065,"low":2168,"close":2070,"change":397,"percent_change":117,"volume":2169,"transactions":9,"vwap":2070},"2025-07-28",14.445,312800,{"date":2171,"open":2172,"high":2040,"low":2173,"close":2174,"change":446,"percent_change":102,"volume":2175,"transactions":9,"vwap":2174},"2025-07-25",14.33,14.18,14.46,324800,{"date":2177,"open":2134,"high":2178,"low":2179,"close":2071,"change":516,"percent_change":850,"volume":2180,"transactions":9,"vwap":2071},"2025-07-24",14.74,14.185,287700,{"date":2182,"open":2183,"high":1797,"low":2184,"close":2185,"change":825,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-23",13.86,13.695,14.43,5.1,1048900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2113,"change":751,"percent_change":1341,"volume":2193,"transactions":9,"vwap":2113},"2025-07-22",13.81,14.085,13.705,366600,{"date":2195,"open":2196,"high":2134,"low":2104,"close":2197,"change":574,"percent_change":278,"volume":2198,"transactions":9,"vwap":2197},"2025-07-21",13.85,13.79,501000,{"date":2200,"open":2079,"high":2072,"low":2201,"close":2104,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2104},"2025-07-18",13.645,-0.61,-4.25,458300,{"date":2206,"open":1193,"high":2207,"low":2172,"close":2208,"change":1068,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-17",14.7,14.36,-0.9,737800,{"date":2212,"open":2154,"high":2213,"low":2173,"close":1841,"change":784,"percent_change":741,"volume":2214,"transactions":9,"vwap":1841},"2025-07-16",14.58,377200,{"date":2216,"open":2217,"high":2140,"low":1203,"close":2154,"change":1436,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2154},"2025-07-15",14.65,-2.2,247800,{"date":2221,"open":2222,"high":1832,"low":2222,"close":2033,"change":326,"percent_change":429,"volume":2223,"transactions":9,"vwap":2033},"2025-07-14",14.44,366700,{"date":2225,"open":2208,"high":2164,"low":2139,"close":2222,"change":662,"percent_change":797,"volume":2226,"transactions":9,"vwap":2222},"2025-07-11",351400,{"date":2228,"open":2208,"high":2065,"low":2050,"close":2064,"change":618,"percent_change":61,"volume":2229,"transactions":9,"vwap":2064},"2025-07-10",592600,{"date":2231,"open":1818,"high":2133,"low":2232,"close":2150,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2150},"2025-07-09",13.925,0.41,2.95,600300,{"date":2237,"open":1187,"high":2238,"low":2239,"close":1195,"change":959,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1195},"2025-07-08",14.08,13.39,3.81,796900,{"date":2243,"open":1187,"high":2244,"low":2245,"close":1187,"change":516,"percent_change":1605,"volume":2246,"transactions":9,"vwap":1187},"2025-07-07",13.535,13.26,517800,{"date":2248,"open":1176,"high":2249,"low":1186,"close":2250,"change":574,"percent_change":1562,"volume":2251,"transactions":9,"vwap":2250},"2025-07-03",13.69,13.45,148100,{"date":2253,"open":2111,"high":1179,"low":2254,"close":2255,"change":238,"percent_change":1738,"volume":2256,"transactions":9,"vwap":2255},"2025-07-02",13.24,13.41,414700,{"date":2258,"open":2111,"high":2259,"low":2260,"close":2261,"change":388,"percent_change":638,"volume":2262,"transactions":9,"vwap":2261},"2025-07-01",13.64,13.3,13.34,379400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2106,"change":197,"percent_change":2155,"volume":2268,"transactions":9,"vwap":2106},"2025-06-30",13.5,13.59,13.25,392900,{"date":2270,"open":2271,"high":2272,"low":1187,"close":2095,"change":1518,"percent_change":355,"volume":2273,"transactions":9,"vwap":2095},"2025-06-27",13.46,13.68,1571200,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":197,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-26",13.7,13.44,13.51,-1.03,344700,{"date":2282,"open":2113,"high":2190,"low":2255,"close":1833,"change":751,"percent_change":1341,"volume":2283,"transactions":9,"vwap":1833},"2025-06-25",360000,{"date":2285,"open":2286,"high":2118,"low":2287,"close":2098,"change":516,"percent_change":318,"volume":2288,"transactions":9,"vwap":2098},"2025-06-24",13.89,13.57,284900,{"date":2290,"open":2271,"high":1179,"low":2291,"close":2096,"change":842,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2096},"2025-06-23",13.42,2,289300,{"date":2295,"open":2259,"high":2259,"low":2296,"close":2095,"change":751,"percent_change":1341,"volume":2297,"transactions":9,"vwap":2095},"2025-06-20",13.37,657100,{"date":2299,"open":2300,"high":1184,"low":1187,"close":2301,"change":132,"percent_change":158,"volume":2302,"transactions":9,"vwap":2301},"2025-06-18",13.48,13.55,294200,{"date":2304,"open":1827,"high":2096,"low":2305,"close":2271,"change":405,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2271},"2025-06-17",13.31,-1.46,298600,{"date":2309,"open":1833,"high":1195,"low":2265,"close":2310,"change":188,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-16",13.66,0.74,587300,{"date":2314,"open":2095,"high":2089,"low":2261,"close":2315,"change":248,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-13",13.56,-0.59,377900,{"date":2319,"open":2320,"high":2321,"low":2244,"close":2259,"change":355,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2259},"2025-06-12",13.72,13.996,-1.09,489200,{"date":2325,"open":1820,"high":2326,"low":2098,"close":2197,"change":574,"percent_change":278,"volume":2327,"transactions":9,"vwap":2197},"2025-06-11",14.045,428800,{"date":2329,"open":2083,"high":1818,"low":2265,"close":2104,"change":142,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2104},"2025-06-10",-2.41,1346