[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRRO":3,"homepage-market-summary":31,"stock-historical-KRRO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KRRO","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},"Korro Bio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Korro Bio Inc is a biopharmaceutical company with a mission to discover, develop, and commercialize a new class of genetic medicines based on editing RNA, enabling the treatment of both rare and highly prevalent diseases. It is generating a portfolio of differentiated programs that are designed to harness the body's natural RNA editing process to effect a precise yet transient single base edit. By editing RNA instead of DNA, Korro Bio is expanding the reach of genetic medicines by delivering additional precision and tunability. The company operates and manages its business as one reportable segment and one operating segment, which is the business of discovering, developing and commercializing therapies derived from or incorporating its RNA-editing technology.","57","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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.97,9.7,10.1,9.41,9.64,0.33,3.42,112181.488565,2359,9.8269,55.89,5.204,274124.89907935855,9.4,1760,{"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},240932,87940149.668919,-44.49,"2025-04-23",[183,184,193,204,214,224,235,242,250,260,270,281,292,303,313,323,334,345,356,366,377,387,398,409,419,429,437,446,457,466,477,486,496,505,516,526,535,545,555,566,576,585,594,604,614,625,634,645,655,665,673,683,692,701,710,720,727,732,736,743,751,760,767,774,782,788,793,799,805,814,818,824,830,836,843,849,856,865,871,876,882,890,897,905,913,922,928,935,942,948,955,961,966,971,977,984,991,998,1005,1012,1018,1025,1032,1039,1043,1047,1054,1061,1067,1073,1079,1085,1093,1099,1106,1113,1119,1127,1133,1138,1143,1149,1154,1160,1164,1171,1177,1183,1191,1198,1203,1207,1213,1219,1224,1230,1235,1242,1248,1254,1260,1266,1272,1276,1281,1287,1291,1297,1303,1309,1313,1317,1324,1330,1336,1343,1350,1357,1363,1371,1378,1385,1391,1395,1400,1405,1411,1417,1424,1429,1437,1442,1449,1455,1459,1462,1468,1475,1482,1490,1496,1503,1509,1516,1522,1529,1535,1540,1548,1556,1562,1569,1576,1583,1588,1595,1600,1607,1613,1619,1627,1635,1641,1648,1654,1660,1668,1676,1684,1691,1699,1706,1714,1722,1728,1735,1743,1750,1757,1764,1772,1778,1785,1792,1801,1809,1818,1825,1833,1840,1849,1858,1865,1873,1882,1890,1899,1907,1916,1922,1930,1939,1948,1956,1965,1971,1979,1985,1994,2003,2010,2017,2025,2033,2042,2050,2059,2068,2075,2081,2089,2098,2106,2115,2122,2128,2136,2144,2153,2161,2169,2176,2185,2194,2202,2211,2219,2226,2233,2238,2245,2253,2262,2269,2277,2284,2290,2298,2307,2315,2324,2332,2341,2346,2352,2359,2366,2373,2382,2388,2395,2403,2409,2417,2423,2429,2435,2439,2444,2450,2456,2463,2469,2473,2476,2484,2490,2495,2499,2505,2509,2514,2519,2525,2532,2535,2538,2543,2548,2552,2558,2565,2571,2579,2584,2589,2595,2599,2605,2608,2614,2620,2625,2633,2640,2646,2652,2659,2665,2670,2677,2682,2691,2697,2702,2708,2716,2725,2732,2740,2747,2754,2761,2768,2777],{"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},"2026-10-02",9.9,9.4775,-0.07,-0.72,153134.640421,3266,9.6324,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",9.93,10.2699,9.465,9.71,-0.2,-2.02,88781.734428,2343,9.6883,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":117,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",9.89,10.01,9.5,9.91,3.66,108137.823258,2199,9.8255,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",9.56,9.8,9.3,0.05,0.53,92876.27047,1968,9.5995,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",9.49,9.655,9.24,9.51,-0.06,-0.63,132438.202928,2677,9.4462,{"date":236,"open":20,"high":20,"low":29,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",9.57,0,114420.359042,2457,9.5303,{"date":243,"open":198,"high":244,"low":19,"close":237,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",9.75,-0.26,-2.64,197457.314772,3259,9.5509,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",10.31,9.55,9.83,-0.51,-4.93,224715.582574,3552,9.851,{"date":261,"open":262,"high":263,"low":207,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",10.08,10.5842,10.34,0.36,3.61,213478.325249,3678,10.3665,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",10.12,10.77,9.86,9.98,-0.04,-0.4,290519.686737,4431,10.0339,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",11.71,11.945,9.505,10.02,-1.78,-15.08,763397.995008,7654,10.1994,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",14.18,14.355,11.76,11.8,-2.03,-14.68,400440.422229,4614,13.0244,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":89,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",14.15,14.8637,13.44,13.83,-1.71,304657.349897,4095,14.1583,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":74,"volume":320,"transactions":321,"vwap":322},"2026-09-15",13.87,14.2,12.98,14.07,0.19,162589.595092,3590,13.6111,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",13.59,15.15,13.555,13.88,0.07,0.51,264802.513394,3827,14.1965,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",13.28,14.06,13.1738,13.81,0.75,5.74,197974.091049,3856,13.687,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",12.8,13.16,12.38,13.06,0.13,1.01,145795.136322,2829,12.8701,{"date":357,"open":307,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",13.76,12.87,12.93,-0.58,-4.29,131501.543546,3218,13.3424,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",12.03,13.62,11.89,13.51,1.27,10.38,119120.882722,2507,13.1336,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",11.53,12.3,12.24,0.62,5.34,78430.142114,2992,12.1481,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",12.09,12.6275,11.3,11.62,-0.35,-2.92,82728.835051,2724,11.5143,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",12.26,12.78,11.82,11.97,-0.27,-2.21,81037.741321,3829,12.0634,{"date":410,"open":411,"high":412,"low":413,"close":381,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",12.57,12.635,12.14,-0.25,-2,59005.102221,1855,12.2739,{"date":420,"open":401,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",13.04,12.28,12.49,-0.42,-3.25,87957.366013,2012,12.4932,{"date":430,"open":431,"high":432,"low":347,"close":433,"change":393,"percent_change":246,"volume":434,"transactions":435,"vwap":436},"2026-08-28",13.13,13.5488,12.91,67368.291893,1734,13.069,{"date":438,"open":369,"high":439,"low":440,"close":441,"change":424,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",13.69,13.235,13.26,-3.07,48569.64052,1686,13.3901,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",13.71,13.98,13.23,13.68,-0.05,-0.36,41275.466936,1697,13.6082,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":39,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",13.14,13.9,13.73,5.05,79709.263383,2097,13.6541,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",13.18,13.5969,12.66,13.07,-0.11,-0.83,70368.918405,2571,13.1279,{"date":478,"open":479,"high":480,"low":479,"close":468,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",13.02,13.56,0.22,1.7,45706.362316,1940,13.2255,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",13.77,12.83,12.96,-0.99,-7.1,63900.18969,2548,13.0266,