[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANGO":3,"homepage-market-summary":29,"stock-historical-ANGO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ANGO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AngioDynamics, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","AngioDynamics Inc is a dynamic, diversified medical technology company committed to expanding treatment options and improving patient outcomes and quality of life by designing, manufacturing, and selling products and technologies that aid clinicians in the treatment of patients with cardiovascular disease and cancer diagnoses. The company's execution plan is built on R&D, clinical and regulatory pathway expansion, and customer-centric sales performance. The company's product offerings fall within two segments, Med Tech and Med Device. Med Tech includes Auryon and Thrombectomy, while Med Device has Peripheral Products (Interventional Devices), Ports, and Microwave Ablation. Geographically operates in the USA and Other countries; maximum revenue from the USA.","632","Latham, NY",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.11,15.355,15,15.12,-0.01,-0.07,1127725.844987,13012,15.1322,32,5.26,254294.86626984074,36.8,5620,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":19,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},16.29,8.36,498397,181914748.436505,62.47,"2025-04-22",[182,183,193,204,214,223,232,242,252,262,273,283,293,303,311,318,328,338,346,356,364,374,383,391,402,410,418,427,436,443,451,460,469,478,486,496,504,511,517,522,530,538,546,554,562,571,580,590,600,610,620,631,641,650,659,668,675,684,691,698,704,712,718,725,734,742,750,756,763,769,775,783,790,797,805,813,820,826,833,838,845,853,858,864,872,880,888,895,904,913,919,924,928,934,942,950,958,965,973,981,986,992,999,1005,1009,1015,1020,1027,1034,1042,1046,1050,1056,1061,1068,1072,1077,1083,1092,1097,1104,1111,1120,1128,1136,1144,1153,1158,1162,1168,1174,1180,1185,1190,1196,1202,1207,1213,1218,1221,1226,1231,1235,1239,1244,1250,1255,1259,1263,1267,1274,1279,1284,1288,1293,1296,1299,1303,1308,1313,1317,1322,1326,1330,1334,1341,1347,1350,1355,1359,1364,1369,1376,1382,1386,1390,1393,1397,1402,1407,1411,1418,1424,1430,1435,1440,1444,1451,1457,1464,1470,1473,1477,1481,1486,1493,1499,1503,1509,1516,1521,1526,1532,1537,1541,1544,1549,1555,1561,1565,1569,1574,1578,1583,1588,1593,1597,1602,1609,1613,1618,1623,1628,1632,1639,1645,1650,1654,1657,1662,1667,1671,1674,1680,1683,1687,1692,1695,1699,1703,1707,1712,1716,1721,1725,1730,1735,1739,1742,1746,1750,1756,1762,1766,1771,1775,1781,1784,1787,1790,1794,1798,1802,1805,1809,1812,1816,1819,1822,1825,1828,1831,1834,1838,1841,1846,1851,1855,1860,1866,1873,1881,1889,1896,1900,1907,1915,1921,1927,1934,1939,1945,1952,1958,1963,1969,1974,1981,1987,1991,1998,2003,2009,2015,2021,2024,2029,2034,2040,2047,2051,2057,2061,2065,2072,2076,2083,2089,2094,2097,2101,2106,2109,2114,2119,2122,2126,2130,2134,2137,2141,2144,2147,2150,2153,2156,2160,2166,2169,2173,2178,2183,2187,2191,2194,2199,2204,2209,2213,2217,2221,2227,2231,2235,2240,2245,2249,2253,2256,2262,2266,2269,2273,2277,2280],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",15.36,15.52,14.96,-0.26,-1.69,685132.618869,10548,15.1249,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",15.65,15.66,15.33,15.38,-0.22,-1.41,634475.760048,8579,15.4021,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":107,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",15.54,15.625,14.89,15.6,0.39,862102.895635,12588,15.3123,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":219,"percent_change":141,"volume":220,"transactions":221,"vwap":222},"2026-09-28",15.49,15.7599,15.2,0.05,533567.793942,8762,15.5442,{"date":224,"open":225,"high":195,"low":226,"close":216,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",15.32,15.15,0.21,1.37,635494.995769,8460,15.424,{"date":233,"open":234,"high":235,"low":17,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",15.48,15.64,15.28,-0.23,-1.48,497479.73798,9114,15.3813,{"date":243,"open":196,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",15.88,15.23,15.51,-0.16,-1.02,503360.952786,8396,15.4866,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":121,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",15.57,15.73,15.385,15.67,1.62,439370.475436,9061,15.6352,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