800,{"date":2333,"open":29,"high":2334,"low":1192,"close":2127,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2127},"2025-06-09",15.14,-0.95,-6.32,2147000,{"date":2339,"open":1780,"high":1227,"low":2340,"close":1772,"change":638,"percent_change":525,"volume":2341,"transactions":9,"vwap":1772},"2025-06-06",14.93,739700,{"date":2343,"open":2026,"high":1982,"low":2132,"close":1201,"change":278,"percent_change":1897,"volume":2344,"transactions":9,"vwap":1201},"2025-06-05",512400,{"date":2346,"open":1789,"high":2051,"low":2031,"close":2026,"change":1068,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2026},"2025-06-04",-0.87,455900,{"date":2350,"open":2351,"high":1209,"low":2352,"close":1785,"change":278,"percent_change":1874,"volume":2353,"transactions":9,"vwap":1785},"2025-06-03",14.745,14.59,666000,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2065,"change":959,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2065},"2025-06-02",14.15,14.79,3.6,507500,{"date":2361,"open":2362,"high":2363,"low":1179,"close":2356,"change":326,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2356},"2025-05-30",14.01,14.325,0.93,480200,{"date":2367,"open":2128,"high":2368,"low":2369,"close":1818,"change":1471,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1818},"2025-05-29",14.54,13.805,-4.23,550400,{"date":2373,"open":2374,"high":2375,"low":1193,"close":2132,"change":278,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2132},"2025-05-28",14.45,14.907,2.02,447200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2160,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2160},"2025-05-27",14.63,14.69,14.17,-0.22,-1.51,796100,{"date":2387,"open":2362,"high":2178,"low":2362,"close":2033,"change":2233,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2033},"2025-05-23",2.9,581400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":814,"percent_change":2396,"volume":1887,"transactions":9,"vwap":2395},"2025-05-22",13.9,14.24,13.885,14.16,0.85,{"date":2398,"open":2399,"high":2400,"low":2320,"close":2058,"change":259,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2058},"2025-05-21",14.07,14.275,-0.71,625400,{"date":2404,"open":2405,"high":2154,"low":1195,"close":2049,"change":574,"percent_change":671,"volume":2406,"transactions":9,"vwap":2049},"2025-05-20",14.1,722400,{"date":2408,"open":2409,"high":2222,"low":2410,"close":2405,"change":670,"percent_change":73,"volume":2411,"transactions":9,"vwap":2405},"2025-05-19",14.05,13.95,579000,{"date":2413,"open":2238,"high":2414,"low":2096,"close":2399,"change":574,"percent_change":278,"volume":2415,"transactions":9,"vwap":2399},"2025-05-16",14.22,634000,{"date":2417,"open":2310,"high":2058,"low":2239,"close":2418,"change":1160,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-15",14.03,3.24,1264900,{"date":2422,"open":2287,"high":2104,"low":2423,"close":2266,"change":814,"percent_change":189,"volume":2424,"transactions":9,"vwap":2266},"2025-05-14",13.14,624900,{"date":2426,"open":2266,"high":2192,"low":2427,"close":2428,"change":878,"percent_change":1196,"volume":2429,"transactions":9,"vwap":2428},"2025-05-13",13.21,13.47,538000,{"date":2431,"open":2083,"high":2393,"low":2432,"close":1834,"change":132,"percent_change":39,"volume":2433,"transactions":9,"vwap":1834},"2025-05-12",13.435,1223000,{"date":2435,"open":2286,"high":2414,"low":2436,"close":1833,"change":1605,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1833},"2025-05-09",13.568,-2.64,546300,{"date":2440,"open":1834,"high":2134,"low":2441,"close":1818,"change":1055,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1818},"2025-05-08",13.54,2.26,953700,{"date":2445,"open":2446,"high":2446,"low":1176,"close":2098,"change":516,"percent_change":318,"volume":2447,"transactions":9,"vwap":2098},"2025-05-07",14.3,1081600,{"date":2449,"open":2374,"high":2148,"low":2265,"close":2096,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2096},"2025-05-06",-0.795,-5.46,1083200,{"date":2454,"open":2455,"high":2456,"low":2395,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-05",14.55,14.796,14.555,-0.095,-0.65,608300,{"date":2462,"open":2381,"high":2026,"low":2070,"close":2217,"change":446,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2217},"2025-05-02",0.55,651800,{"date":2466,"open":2134,"high":2217,"low":2467,"close":2033,"change":326,"percent_change":429,"volume":2468,"transactions":9,"vwap":2033},"2025-05-01",14.175,689100,{"date":2470,"open":2471,"high":2164,"low":2472,"close":2222,"change":388,"percent_change":638,"volume":2473,"transactions":9,"vwap":2222},"2025-04-30",14.4,14.27,746600,{"date":2475,"open":1818,"high":1831,"low":2362,"close":2374,"change":1525,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2374},"2025-04-29",1.33,1411200,{"date":2479,"open":2414,"high":2174,"low":2191,"close":2119,"change":397,"percent_change":117,"volume":2480,"transactions":9,"vwap":2119},"2025-04-28",840400,{"date":2482,"open":29,"high":2374,"low":2483,"close":2484,"change":797,"percent_change":2306,"volume":2485,"transactions":9,"vwap":2484},"2025-04-25",14.135,14.21,1003200,{"date":2487,"open":2238,"high":2072,"low":2058,"close":2076,"change":814,"percent_change":1725,"volume":2488,"transactions":9,"vwap":2076},"2025-04-24",1163600,{"date":181,"open":2399,"high":2490,"low":2491,"close":2446,"change":1155,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2446},14.61,14.06,1.63,1218400]