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":107,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",13.5,14.185,13.95,5.52,140956.657787,3436,13.9766,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",13.03,13.255,12.63,13.22,0.08,0.61,70603.010152,1796,12.9292,{"date":517,"open":518,"high":519,"low":520,"close":459,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",13.11,13.72,12.8755,-0.14,-1.05,78578.46124,2658,13.2178,{"date":527,"open":528,"high":528,"low":529,"close":336,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",13.34,12.72,-0.01,-0.08,47072.996122,1380,13.121,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":230,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",13.39,13.93,12.89,13.29,-0.45,113825.705531,2942,13.4462,{"date":546,"open":307,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",13.58,12.79,13.35,0.03,0.23,95410.744907,2448,13.2815,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",13.61,14,13.275,13.32,-0.17,-1.26,109464.097853,2749,13.5517,{"date":567,"open":568,"high":461,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",13.24,13,13.49,0.24,1.81,78559.711796,2143,13.4505,{"date":577,"open":381,"high":578,"low":381,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",13.3,13.25,1.13,9.32,119893.028901,2965,13.083,{"date":586,"open":587,"high":381,"low":588,"close":589,"change":382,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",11.5,11.38,12.12,5.39,157344.317821,3020,11.7605,{"date":595,"open":596,"high":597,"low":598,"close":587,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",11.46,11.695,11.19,0.15,1.32,105841.030619,2653,11.4502,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":512,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",10.93,11.41,10.5268,11.35,5.68,132436.875586,2534,11.0969,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",10.46,10.88,10.22,10.74,0.37,3.57,94693.97063,2536,10.7032,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":531,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",10.53,9.76,10.37,-0.77,115191.872461,3520,10.2633,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",10.26,10.5914,10,10.45,0.38,3.77,129676.35663,3426,10.3063,{"date":646,"open":627,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",10.565,9.92,10.07,-0.43,-4.1,131601.328248,4144,10.1471,{"date":656,"open":657,"high":606,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",10.8,10.2,10.5,-0.22,-2.05,152986.654438,3611,10.4861,{"date":666,"open":606,"high":667,"low":668,"close":669,"change":511,"percent_change":340,"volume":670,"transactions":671,"vwap":672},"2026-07-27",11.25,10.25,10.72,131200.45433,3478,10.6577,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",11.6,10.605,10.64,-0.89,-7.72,145725.298348,3837,11.0454,{"date":684,"open":685,"high":686,"low":687,"close":379,"change":561,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",11.47,11.58,11.03,-1.45,138162.635443,3353,11.3865,{"date":693,"open":370,"high":694,"low":695,"close":696,"change":245,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",12.07,11.54,11.7,-2.17,133391.000058,3685,11.7185,{"date":702,"open":703,"high":389,"low":392,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",12.04,11.96,0.46,4,233726.812673,4754,11.8839,{"date":711,"open":712,"high":713,"low":714,"close":587,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",12.31,12.7,11.29,-0.75,-6.12,232428.369779,4167,11.7052,{"date":721,"open":722,"high":723,"low":587,"close":724,"change":725,"percent_change":89,"volume":726,"transactions":9,"vwap":724},"2026-07-17",11.86,12.36,12.25,-0.03,169800,{"date":728,"open":729,"high":431,"low":589,"close":422,"change":715,"percent_change":730,"volume":731,"transactions":9,"vwap":422},"2026-07-16",12.94,-5.76,198000,{"date":733,"open":441,"high":537,"low":411,"close":507,"change":89,"percent_change":734,"volume":735,"transactions":9,"vwap":507},"2026-07-15",-1.81,133100,{"date":737,"open":498,"high":358,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",12.62,13.27,-0.23,-1.7,199900,{"date":744,"open":745,"high":746,"low":747,"close":498,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":498},"2026-07-13",14.42,14.46,13.1,-1.06,-7.28,193500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",14.31,14.67,13.37,14.56,0.26,1.82,233800,{"date":761,"open":762,"high":763,"low":558,"close":764,"change":424,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",14.72,15.16,14.3,-2.85,163500,{"date":768,"open":769,"high":770,"low":771,"close":762,"change":551,"percent_change":772,"volume":773,"transactions":9,"vwap":762},"2026-07-08",14.29,15.2,14.095,1.59,199800,{"date":775,"open":337,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",15.1,13.85,14.49,0.43,3.06,245200,{"date":783,"open":538,"high":784,"low":785,"close":337,"change":786,"percent_change":779,"volume":787,"transactions":9,"vwap":337},"2026-07-06",15.55,13.805,0.06,463600,{"date":789,"open":339,"high":790,"low":431,"close":558,"change":117,"percent_change":791,"volume":792,"transactions":9,"vwap":558},"2026-07-02",14.25,2.56,324600,{"date":794,"open":431,"high":795,"low":548,"close":796,"change":797,"percent_change":621,"volume":798,"transactions":9,"vwap":796},"2026-07-01",13.78,13.65,0.47,181300,{"date":800,"open":510,"high":801,"low":802,"close":468,"change":803,"percent_change":472,"volume":804,"transactions":9,"vwap":468},"2026-06-30",13.48,12.67,-0.015,109000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",12.65,13.395,12.313,13.195,0.495,3.9,166100,{"date":815,"open":389,"high":459,"low":389,"close":713,"change":220,"percent_change":816,"volume":817,"transactions":9,"vwap":713},"2026-06-26",4.35,788700,{"date":819,"open":480,"high":557,"low":403,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",12.17,-1.6,-11.62,243600,{"date":825,"open":448,"high":826,"low":827,"close":488,"change":786,"percent_change":828,"volume":829,"transactions":9,"vwap":488},"2026-06-24",15.09,13.09,0.44,448900,{"date":831,"open":832,"high":778,"low":832,"close":448,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":448},"2026-06-23",13.52,-0.19,-1.37,479600,{"date":837,"open":838,"high":500,"low":839,"close":460,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":460},"2026-06-22",12.99,12.6,0.91,7.01,378200,{"date":844,"open":588,"high":540,"low":845,"close":838,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":838},"2026-06-18",11.23,1.94,17.56,736200,{"date":850,"open":851,"high":587,"low":852,"close":853,"change":854,"percent_change":210,"volume":855,"transactions":9,"vwap":853},"2026-06-17",10.76,10.73,11.05,0.39,143400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",11.65,11.69,10.55,10.66,-1,-8.58,221500,{"date":866,"open":867,"high":868,"low":379,"close":869,"change":219,"percent_change":779,"volume":870,"transactions":9,"vwap":869},"2026-06-15",11.83,12.505,11.66,244800,{"date":872,"open":627,"high":471,"low":659,"close":873,"change":874,"percent_change":636,"volume":875,"transactions":9,"vwap":873},"2026-06-12",11.61,1.08,315500,{"date":877,"open":878,"high":879,"low":668,"close":627,"change":230,"percent_change":880,"volume":881,"transactions":9,"vwap":627},"2026-06-11",10.7,10.945,-0.57,83000