",15.44,15.5,15.13,15.42,-0.02,-0.13,315683.450556,5931,15.3523,{"date":274,"open":275,"high":276,"low":277,"close":264,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",15.22,15.555,14.97,0.07,0.46,1012597.600509,9789,15.363,{"date":284,"open":285,"high":286,"low":225,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",15.55,15.62,15.37,-0.09,-0.58,558681.67364,9554,15.4344,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":199,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",15.68,15.92,15.41,15.46,-1.4,469643.066716,10036,15.5835,{"date":304,"open":264,"high":305,"low":218,"close":295,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",15.79,0.17,1.1,661373.441852,10568,15.6155,{"date":312,"open":225,"high":285,"low":15,"close":246,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.24,1.57,389323.790862,7240,15.4377,{"date":319,"open":264,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",15.47,15.065,15.27,0.03,0.2,341961.537784,7112,15.2926,{"date":329,"open":330,"high":298,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",15.21,15.01,15.24,-0.08,-0.52,238746.269138,5560,15.203,{"date":339,"open":340,"high":185,"low":341,"close":225,"change":342,"percent_change":136,"volume":343,"transactions":344,"vwap":345},"2026-09-09",15.09,14.935,0.1,328776.737355,7434,15.2399,{"date":347,"open":348,"high":349,"low":350,"close":275,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",15.08,15.39,15.02,0.02,0.13,432090.351768,6779,15.2141,{"date":357,"open":185,"high":264,"low":358,"close":218,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",14.85,-0.27,-1.75,527438.124601,7995,15.1593,{"date":365,"open":366,"high":367,"low":368,"close":320,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",15.78,15.83,15.16,-0.15,-0.96,438279.512222,6867,15.4215,{"date":375,"open":376,"high":377,"low":186,"close":286,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",15.9,16.215,-0.24,-1.51,311218.685598,7316,15.7166,{"date":384,"open":385,"high":175,"low":366,"close":386,"change":359,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",16.16,15.86,-1.67,237937.366214,5646,15.8851,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",15.8,16.22,15.63,16.13,0.28,1.77,358532.688686,5700,16.0382,{"date":403,"open":244,"high":404,"low":295,"close":405,"change":278,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",15.97,15.85,0.44,200738.105033,4451,15.8339,{"date":411,"open":286,"high":412,"low":209,"close":366,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",15.95,0.09,0.57,295457.146094,5592,15.8173,{"date":419,"open":420,"high":421,"low":206,"close":422,"change":188,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",15.87,15.96,15.69,-1.63,242399.417842,4525,15.7202,{"date":428,"open":429,"high":430,"low":209,"close":412,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",15.84,15.99,0.18,1.14,280403.576894,5728,15.8688,{"date":437,"open":255,"high":305,"low":438,"close":439,"change":351,"percent_change":352,"volume":440,"transactions":441,"vwap":442},"2026-08-24",15.535,15.77,179114.109127,3938,15.6879,{"date":444,"open":405,"high":405,"low":445,"close":446,"change":20,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",15.6001,15.75,-0.44,150065.99659,4053,15.7304,{"date":452,"open":257,"high":453,"low":257,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",16.155,15.82,-0.25,-1.56,160629.936656,4140,15.8656,{"date":461,"open":462,"high":175,"low":463,"close":464,"change":121,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",16.06,15.8301,16.07,1.58,305496.528063,6087,16.1082,{"date":470,"open":295,"high":471,"low":472,"close":454,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",16.05,15.475,0.15,0.96,335648.398055,5304,15.8701,{"date":479,"open":198,"high":480,"low":322,"close":257,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",15.74,-0.18,-1.14,304565.132627,5682,15.617,{"date":487,"open":488,"high":489,"low":490,"close":405,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",15.71,15.94,15.545,0.19,1.21,330026.899888,6351,15.7193,{"date":497,"open":404,"high":498,"low":499,"close":196,"change":288,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",16.04,15.45,-0.57,409243.491189,6794,15.7035,{"date":505,"open":393,"high":506,"low":275,"close":446,"change":507,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