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":393,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-10",10.92,11.57,10.57,10.59,-3.2,91700,{"date":891,"open":892,"high":667,"low":893,"close":894,"change":117,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",10.78,10.49,10.94,3.31,116100,{"date":898,"open":899,"high":900,"low":901,"close":887,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":887},"2026-06-08",10.82,11.105,10.52,-0.13,-1.21,115100,{"date":906,"open":907,"high":908,"low":909,"close":669,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":669},"2026-06-05",11.09,11.28,10.464,-0.46,-4.11,187700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",11.15,11.675,10.83,11.18,0.1,0.9,101400,{"date":923,"open":924,"high":925,"low":659,"close":926,"change":511,"percent_change":107,"volume":927,"transactions":9,"vwap":926},"2026-06-03",11.12,11.138,11.08,131200,{"date":929,"open":509,"high":802,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",10.97,11,-1.93,-14.93,156700,{"date":936,"open":937,"high":801,"low":938,"close":360,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":360},"2026-06-01",13.38,12.717,-0.48,-3.58,60800,{"date":943,"open":801,"high":832,"low":944,"close":945,"change":946,"percent_change":329,"volume":947,"transactions":9,"vwap":945},"2026-05-29",12.59,13.41,0.01,118200,{"date":949,"open":557,"high":950,"low":951,"close":952,"change":453,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-28",13.99,13.08,13.4,-2.62,122300,{"date":956,"open":380,"high":957,"low":958,"close":358,"change":959,"percent_change":675,"volume":960,"transactions":9,"vwap":358},"2026-05-27",13.86,12.132,1.43,204700,{"date":962,"open":696,"high":802,"low":859,"close":963,"change":112,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-26",12.33,6.2,107300,{"date":967,"open":968,"high":820,"low":667,"close":873,"change":969,"percent_change":210,"volume":970,"transactions":9,"vwap":873},"2026-05-22",11.32,0.41,231200,{"date":972,"open":209,"high":667,"low":973,"close":974,"change":975,"percent_change":370,"volume":976,"transactions":9,"vwap":974},"2026-05-21",9.88,11.2,1.19,278200,{"date":978,"open":979,"high":980,"low":981,"close":207,"change":982,"percent_change":29,"volume":983,"transactions":9,"vwap":207},"2026-05-20",9.25,10.04,9.12,0.86,150000,{"date":985,"open":648,"high":648,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",9.13,9.15,-0.82,-8.22,168000,{"date":992,"open":993,"high":994,"low":17,"close":16,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":16},"2026-05-18",10.28,10.71,-0.21,-2.06,138400,{"date":999,"open":931,"high":931,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",10.14,10.18,-0.9,-8.12,110100,{"date":1006,"open":1007,"high":1008,"low":930,"close":926,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":926},"2026-05-14",11.27,11.51,-0.12,-1.07,63100,{"date":1013,"open":714,"high":1014,"low":606,"close":974,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":974},"2026-05-13",11.365,-0.02,-0.18,58500,{"date":1019,"open":607,"high":1020,"low":1021,"close":1022,"change":89,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-12",11.565,10.89,11.22,-2.09,118100,{"date":1026,"open":589,"high":1027,"low":1028,"close":596,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":596},"2026-05-11",12.675,11.4,-0.59,-4.9,129600,{"date":1033,"open":1034,"high":1034,"low":873,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-08",12.73,12.05,-0.84,-6.52,252700,{"date":1040,"open":569,"high":796,"low":807,"close":539,"change":541,"percent_change":1041,"volume":1042,"transactions":9,"vwap":539},"2026-05-07",-3.37,99900,{"date":1044,"open":529,"high":371,"low":1045,"close":528,"change":340,"percent_change":1046,"volume":889,"transactions":9,"vwap":528},"2026-05-06",12.34,5.96,{"date":1048,"open":1049,"high":1050,"low":724,"close":944,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":944},"2026-05-05",13.21,13.31,-0.44,-3.38,111600,{"date":1055,"open":1056,"high":1057,"low":479,"close":507,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":507},"2026-05-04",13.45,13.795,-0.54,-3.98,50000,{"date":1062,"open":307,"high":339,"low":1063,"close":1064,"change":511,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",13.2,13.57,0.59,75000,{"date":1068,"open":1034,"high":1069,"low":1070,"close":570,"change":163,"percent_change":1071,"volume":1072,"transactions":9,"vwap":570},"2026-04-30",13.7,12.56,6.98,70100,{"date":1074,"open":802,"high":838,"low":1075,"close":1076,"change":833,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-29",12.416,12.61,-1.48,72300,{"date":1080,"open":1081,"high":431,"low":1082,"close":347,"change":276,"percent_change":1083,"volume":1084,"transactions":9,"vwap":347},"2026-04-28",12.74,12.68,-0.31,52400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":452,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",12.86,13.42,12.77,12.84,-0.39,66000,{"date":1094,"open":1095,"high":1069,"low":489,"close":539,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":539},"2026-04-24",13.54,-0.705,-5.19,100200,{"date":1100,"open":315,"high":1101,"low":739,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",14.14,13.595,-0.395,-2.82,54700,{"date":1107,"open":1069,"high":1108,"low":1109,"close":950,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":950},"2026-04-22",14.05,13.6,0.5,3.71,60600,{"date":1114,"open":1115,"high":1115,"low":1056,"close":570,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":570},"2026-04-21",14.39,-0.79,-5.53,67100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":472,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-20",14.21,14.543,13.33,14.28,-0.76,71700,{"date":1128,"open":308,"high":745,"low":1129,"close":1115,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1115},"2026-04-17",13.63,0.92,6.83,87300,{"date":1134,"open":451,"high":451,"low":1123,"close":1135,"change":995,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",13.47,-1.54,85300,{"date":1139,"open":315,"high":1140,"low":1123,"close":451,"change":414,"percent_change":1141,"volume":1142,"transactions":9,"vwap":451},"2026-04-15",14.069,-1.79,77300,{"date":1144,"open":461,"high":1145,"low":1146,"close":538,"change":571,"percent_change":1147,"volume":1148,"transactions":9,"vwap":538},"2026-04-14",14.545,13.66,1.75,145900,{"date":1150,"open":738,"high":1151,"low":738,"close":439,"change":352,"percent_change":1152,"volume":1153,"transactions":9,"vwap":439},"2026-04-13",13.875,7.97,117600,{"date":1155,"open":1156,"high":441,"low":1157,"close":1082,"change":277,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1082},"2026-04-10",13.15,12.5,-3.06,80700,{"date":1161,"open":1063,"high":498,"low":569,"close":951,"change":1162,"percent_change":1104,"volume":1163,"transactions":9,"vwap":951},"2026-04-09",-0.38,111200,{"date":1165,"open":778,"high":1166,"low":1167,"close":1168,"change":541,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-08",14.5,13.17,13.46,-3.24,129700,{"date":1172,"open":325,"high":1173,"low":479,"close":1174,"change":1175,"percent_change":47,"volume":1176,"transactions":9,"vwap":1174},"2026-04-07",13.97,13.91,0.12,176700,{"date":1178,"open":558,"high":1179,"low":796,"close":1180,"change":995,