",15.89,0,787391.717839,11529,15.7112,{"date":512,"open":366,"high":513,"low":422,"close":446,"change":507,"percent_change":507,"volume":514,"transactions":515,"vwap":516},"2026-08-11",16.11,839059.188707,10582,15.903,{"date":518,"open":285,"high":471,"low":297,"close":446,"change":107,"percent_change":146,"volume":519,"transactions":520,"vwap":521},"2026-08-10",521090.442788,9555,15.772,{"date":523,"open":368,"high":255,"low":524,"close":422,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",15.14,0.58,3.84,405567.600817,6903,15.6043,{"date":531,"open":15,"high":532,"low":533,"close":15,"change":278,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",15.29,14.95,0.47,357414.844828,5372,15.1023,{"date":539,"open":322,"high":322,"low":540,"close":541,"change":369,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",14.83,15.04,-0.99,538417.392512,8657,15.0341,{"date":547,"open":368,"high":548,"low":549,"close":550,"change":351,"percent_change":352,"volume":551,"transactions":552,"vwap":553},"2026-08-04",15.25,14.915,15.19,624098.67887,9143,15.0855,{"date":555,"open":556,"high":297,"low":556,"close":557,"change":146,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",14.79,15.17,2.57,773982.822852,11793,15.1209,{"date":563,"open":564,"high":565,"low":566,"close":556,"change":351,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",14.75,14.93,14.59,0.14,467474.859252,9281,14.7325,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":567,"percent_change":474,"volume":577,"transactions":578,"vwap":579},"2026-07-30",14.65,14.81,14.3521,14.77,399055.007921,7334,14.672,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",14.25,14.68,14.63,0.29,2.02,434508.893783,8308,14.5046,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",13.87,14.55,14.34,0.68,4.98,514807.885937,8583,14.2726,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":278,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",13.65,14.005,13.64,13.66,0.52,402949.14611,7432,13.7821,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":473,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",13.56,13.755,13.42,13.59,1.12,332995.782391,5613,13.5997,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",13.75,13.8,13.33,13.44,-0.38,-2.75,288808.103518,6900,13.4499,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",14.09,14.355,13.82,-0.4,-2.81,405429.723313,6859,13.9801,{"date":642,"open":612,"high":582,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",13.43,14.22,0.51,3.72,602535.996856,8842,13.9737,{"date":651,"open":643,"high":652,"low":653,"close":654,"change":324,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",13.76,13.22,13.71,1.48,500576.2372,6997,13.6339,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-17",13.96,14.07,13.46,13.51,-0.63,-4.46,512600,{"date":669,"open":566,"high":218,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",14.02,14.14,-0.33,-2.28,1024000,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-15",13.09,14.8,12.85,14.47,1.47,11.31,1375700,{"date":685,"open":604,"high":604,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-14",12.31,13,0.22,1.72,1664500,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":19,"percent_change":333,"volume":697,"transactions":9,"vwap":696},"2026-07-13",12.79,13.01,12.72,12.78,436500,{"date":699,"open":679,"high":700,"low":701,"close":693,"change":269,"percent_change":702,"volume":703,"transactions":9,"vwap":693},"2026-07-10",12.94,12.55,-1.01,202900,{"date":705,"open":706,"high":694,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",12.89,12.76,12.92,0.11,0.86,265800,{"date":713,"open":687,"high":694,"low":714,"close":715,"change":188,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-08",12.65,12.81,-1.99,287300,{"date":719,"open":700,"high":720,"low":721,"close":722,"change":413,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-07",13.26,12.88,13.07,0.69,493600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",13.2,13.48,12.91,12.98,-0.11,-0.84,555700,{"date":735,"open":736,"high":737,"low":738,"close":677,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":677},"2026-07-02",13.25,13.4,12.93,0.01,0.08,350300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":278,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-01",13.04,13.28,12.99,13.08,0.54,358200,{"date":751,"open":727,"high":752,"low":715,"close":694,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":694},"2026-06-30",13.27,-0.19,-1.44,164700,{"date":757,"open":758,"high":758,"low":759,"close":727,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":727},"2026-06-29",13.55,13.1,-0.2,-1.49,341100,{"date":764,"open":604,"high":765,"low":766,"close":737,"change":188,"percent_change":767,"volume":768,"transactions":9,"vwap":737},"2026-06-26",13.79,13.3,-1.9,959400,{"date":770,"open":687,"high":771,"low":721,"close":605,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":605},"2026-06-25",13.69,0.71,5.48,313300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":525,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-24",12.44,13.16,12.43,12.95,4.69,408600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":268,"percent_change":247,"volume":789,"transactions":9,"vwap":788},"2026-06-23",12.39,12.66,12.35,12.37,286200,{"date":791,"open":792,"high":793,"low":794,"close":785,"change":313,"percent_change":795,"volume":796,"transactions":9,"vwap":785},"2026-06-22",12.18,12.58,12.11,1.98,362200,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-06-18",12.04,12.15,11.73,0.41,3.49,1195400,{"date":806,"open":792,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-17",12.23,11.6,11.74,-0.41,-3.37,377800,{"date":814,"open":815,"high":816,"low":817,"close":800,"change":306,"percent_change":818,"volume":819,"transactions":9,"vwap":800},"2026-06-16",12.09,12.19,11.98,1.42,328400,{"date":821,"open":816,"high":822,"low":823,"close":817,"change":824,"percent_change":542,"volume":825,"transactions":9,"vwap":817},"2026-06-15",12.21,11.88,-0.12,333900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":351,"percent_change":306,"volume":832,"transactions":9,"vwap":831},"2026-06-12",12.28,12.33,11.92,12.1,229600,{"date":834,"open":807,"high":829,"low":835,"close":836,"change":760,"percent_change":423,"volume":837,"transactions":9,"vwap":836},"2026-06-11",11.96,12.08,172800,{"date":839,"open":787,"high":840,"low":841,"close":828,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":828},"2026-06-10",12.53,12.25,-0.06,-0.49,299800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":802,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-09",11.95,12.38,11.91,12.34,3.44,331600,{"date":854,"open":835,"high":815,"low":855,"close":856,"change":19,"percent_change":333,"volume":857,"transactions":9,"vwap":856},"2026-06-08",11.89,11.93,275400,{"date":859,"open":799,"high":860,"low":855,"close":861,"change":288,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-05",12.4,11.94,-0.75,385700,{"date":865,"open":866,"high":800,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",11.32,11.29,12.03,0.83,7.41,231100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":688,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-03",11.01,11.23,10.9,11.2,2,294800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":278,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-02",10.93,11.06,10.86,10.98,0.64,284200,{"date":889,"open":682,"high":890,"low":891,"close":892,"change":500,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",11.37,10.89,10.91,-4.97,371000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-29",11.78,11.81,11.46,11.48,-0.31,-2.63,248500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",11.84,12.16,11.72,11.79,-0.05,-0.42,331200,{"date":914,"open":823,"high":915,"low":898,"close":906,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":906},"2026-05-27",12.2,0.04,0.34,292100,{"date":920,"open":861,"high":921,"low":909,"close":922,"change":824,"percent_change":702,"volume":923,"transactions":9,"vwap":922},"2026-05-26",12.07,11.8,418800,{"date":925,"open":835,"high":915,"low":849,"close":830,"change":926,"percent_change":672,"volume":927,"transactions":9,"vwap":830},"2026-05-22",-0.04,211500,{"date":929,"open":930,"high":931,"low":877,"close":835,"change":473,"percent_change":932,"volume":933,"transactions":9,"vwap":835},"2026-05-21",11.69,11.97,1.27,342700,{"date":935,"open":936,"high":937,"low":938,"close":898,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":898},"2026-05-20",11.43,11.86,11.38,0.37,3.23,369000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":939,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-19",11.05,11.51,10.65,11.44,3.34,360200,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