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",15.555,13.79,-1.5,754700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":558,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":558},"2026-04-02",12.35,14.36,12.041,1.35,10.67,303700,{"date":1192,"open":1193,"high":713,"low":1194,"close":807,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":807},"2026-04-01",11.44,11.43,1.33,11.75,278700,{"date":1199,"open":901,"high":587,"low":1200,"close":968,"change":1201,"percent_change":272,"volume":1202,"transactions":9,"vwap":968},"2026-03-31",10.3,1.04,311600,{"date":1204,"open":639,"high":901,"low":186,"close":993,"change":1009,"percent_change":1205,"volume":1206,"transactions":9,"vwap":993},"2026-03-30",-1.15,245500,{"date":1208,"open":657,"high":1209,"low":668,"close":1210,"change":255,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-27",10.87,10.4,-4.67,127100,{"date":1214,"open":994,"high":1215,"low":659,"close":1216,"change":530,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-26",11.1,10.91,-0.09,121600,{"date":1220,"open":657,"high":588,"low":619,"close":884,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":884},"2026-03-25",0.34,3.21,228300,{"date":1225,"open":915,"high":1226,"low":627,"close":1227,"change":1228,"percent_change":716,"volume":1229,"transactions":9,"vwap":1227},"2026-03-24",11.31,10.58,-0.69,122200,{"date":1231,"open":931,"high":596,"low":931,"close":1007,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1007},"2026-03-23",0.52,4.84,159400,{"date":1236,"open":1237,"high":907,"low":1238,"close":1239,"change":1083,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-20",11.02,10.48,10.75,-2.8,180800,{"date":1243,"open":1244,"high":1245,"low":1216,"close":1246,"change":393,"percent_change":442,"volume":1247,"transactions":9,"vwap":1246},"2026-03-19",11.26,11.399,11.06,177400,{"date":1249,"open":1250,"high":1251,"low":908,"close":607,"change":1002,"percent_change":1252,"volume":1253,"transactions":9,"vwap":607},"2026-03-18",12.13,12.23,-7.31,202500,{"date":1255,"open":738,"high":738,"low":1256,"close":712,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":712},"2026-03-17",12.15,-0.29,-2.3,251900,{"date":1261,"open":450,"high":1262,"low":1263,"close":839,"change":199,"percent_change":1264,"volume":1265,"transactions":9,"vwap":839},"2026-03-16",13.705,12.45,-1.56,377600,{"date":1267,"open":1180,"high":1268,"low":1269,"close":347,"change":1270,"percent_change":391,"volume":1271,"transactions":9,"vwap":347},"2026-03-13",14.79,12.595,1.3,1097300,{"date":1273,"open":596,"high":1274,"low":1007,"close":587,"change":245,"percent_change":405,"volume":1275,"transactions":9,"vwap":587},"2026-03-12",11.91,92000,{"date":1277,"open":1194,"high":704,"low":609,"close":296,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":296},"2026-03-11",0.28,2.44,181700,{"date":1282,"open":1251,"high":1034,"low":1283,"close":1284,"change":988,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",11.34,11.48,-6.67,253100,{"date":1288,"open":724,"high":439,"low":1194,"close":380,"change":1289,"percent_change":286,"volume":1290,"transactions":9,"vwap":380},"2026-03-09",1.12,942900,{"date":1292,"open":1293,"high":968,"low":1294,"close":918,"change":551,"percent_change":1295,"volume":1296,"transactions":9,"vwap":918},"2026-03-06",10.62,10.56,2.1,65400,{"date":1298,"open":884,"high":1299,"low":1300,"close":1301,"change":199,"percent_change":1141,"volume":1302,"transactions":9,"vwap":1301},"2026-03-05",11.309,10.607,10.95,127700,{"date":1304,"open":1021,"high":1028,"low":1305,"close":915,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":915},"2026-03-04",10.6,0.4,3.72,76700,{"date":1310,"open":1311,"high":1244,"low":1294,"close":1239,"change":715,"percent_change":1037,"volume":1312,"transactions":9,"vwap":1239},"2026-03-03",11.14,150500,{"date":1314,"open":1284,"high":1315,"low":1028,"close":587,"change":231,"percent_change":1097,"volume":1316,"transactions":9,"vwap":587},"2026-03-02",11.81,86100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1250,"change":550,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1250},"2026-02-27",11.74,12.21,11.68,0.25,100900,{"date":1325,"open":694,"high":1326,"low":1008,"close":1327,"change":276,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-26",12.428,12.1,-0.33,75900,{"date":1331,"open":704,"high":1332,"low":1333,"close":413,"change":73,"percent_change":1334,"volume":1335,"transactions":9,"vwap":413},"2026-02-25",12.46,11.85,1.76,97900,{"date":1337,"open":908,"high":1338,"low":908,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-24",12.535,11.93,0.65,5.76,255000,{"date":1344,"open":1345,"high":1346,"low":606,"close":908,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":908},"2026-02-23",11.07,11.67,0.17,1.53,159800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1029,"percent_change":1356,"volume":1031,"transactions":9,"vwap":1355},"2026-02-20",11.56,12.01,10.9,11.11,-5.04,{"date":1358,"open":722,"high":1359,"low":667,"close":696,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":696},"2026-02-19",12.16,0.465,4.14,270600,{"date":1364,"open":1194,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-18",11.595,11.136,11.235,-0.245,-2.13,163300,{"date":1372,"open":704,"high":1373,"low":1374,"close":1284,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1284},"2026-02-17",12.29,11.274,0.31,2.78,195700,{"date":1379,"open":1380,"high":1381,"low":1246,"close":1382,"change":1029,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-13",11.73,11.87,11.17,-5.02,107900,{"date":1386,"open":380,"high":1332,"low":1387,"close":296,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":296},"2026-02-12",10.81,-0.53,-4.31,252200,{"date":1392,"open":413,"high":1373,"low":885,"close":1373,"change":599,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1373},"2026-02-11",1.24,105100,{"date":1396,"open":509,"high":713,"low":1397,"close":413,"change":361,"percent_change":1398,"volume":1399,"transactions":9,"vwap":413},"2026-02-10",11.78,-4.56,166000,{"date":1401,"open":411,"high":1402,"low":1403,"close":529,"change":599,"percent_change":975,"volume":1404,"transactions":9,"vwap":529},"2026-02-09",12.807,12.231,85400,{"date":1406,"open":1407,"high":401,"low":1407,"close":411,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":411},"2026-02-06",11.64,1.03,8.93,184700,{"date":1412,"open":1413,"high":1263,"low":1414,"close":695,"change":189,"percent_change":1415,"volume":1416,"transactions":9,"vwap":695},"2026-02-05",11.98,11.33,-5.87,151800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":400,"change":1051,"percent_change":1422,"volume":1423,"transactions":9,"vwap":400},"2026-02-04",12.76,12.903,12.032,-3.46,159500,{"date":1425,"open":569,"high":1064,"low":1426,"close":713,"change":393,"percent_change":1427,"volume":1428,"transactions":9,"vwap":713},"2026-02-03",12.055,-2.68,223300,{"date":1430,"open":1063,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-02",13.645,12.805,13.05,-0.28,-2.1,142800,{"date":1438,"open":1439,"high":328,"low":359,"close":1123,"change":1440,"percent_change":599,"volume":1441,"transactions":9,"vwap":1123},"2026-01-30",13.12,0.02,374200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1050,"change