",10.78,11.12,11.07,0.3,2.79,245200,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":188,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-15",10.96,11.09,10.77,-2.36,245900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":491,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-14",10.85,11.22,10.76,11.03,1.75,288300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":842,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-13",10.8,10.99,10.72,10.84,-0.55,250600,{"date":982,"open":967,"high":885,"low":983,"close":876,"change":107,"percent_change":984,"volume":985,"transactions":9,"vwap":876},"2026-05-12",10.79,0.55,304800,{"date":987,"open":877,"high":877,"low":988,"close":978,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-05-11",10.73,-0.36,-3.21,452700,{"date":993,"open":994,"high":995,"low":996,"close":877,"change":20,"percent_change":997,"volume":998,"transactions":9,"vwap":877},"2026-05-08",11.34,11.39,11.1,-0.62,291100,{"date":1000,"open":1001,"high":995,"low":970,"close":1002,"change":688,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",11.08,11.27,1.99,228400,{"date":1006,"open":944,"high":961,"low":969,"close":944,"change":413,"percent_change":1007,"volume":1008,"transactions":9,"vwap":944},"2026-05-06",0.82,264000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":960,"change":268,"percent_change":481,"volume":1014,"transactions":9,"vwap":960},"2026-05-05",11,11.17,10.92,240500,{"date":1016,"open":1001,"high":1017,"low":876,"close":885,"change":481,"percent_change":1018,"volume":1019,"transactions":9,"vwap":885},"2026-05-04",11.35,-1.61,263000,{"date":1021,"open":1022,"high":1023,"low":960,"close":1024,"change":688,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-01",10.97,11.26,11.16,2.01,260400,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":397,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-30",10.7,11.04,10.94,2.63,268900,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-29",10.95,10.51,10.66,-0.32,-2.91,240100,{"date":1043,"open":954,"high":1044,"low":892,"close":885,"change":731,"percent_change":542,"volume":1045,"transactions":9,"vwap":885},"2026-04-28",11.15,267700,{"date":1047,"open":1001,"high":1048,"low":976,"close":961,"change":19,"percent_change":288,"volume":1049,"transactions":9,"vwap":961},"2026-04-27",11.3,173600,{"date":1051,"open":1012,"high":1052,"low":976,"close":996,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":996},"2026-04-24",11.21,-0.1,-0.89,237700,{"date":1057,"open":953,"high":1058,"low":883,"close":877,"change":278,"percent_change":1059,"volume":1060,"transactions":9,"vwap":877},"2026-04-23",11.28,0.63,273200,{"date":1062,"open":1063,"high":1064,"low":983,"close":1065,"change":802,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-22",10.81,11.25,11.13,3.82,414600,{"date":1069,"open":983,"high":892,"low":946,"close":977,"change":20,"percent_change":1070,"volume":1071,"transactions":9,"vwap":977},"2026-04-21",-0.65,332400,{"date":1073,"open":975,"high":1074,"low":969,"close":983,"change":20,"percent_change":1075,"volume":1076,"transactions":9,"vwap":983},"2026-04-20",11.19,-0.64,406900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":884,"change":126,"percent_change":1066,"volume":1082,"transactions":9,"vwap":884},"2026-04-17",10.68,10.87,10.54,928200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-16",10.34,10.64,10.28,10.46,0.12,1.16,389300,{"date":1093,"open":1037,"high":1079,"low":1094,"close":1085,"change":269,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1085},"2026-04-15",10.29,-1.24,528600,{"date":1098,"open":1099,"high":983,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-14",10.25,10.47,0.23,2.25,773500,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":406,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-13",9.72,10.26,10.24,4.49,327900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-10",10.06,10.1,9.7,9.8,-0.29,-2.87,300200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":333,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-09",10,10.55,9.95,10.09,-0.79,459400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":534,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-08",10.01,10.36,9.96,10.17,4.85,452100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1115,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1115},"2026-04-07",9.77,9.83,9.39,-0.14,-1.42,682800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-06",10.32,10.45,9.68,9.84,-0.47,-4.56,1099200,{"date":1154,"open":875,"high":856,"low":1094,"close":1155,"change":423,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-02",10.31,-13.65,1227300,{"date":1159,"open":936,"high":835,"low":1017,"close":861,"change":414,"percent_change":1160,"volume":1161,"transactions":9,"vwap":861},"2026-04-01",5.01,850200,{"date":1163,"open":1036,"high":1164,"low":876,"close":890,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":890},"2026-03-31",11.41,0.5,4.6,488600,{"date":1169,"open":876,"high":876,"low":1170,"close":1080,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1080},"2026-03-30",10.63,-0.03,-0.28,382000,{"date":1175,"open":682,"high":682,"low":1176,"close":876,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":876},"2026-03-27",10.74,-0.37,-3.28,474300,{"date":1181,"open":944,"high":1182,"low":892,"close":1002,"change":219,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1002},"2026-03-26",11.49,0.45,627500,{"date":1186,"open":1176,"high":1048,"low":1176,"close":968,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":968},"2026-03-25",0.59,5.55,432000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1170,"change":333,"percent_change":862,"volume":1195,"transactions":9,"vwap":1170},"2026-03-24",10.6,10.69,10.43,321000,{"date":1197,"open":1038,"high":882,"low":1198,"close":1199,"change":955,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-23",10.59,10.71,2.88,361000,{"date":1203,"open":1170,"high":1170,"low":1155,"close":1204,"change":199,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-20",10.41,-2.07,1103200,{"date":1208,"open":1209,"high":946,"low":1210,"close":1170,"change":1101,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1170},"2026-03-19",10.56,10.35,2.21,297200,{"date":1214,"open":1170,"high":1199,"low":1215,"close":1215,"change":901,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-18",10.4,-2.89,289600,{"date":1219,"open":1029,"high":876,"low":1170,"close":1199,"change":916,"percent_change":939,"volume":1220,"transactions":9,"vwap":1199},"2026-03-17",204200,{"date":1222,"open":946,"high":1080,"low":1223,"close":1224,"change":278,"percent_change":136,"volume":1225,"transactions":9,"vwap":1224},"2026-03-16",10.52,10.67,285900,{"date":1227,"open":952,"high":967,"low":1228,"close":1192,"change":731,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1192},"2026-03-13",10.49,-1.03,260700,{"date":1232,"open":1024,"high":1024,"low":1086,"close":1199,"change":672,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1199},"2026-03-12",-2.99,330500,{"date":1236,"open":1011,"high":1237,"low":967,"close":1030,"change":219,"percent_change":1183,"volume":1238,"transactions":9,"vwap":1030},"2026-03-11",11.11,211200,{"date":1240,"open":1241,"high":1052,"low":946,"close":976,"change":227,"percent_change":1242,"volume":1243,"transactions":9,"vwap":976},"2026-03-10",10.75,1.95,319300,{"date":1245,"open":1246,"high":884,"low":1247,"close":952,"change":910,"percent_change":1248,"volume":1249,"transactions":9,"vwap":952},"2026-03-09",10.62,10.42,-0.46,257700,{"date":1251,"open":952,"high":978,"low":1252,"close":1253,"change":926,"percent_change":1177,"volume":1254,"transactions":9,"vwap":1253},"2026-03-06",10.53,10.83,408900,{"date":1256,"open":1080,"high":976,"low":1176,"close":1080,"change":824,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1080},"2026-03-05",-1.09,212100,{"date":1260,"open":883,"high":953,"low":978,"close":976,"change":910,"percent_change":1261,"volume":1262,"transactions":9,"vwap":976},"2026-03-04",-0.45,276200,{"date":1264,"open":1074,"high":1074,"low":969,"close":1030,"change":1039,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1030},"2026-03-03",-2.82,294600,{"date":1268,"open":1269,"high":930,"low":1270,"close":1271,"change":333,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",11.24,11.18,11.36,-0.7,300100,{"date":1275,"open":1276,"high":900,"low":1048,"close":947,"change":268,"percent_change":1277,"volume":1278,"transactions":9,"vwap":947},"2026-02-27",11.4,-0.17,201500,{"date":1280,"open":1281,"high":1282,"low":1269,"close":899,"change":351,"percent_change":306,"volume":1283,"transactions":9,"vwap":899},"2026-02-26",11.47,11.53,153100,{"date":1285,"open