":1447,"percent_change":957,"volume":1448,"transactions":9,"vwap":1050},"2026-01-29",14.8,14.944,13.0050001,1.62,1208400,{"date":1450,"open":1451,"high":723,"low":930,"close":859,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":859},"2026-01-28",11.42,0.95,8.85,502700,{"date":1456,"open":878,"high":1457,"low":668,"close":619,"change":946,"percent_change":132,"volume":1458,"transactions":9,"vwap":619},"2026-01-27",11.49,825600,{"date":1460,"open":878,"high":1387,"low":973,"close":852,"change":238,"percent_change":238,"volume":1461,"transactions":9,"vwap":852},"2026-01-26",326500,{"date":1463,"open":1227,"high":1464,"low":1465,"close":852,"change":481,"percent_change":1466,"volume":1467,"transactions":9,"vwap":852},"2026-01-23",10.925,10.185,2.09,254800,{"date":1469,"open":253,"high":1470,"low":1471,"close":1472,"change":1201,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-22",10.646,9.22,10.51,10.98,318000,{"date":1476,"open":1477,"high":226,"low":1478,"close":1479,"change":1480,"percent_change":629,"volume":1481,"transactions":9,"vwap":1479},"2026-01-21",8.62,8.49,9.47,0.89,210800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":199,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-20",8.5,8.995,8.289,8.58,-2.28,147500,{"date":1491,"open":1453,"high":1492,"low":1493,"close":1494,"change":1015,"percent_change":740,"volume":1495,"transactions":9,"vwap":1494},"2026-01-16",9.193,8.6,8.78,124600,{"date":1497,"open":1498,"high":1499,"low":1484,"close":1500,"change":199,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-15",8.97,9,8.8,-2.22,165700,{"date":1504,"open":1499,"high":1505,"low":1506,"close":1499,"change":946,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1499},"2026-01-14",9.14,8.75,0.11,92200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":219,"percent_change":102,"volume":1515,"transactions":9,"vwap":1514},"2026-01-13",9.01,9.45,8.64,8.99,107500,{"date":1517,"open":226,"high":226,"low":1477,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-12",8.94,-0.56,-5.89,183700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":208,"change":117,"percent_change":1527,"volume":1528,"transactions":9,"vwap":208},"2026-01-09",9.23,9.585,9.06,3.83,265100,{"date":1530,"open":1531,"high":1524,"low":1532,"close":987,"change":39,"percent_change":1533,"volume":1534,"transactions":9,"vwap":987},"2026-01-08",8.43,8.31,7.77,277800,{"date":1536,"open":1532,"high":1537,"low":1538,"close":1478,"change":551,"percent_change":1376,"volume":1539,"transactions":9,"vwap":1478},"2026-01-07",8.635,8.144,281400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":757,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-06",7.89,8.35,7.82,8.26,3.25,175900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":452,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-05",8.05,8.138,7.83,8,-0.62,108700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1550,"change":1561,"percent_change":1110,"volume":983,"transactions":9,"vwap":1550},"2026-01-02",8.08,8.14,7.838,0.04,{"date":1563,"open":1564,"high":1551,"low":1565,"close":1566,"change":1507,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-31",7.85,7.75,8.01,1.39,122800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":472,"percent_change":834,"volume":1575,"transactions":9,"vwap":1574},"2025-12-30",7.98,8.13,7.744,7.9,163800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1566,"change":472,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1566},"2025-12-29",8.06,8.085,7.73,-1.35,188200,{"date":1584,"open":1543,"high":1585,"low":1553,"close":1586,"change":1257,"percent_change":1587,"volume":1042,"transactions":9,"vwap":1586},"2025-12-26",8.4,8.12,-3.45,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":946,"percent_change":1175,"volume":1594,"transactions":9,"vwap":1593},"2025-12-24",8.36,8.59,8.139,8.41,80500,{"date":1596,"open":1572,"high":1597,"low":1571,"close":1585,"change":319,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1585},"2025-12-23",8.48,2.31,339600,{"date":1601,"open":1602,"high":1603,"low":1542,"close":1604,"change":21,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-22",7.92,8.54,8.21,4.19,216900,{"date":1608,"open":1544,"high":1609,"low":1565,"close":1610,"change":786,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-19",8.17,7.88,0.77,183600,{"date":1614,"open":1550,"high":1615,"low":1616,"close":1544,"change":1217,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1544},"2025-12-18",8.305,7.715,-1.14,180000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1083,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-17",8.29,8.57,7.63,7.91,-3.77,242200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":757,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-16",7.86,8.473,7.8,8.22,3.27,226600,{"date":1636,"open":1637,"high":1478,"low":1580,"close":1638,"change":404,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-15",8.37,7.96,-3.28,261100,{"date":1642,"open":1629,"high":1643,"low":1644,"close":1645,"change":21,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-12",8.83,7.785,8.23,4.18,384400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1574,"change":329,"percent_change":1480,"volume":1653,"transactions":9,"vwap":1574},"2025-12-11",7.81,7.95,7.5,318200,{"date":1655,"open":1656,"high":1152,"low":1657,"close":1552,"change":1658,"percent_change":1553,"volume":1659,"transactions":9,"vwap":1552},"2025-12-10",7.23,7.16,0.58,333000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1257,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-09",7.52,7.79,7.08,7.25,-3.85,282500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1232,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-08",7.14,7.58,7.04,7.54,7.41,419200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":73,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-05",6.82,7.24,6.73,7.02,3.08,602100,{"date":1685,"open":1686,"high":1672,"low":1687,"close":1688,"change":1611,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-04",6.02,5.92,6.81,12.75,962300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1115,"volume":1698,"transactions":9,"vwap":1696},"2025-12-03",5.3,6.09,5.23,6.04,0.76,857800,{"date":1700,"open":1701,"high":1701,"low":27,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-02",5.42,5.28,-0.1,-1.86,422700,{"date":1707,"open":1708,"high":1709,"low":383,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-01",5.53,5.575,5.38,-0.32,-5.61,346800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":54,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-28",5.57,5.78,5.45,5.7,3.26,165100,{"date":1723,"open":1724,"high":1725,"low":1701,"close":501,"change":995,"percent_change":1726,"volume":1727,"transactions":9,"vwap":501},"2025-11-26",5.73,5.79,-3.66,282800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1724,"change":561,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1724},"2025-11-25",5.87,6.05,5.61,-2.88,360400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1162,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-24",6.26,6.34,5.758,5.9,-6.05,684400,{"date":1744,"open":1686,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1233,"volume":1749,"transactions":9,"vwap":1747},"2025-11-21",6.38,5.935,6.28,0.29,546800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":424,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-20",6.41,6.59,5.99,-6.55,628100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1752,"change":319,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1752},"2025-11-19",6.27,6.46,6.08,3.05,562400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":329,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-18",6.12,6.32,5.82,6.22,1.14,952000,{"date":1773,"open":1761,"high":1774,"low":1775,"close":1776,"change":511,"percent_change":600,"volume":1777,"transactions":9,"vwap":1776},"2025-11-17",6.5,5.91,6.15,1159900,{"date":1779,"open":1780,"high":1781,"low":1719,"close":1782,"change":650,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-14",5.77,6.56,6.07,-6.62,2066800,{"date":1786,"open":1787,"high":1788,"low":1696,"close":1774,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1774},"2025-11-13",6.99,7.12,-24.92,-79.31,8410300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-12",33.09,33.915,31.24,31.42,-1.38,-4.21,3535300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":54,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-11",32.54,33.11,30.265,32.8,0.55,116700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-10",34.8,36.79,31.705,32.62,-1.22,-3.61,104400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":372,"percent_change":812,"volume":1824,"transactions":9,"vwap":1823},"2025-11-07",31.88,34.3,30.235,33.84,115700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":481,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-06",32.38,33.33,31.44,32.57,0.68,107400,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1181,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-05",34.25,31.17,32.35,-4.43,221700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-04",36.0099983,38.421,33.68,33.85,-2.97,-8.07,151400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-03",40.93,41.55,36.41,36.82,-4.09,-10,185000,{"date":1859,"open":1860,"high":1861,"low":1842,"close":1862,"change":1863,"percent_change":381,"volume":1864,"transactions":9,"vwap":1862},"2025-10-31",37.12,42.7,40.91,4.46,343100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-30",38.66,39.84,36.45,-2.335,-6.02,79600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",40.33,40.5,38.022999,38.785,-1.295,-3.23,104000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1110,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-28",39.65,40.97,38.555,40.080002,1.26,113900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-27",38.9,39.85,37.82,39.58,1.49,3.91,116400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1065,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-24",37.21,39.88,36.495,38.09,1.57,251700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-23",40.61,42.925,37.395,37.5,-3.11,-7.66,125900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1909,"change":473,"percent_change":415,"volume":1921,"transactions":9,"vwap":1909},"2025-10-22",41.0099983,41.975,38.95,160400,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-21",46.28,40.455,41.44,-4.91,-10.59,198300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-20",43.72,48.7,42.25,46.35,4.2,9.96,216700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-17",48.34,50.45,41.11,42.15,-6.45,-13.27,337600,{"date":1949,"open":1950,"high":26,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-16",51.4,48.37,48.6,-2.76,-5.37,346400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-15",45.78,53,44,51.36,5.58,12.19,419400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1958,"change":329,"percent_change":599,"volume":1970,"transactions":9,"vwap":1958},"2025-10-14",44.0099983,46.95,42.216,102600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1745,"volume":1978,"transactions":9,"vwap":1976},"2025-10-13",44.09,47.55,42.049999,45.71,2.74,259500,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1625,"percent_change":1847,"volume":1984,"transactions":9,"vwap":1983},"2025-10-10",46.8,40.705,42.97,396800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-09",45.29,50.64,43.9,46.74,0.93,2.03,460300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-08",45.07,46.79,42.0099983,45.81,-2.96,-6.07,376600,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":675,"volume":2009,"transactions":9,"vwap":2007},"2025-10-07",43.7,49.41,48.77,5.07,229400,{"date":2011,"open":1981,"high":2012,"low":2013,"close":2005,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2005},"2025-10-06",49.0099983,43.41,-2.52,-5.45,287100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1110,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-03",46.3,48.596,44.8,46.22,1.09,166800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":1921,"transactions":9,"vwap":2030},"2025-10-02",44.78,45.99,41.5,45.72,1.815,4.13,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-01",47.81,49.71,43.68,43.905,-3.985,-8.32,289000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":370,"volume":2049,"transactions":9,"vwap":2047},"2025-09-30",43.099998,48.36,42.35,47.89,5.09,491400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-29",40.83,43,39.71,42.8,2.14,5.26,421900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-26",38.049999,42.3,37.995,40.66,2.51,6.58,151000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1162,"percent_change":491,"volume":2074,"transactions":9,"vwap":2073},"2025-09-25",37.88,39.268,35.513,38.15,268700,{"date":2076,"open":2077,"high":1893,"low":2077,"close":2078,"change":2079,"percent_change":1506,"volume":2080,"transactions":9,"vwap":2078},"2025-09-24",34.94,38.53,3.1,289600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":621,"volume":2088,"transactions":9,"vwap":2086},"2025-09-23",34.22,37.65,34.15,35.43,1.22,207500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-22",36.49,38.029999,33.45,34.21,-1.84,-5.1,207600,{"date":2099,"open":2093,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-19",36.84,33.040001,36.049999,2.83,8.52,219700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-18",31.049999,33.49,30.5,33.22,2.84,9.35,156400,{"date":2116,"open":2117,"high":1806,"low":2118,"close":2119,"change":1125,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-17",31.23,30.355,30.38,-2.44,150900,{"date":2123,"open":1796,"high":2124,"low":2110,"close":2125,"change":995,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-16",32.060001,31.14,-0.67,95900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1065,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-15",31.15,32.18,30,31.35,1.92,120100,{"date":2137,"open":2138,"high":2139,"low":2132,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-12",34.37,34.82,30.76,-3.63,-10.56,237400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-11",35.99,37.029999,33.02,34.39,-1.12,-3.15,282100,{"date":2154,"open":2155,"high":2156,"low":1835,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-10",36.27,36.65,35.51,-0.61,-1.69,242900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":17,"volume":2168,"transactions":9,"vwap":2166},"2025-09-09",33,36.48,32.75,36.12,3.195,293000,{"date":2170,"open":1794,