":947,"high":1286,"low":1271,"close":947,"change":739,"percent_change":413,"volume":1287,"transactions":9,"vwap":947},"2026-02-25",11.64,284600,{"date":1289,"open":1023,"high":1290,"low":961,"close":936,"change":688,"percent_change":1291,"volume":1292,"transactions":9,"vwap":936},"2026-02-24",11.59,1.96,562900,{"date":1294,"open":1012,"high":1023,"low":1011,"close":1052,"change":19,"percent_change":288,"volume":1295,"transactions":9,"vwap":1052},"2026-02-23",263200,{"date":1297,"open":994,"high":1271,"low":954,"close":968,"change":351,"percent_change":431,"volume":1298,"transactions":9,"vwap":968},"2026-02-20",227100,{"date":1300,"open":1301,"high":1269,"low":1036,"close":877,"change":278,"percent_change":1059,"volume":1302,"transactions":9,"vwap":877},"2026-02-19",11.02,190400,{"date":1304,"open":1269,"high":1305,"low":944,"close":1065,"change":269,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1065},"2026-02-18",11.45,-1.15,553600,{"date":1309,"open":1011,"high":1310,"low":892,"close":1023,"change":585,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1023},"2026-02-17",11.33,2.64,323200,{"date":1314,"open":953,"high":1023,"low":891,"close":1022,"change":842,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1022},"2026-02-13",-0.54,323400,{"date":1318,"open":1319,"high":897,"low":891,"close":970,"change":1320,"percent_change":1233,"volume":1321,"transactions":9,"vwap":970},"2026-02-12",11.52,-0.34,426900,{"date":1323,"open":954,"high":938,"low":1038,"close":890,"change":151,"percent_change":1324,"volume":1325,"transactions":9,"vwap":890},"2026-02-11",3.18,874800,{"date":1327,"open":1241,"high":953,"low":1176,"close":1301,"change":151,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1301},"2026-02-10",3.28,441400,{"date":1331,"open":1228,"high":977,"low":1146,"close":1224,"change":709,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1224},"2026-02-09",1.04,370700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1209,"change":1165,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1209},"2026-02-06",10.15,10.57,10.11,4.97,457900,{"date":1342,"open":1037,"high":1241,"low":1343,"close":1113,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1113},"2026-02-05",9.98,-0.43,-4.1,480300,{"date":1348,"open":1198,"high":962,"low":1131,"close":1228,"change":369,"percent_change":200,"volume":1349,"transactions":9,"vwap":1228},"2026-02-04",399800,{"date":1351,"open":1352,"high":1080,"low":1210,"close":1086,"change":688,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1086},"2026-02-03",10.38,2.11,538900,{"date":1356,"open":1357,"high":1337,"low":1087,"close":1247,"change":107,"percent_change":525,"volume":1358,"transactions":9,"vwap":1247},"2026-02-02",10.39,340300,{"date":1360,"open":1124,"high":1123,"low":1361,"close":1131,"change":146,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1131},"2026-01-30",9.9,3.81,512400,{"date":1365,"open":1122,"high":1130,"low":1366,"close":1343,"change":1171,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1343},"2026-01-29",9.74,-0.3,392500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1130,"change":237,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1130},"2026-01-28",10.2,10.3,9.99,-2.25,494400,{"date":1377,"open":1378,"high":1247,"low":1379,"close":1108,"change":288,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1108},"2026-01-27",10.33,10.13,-0.87,405000,{"date":1383,"open":1247,"high":1100,"low":1155,"close":1378,"change":910,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1378},"2026-01-26",-0.48,505600,{"date":1387,"open":1192,"high":1193,"low":1131,"close":1352,"change":455,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1352},"2026-01-23",-2.35,387700,{"date":1391,"open":1198,"high":876,"low":1252,"close":1170,"change":107,"percent_change":414,"volume":1392,"transactions":9,"vwap":1170},"2026-01-22",456800,{"date":1394,"open":1204,"high":1192,"low":1372,"close":1337,"change":227,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1337},"2026-01-21",2.03,532200,{"date":1398,"open":1215,"high":1228,"low":1399,"close":1131,"change":288,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1131},"2026-01-20",10.16,-0.86,618600,{"date":1403,"open":960,"high":996,"low":1357,"close":1147,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1147},"2026-01-16",-0.56,-5.09,724000,{"date":1408,"open":1