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":630,"volume":2175,"transactions":9,"vwap":2173},"2025-09-08",33.235,29.26,32.925,-0.255,397900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-05",28.14,34.74,26.71,33.18,5.095,18.14,1010800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-04",25.9,28.3,24.049999,28.084999,2.05,7.87,331100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1527,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-03",21.99,27.34,21.12,26.035,17.25,378300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-02",22.69,23.07,20.2,22.205,-0.875,-3.79,248400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1029,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-29",23.8,24.693,22.68,23.08,-2.49,189900,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1466,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-28",21.73,24.491,23.67,9.68,179300,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":600,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-27",20.17,22.38,21.58,6.52,158400,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":319,"percent_change":1452,"volume":1323,"transactions":9,"vwap":2237},"2025-08-26",20.73,19.6,20.26,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":550,"percent_change":599,"volume":2244,"transactions":9,"vwap":2243},"2025-08-25",19.95,21.36,19.54,20.07,57100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":255,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-22",20.79,21.625,19.65,20.040001,-2.48,148100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-21",19.12,20.83,19,20.55,1.28,6.64,82100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":351,"percent_change":1831,"volume":2268,"transactions":9,"vwap":2267},"2025-08-20",18.98,19.85,18.52,19.27,64700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":361,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-19",19.64,19.97,18.567,19.14,-2.94,128400,{"date":2278,"open":2237,"high":2279,"low":2280,"close":2281,"change":1058,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-18",21.08,19.56,19.72,-2.67,162700,{"date":2285,"open":2243,"high":2286,"low":2287,"close":2237,"change":640,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2237},"2025-08-15",20.74,19.02,1.91,136800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1452,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-14",18.62,20.13,18,19.88,5.02,159100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-13",16.3,19.73,16.245,18.93,2.94,18.39,286000,{"date":2308,"open":2309,"high":2310,"low":305,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-12",14.48,16.381,15.99,0.94,6.25,233000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-11",15.87,16.61,14.61,15.05,-0.95,-5.94,243100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":163,"volume":2331,"transactions":9,"vwap":2329},"2025-08-08",16.24,16.89,15.694,16,0.14,87100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-07",15.71,16.035,15.025,15.86,0.16,1.02,84700,{"date":2342,"open":2343,"high":2343,"low":2320,"close":2344,"change":660,"percent_change":1798,"volume":2345,"transactions":9,"vwap":2344},"2025-08-06",15.78,15.7,108000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":779,"percent_change":1376,"volume":1555,"transactions":9,"vwap":2351},"2025-08-05",15.44,16.02,15.02,15.92,{"date":2353,"open":316,"high":2354,"low":796,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-04",15.495,15.49,1.64,11.84,69400,{"date":2360,"open":2361,"high":2362,"low":528,"close":777,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":777},"2025-08-01",14.95,14.995,-1.11,-7.42,144000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":2372,"volume":990,"transactions":9,"vwap":2370},"2025-07-31",16.11,16.692,14.96,-1.3,-8,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-30",15.58,16.77,15.45,16.26,1.1,7.26,91200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":763,"change":541,"percent_change":1733,"volume":2387,"transactions":9,"vwap":763},"2025-07-29",15.73,16.135,14.75,71000,{"date":2389,"open":2326,"high":2390,"low":2391,"close":2392,"change":277,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-28",16.374,15.21,15.61,-2.5,68900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1507,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-25",15.9,16.474,15.26,16.01,0.69,79500,{"date":2404,"open":2405,"high":2406,"low":2344,"close":2397,"change":2321,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2397},"2025-07-24",17.030001,17.324,-5.64,144700,{"date":2410,"open":1166,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-23",17.822,14.19,16.85,2.66,18.75,290300,{"date":2418,"open":528,"high":2419,"low":1419,"close":2412,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2412},"2025-07-22",14.27,0.85,6.37,196100,{"date":2424,"open":2425,"high":2426,"low":490,"close":528,"change":1328,"percent_change":2427,"volume":2428,"transactions":9,"vwap":528},"2025-07-21",13.67,14.725,-2.41,144100,{"date":2430,"open":371,"high":2431,"low":952,"close":2425,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2425},"2025-07-18",14.24,-0.16,-1.16,99700,{"date":2436,"open":578,"high":2437,"low":578,"close":308,"change":158,"percent_change":2048,"volume":2438,"transactions":9,"vwap":308},"2025-07-17",14.26,143700,{"date":2440,"open":1089,"high":369,"low":2441,"close":348,"change":1110,"percent_change":2442,"volume":2443,"transactions":9,"vwap":348},"2025-07-16",12.51,3.95,83600,{"date":2445,"open":459,"high":2446,"low":2441,"close":470,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":470},"2025-07-15",13.318,-0.305,-2.35,131800,{"date":2451,"open":529,"high":1056,"low":839,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-14",12.965,0.255,2.01,128100,{"date":2457,"open":528,"high":2458,"low":839,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-11",13.625,12.71,-0.88,-6.48,76100,{"date":2464,"open":2465,"high":2466,"low":560,"close":325,"change":2467,"percent_change":2468,"volume":1384,"transactions":9,"vwap":325},"2025-07-10",14.71,14.87,-1.13,-7.68,{"date":2470,"open":1069,"high":326,"low":578,"close":762,"change":1770,"percent_change":2471,"volume":2472,"transactions":9,"vwap":762},"2025-07-09",8.39,143800,{"date":2474,"open":807,"high":316,"low":807,"close":547,"change":175,"percent_change":1651,"volume":2475,"transactions":9,"vwap":547},"2025-07-08",136700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":630,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-07",13.43,13.475,12.27,12.58,-5.77,81800,{"date":2485,"open":348,"high":2486,"low":2487,"close":549,"change":757,"percent_change":2488,"volume":2489,"transactions":9,"vwap":549},"2025-07-03",13.885,13.01,1.99,33300,{"date":2491,"open":1090,"high":2492,"low":2493,"close":827,"change":2494,"percent_change":2065,"volume":1817,"transactions":9,"vwap":827},"2025-07-02",13.879,12.52,0.32,{"date":2496,"open":423,"high":827,"low":1263,"close":1089,"change":1278,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1089},"2025-07-01",2.24,131600,{"date":2500,"open":2501,"high":2502,"low":867,"close":423,"change":705,"percent_change":2503,"volume":2504,"transactions":9,"vwap":423},"2025-06-30",12.02,13.047,3.82,140800,{"date":2506,"open":1045,"high":944,"low":297,"close":368,"change":1083,"percent_change":2507,"volume":2508,"transactions":9,"vwap":368},"2025-06-27",-2.51,199100,{"date":2510,"open":1353,"high":2511,"low":297,"close":1045,"change":1306,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1045},"2025-06-26",12.53,3.35,76400,{"date":2515,"open":1419,"high":1419,"low":867,"close":2516,"change":715,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-25",11.94,-5.91,78800,{"date":2520,"open":704,"high":2521,"low":2522,"close":2523,"change":2312,"percent_change":1553,"volume":2524,"transactions":9,"vwap":2523},"2025-06-24",12.863,11.9,12.69,114500,{"date":2526,"open":1045,"high":2527,"low":2528,"close":1196,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1196},"2025-06-23",12.54,11.521,-0.6,-4.86,79300,{"date":2533,"open":807,"high":2534,"low":368,"close":1185,"change":472,"percent_change":2460,"volume":2498,"transactions":9,"vwap":1185},"2025-06-20",13.155,{"date":2536,"open":2511,"high":549,"low":1185,"close":1332,"change":521,"percent_change":2363,"volume":2537,"transactions":9,"vwap":1332},"2025-06-18",73700,{"date":2539,"open":951,"high":325,"low":868,"close":839,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":839},"2025-06-17",-0.73,-5.48,90900,{"date":2544,"open":1129,"high":2545,"low":1063,"close":1123,"change":995,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1123},"2025-06-16",13.92,-1.55,54100,{"date":2549,"open":1109,"high":1101,"low":2550,"close":1095,"change":1051,"percent_change":2151,"volume":2551,"transactions":9,"vwap":1095},"2025-06-13",13.292,66500,{"date":2553,"open":2554,"high":2555,"low":1173,"close":449,"change":678,"percent_change":2556,"volume":2557,"transactions":9,"vwap":449},"2025-06-12",14.51,14.89,-5.99,72700,{"date":2559,"open":2560,"high":2561,"low":2466,"close":2466,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2466},"2025-06-11",16.19,16.48,-0.98,-6.18,99600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":175,"percent_change":1680,"volume":1280,"transactions":9,"vwap":2570},"2025-06-10",15.07,16.86,14.86,15.85,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":757,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-09",15.23,15.8,14.124,14.85,1.78,121500,{"date":2580,"open":738,"high":2581,"low":1263,"close":2582,"change":2497,"percent_change":2183,"volume":2583,"transactions":9,"vwap":2582},"2025-06-06",15.01,14.59,280800,{"date":2585,"open":370,"high":2586,"low":587,"close":1185,"change":797,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1185},"2025-06-05",12.749,3.96,202000,{"date":2590,"open":2591,"high":1063,"low":2592,"close":2593,"change":452,"percent_change":424,"volume":2594,"transactions":9,"vwap":2593},"2025-06-04",12.06,11.55,11.88,172500,{"date":2596,"open":1239,"high":1095,"low":2597,"close":1339,"change":580,"percent_change":616,"volume":2598,"transactions":9,"vwap":1339},"2025-06-03",10.635,1263700,{"date":2600,"open":2601,"high":1256,"low":2602,"close":657,"change":1554,"percent_change":2603,"volume":2604,"transactions":9,"vwap":657},"2025-06-02",11.59,10.29,-5.43,608600,{"date":2606,"open":283,"high":1413,"low":931,"close":1451,"change":1083,"percent_change":246,"volume":2607,"transactions":9,"vwap":1451},"2025-05-30",85000,{"date":2609,"open":2610,"high":2610,"low":2611,"close":1380,"change":1228,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1380},"2025-05-29",12.9,11.52,-5.56,248600,{"date":2615,"open":2616,"high":348,"low":400,"close":2617,"change":277,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-28",12.95,12.42,-3.12,91300,{"date":2621,"open":2622,"high":316,"low":1689,"close":2623,"change":2562,"percent_change":492,"volume":2624,"transactions":9,"vwap":2623},"2025-05-27",14.09,12.82,122400,{"date":2626,"open":2627,"high":2628,"low":461,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-05-23",14.55,14.705,13.8,-1.01,-6.82,55100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":946,"percent_change":329,"volume":2639,"transactions":9,"vwap":2638},"2025-05-22",14.9,15.56,14.6,14.81,44400,{"date":2641,"open":2317,"high":2642,"low":2643,"close":1444,"change":1798,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1444},"2025-05-21",16.040001,14.535,-8.53,80200,{"date":2647,"open":2636,"high":2648,"low":2370,"close":2649,"change":797,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-20",16.68,16.18,2.99,72800,{"date":2653,"open":2654,"high":2317,"low":2655,"close":2334,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2334},"2025-05-19",14.57,14.45,0.6,3.97,66900,{"date":2660,"open":2661,"high":2662,"low":558,"close":2663,"change":122,"percent_change":816,"volume":2664,"transactions":9,"vwap":2663},"2025-05-16",14.54,15.47,15.11,74300,{"date":2666,"open":790,"high":2667,"low":498,"close":2309,"change":620,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2309},"2025-05-15",14.685,2.62,70300,{"date":2671,"open":2672,"high":2673,"low":537,"close":2674,"change":2675,"percent_change":2676,"volume":1515,"transactions":9,"vwap":2674},"2025-05-14",15.82,15.975,14.11,-1.44,-9.26,{"date":2678,"open":2351,"high":2679,"low":2680,"close":784,"change":650,"percent_change":2681,"volume":1302,"transactions":9,"vwap":784},"2025-05-13",16.73,14.38,-2.69,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-12",16.28,17.73,15.76,15.98,0.42,2.7,75800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2636,"change":2338,"percent_change":1201,"volume":2696,"transactions":9,"vwap":2636},"2025-05-09",15.34,17,15.18,33900,{"date":2698,"open":451,"high":2672,"low":952,"close":2699,"change":2700,"percent_change":860,"volume":2701,"transactions":9,"vwap":2699},"2025-05-08",15.4,1.47,52800,{"date":2703,"open":2704,"high":2354,"low":547,"close":538,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":538},"2025-05-07",14.83,-0.865,-5.85,70500,{"date":2709,"open":2710,"high":2294,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-06",17.5,14.65,14.795,-2.875,-16.27,116300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-05",20.67,22.15,17.635,17.67,-3.265,-15.6,79700,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2730,"percent_change":339,"volume":2731,"transactions":9,"vwap":2729},"2025-05-02",18.65,21.8,20.935,2.54,115200,{"date":2733,"open":2685,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-01",18.605,17.39,18.395,0.645,3.63,69700,{"date":2741,"open":2742,"high":2743,"low":2570,"close":2744,"change":874,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-04-30",16.67,17.8,17.75,6.48,95800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2742,"change":88,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2742},"2025-04-29",18.53,19.030001,16.255,-4.58,172200,{"date":2755,"open":2756,"high":2757,"low":2735,"close":2758,"change":1554,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-04-28",18.18,19.293,17.47,-3.43,109200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2764,"change":1340,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-04-25",17.32,18.09,16.437,3.73,50700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-04-24",17.93,18.3,16.71,17.44,-0.52,-2.9,83800,{"date":181,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},16.99,20.11,16.719,17.96,0.97,5.71,247300]