099,"high":944,"low":1099,"close":874,"change":131,"percent_change":1409,"volume":1410,"transactions":9,"vwap":874},"2026-01-15",7.62,1312000,{"date":1412,"open":1338,"high":1107,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-14",9.92,10.23,0.16,1.59,613700,{"date":1419,"open":1420,"high":1107,"low":1421,"close":1422,"change":731,"percent_change":72,"volume":1423,"transactions":9,"vwap":1422},"2026-01-13",10.18,9.86,10.07,722100,{"date":1425,"open":1426,"high":1427,"low":1106,"close":1420,"change":141,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1420},"2026-01-12",9.87,10.27,3.25,1177000,{"date":1431,"open":1343,"high":1432,"low":1149,"close":1421,"change":753,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1421},"2026-01-09",10.21,-1.89,953900,{"date":1436,"open":1253,"high":1022,"low":1373,"close":1437,"change":1380,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-08",10.05,-7.97,1981600,{"date":1441,"open":1048,"high":1305,"low":1192,"close":1013,"change":334,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1013},"2026-01-07",-4.55,1692800,{"date":1445,"open":1446,"high":1447,"low":876,"close":947,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":947},"2026-01-06",12.57,13.23,-1.79,-13.53,3352600,{"date":1452,"open":1453,"high":1454,"low":696,"close":1447,"change":984,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1447},"2026-01-05",12.97,13.37,4.34,877700,{"date":1458,"open":1459,"high":1460,"low":777,"close":1461,"change":247,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-02",12.87,13.02,12.68,-1.25,358000,{"date":1465,"open":687,"high":1466,"low":693,"close":1467,"change":247,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-31",13.12,12.84,-1.23,230000,{"date":1471,"open":1459,"high":744,"low":707,"close":687,"change":352,"percent_change":102,"volume":1472,"transactions":9,"vwap":687},"2025-12-30",267900,{"date":1474,"open":747,"high":736,"low":679,"close":1459,"change":237,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1459},"2025-12-29",-1.76,228900,{"date":1478,"open":1479,"high":624,"low":721,"close":759,"change":842,"percent_change":1248,"volume":1480,"transactions":9,"vwap":759},"2025-12-26",13.31,234100,{"date":1482,"open":1483,"high":1484,"low":1466,"close":778,"change":507,"percent_change":507,"volume":1485,"transactions":9,"vwap":778},"2025-12-24",13.21,13.34,109300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":778,"change":1384,"percent_change":1491,"volume":1492,"transactions":9,"vwap":778},"2025-12-23",13.54,13.6,13.14,-3.52,315200,{"date":1494,"open":1454,"high":1495,"low":1496,"close":604,"change":1497,"percent_change":586,"volume":1498,"transactions":9,"vwap":604},"2025-12-22",13.91,13.35,0.27,449900,{"date":1500,"open":736,"high":664,"low":736,"close":1454,"change":740,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1454},"2025-12-19",0.6,1071100,{"date":1504,"open":1479,"high":1488,"low":1505,"close":1506,"change":567,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-18",13.24,13.29,1.06,311800,{"date":1510,"open":1511,"high":1512,"low":1466,"close":1513,"change":672,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-17",13.45,13.7,13.15,-2.45,356700,{"date":1517,"open":1518,"high":602,"low":1518,"close":728,"change":567,"percent_change":1519,"volume":1520,"transactions":9,"vwap":728},"2025-12-16",13.32,1.05,501700,{"date":1522,"open":1523,"high":625,"low":1513,"close":1484,"change":324,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1484},"2025-12-15",13.18,1.52,445900,{"date":1527,"open":1528,"high":1529,"low":1460,"close":1490,"change":1367,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1490},"2025-12-12",13.49,13.5,-2.23,779400,{"date":1533,"open":1534,"high":1535,"low":766,"close":625,"change":1089,"percent_change":66,"volume":1536,"transactions":9,"vwap":625},"2025-12-11",13.38,13.53,231500,{"date":1538,"open":1523,"high":1496,"low":1466,"close":1518,"change":1415,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1518},"2025-12-10",1.22,284700,{"date":1542,"open":766,"high":1529,"low":1543,"close":778,"change":1053,"percent_change":862,"volume":1273,"transactions":9,"vwap":778},"2025-12-09",13.13,{"date":1545,"open":1546,"high":771,"low":1447,"close":720,"change":1547,"percent_change":456,"volume":1548,"transactions":9,"vwap":720},"2025-12-08",13.57,-0.21,345200,{"date":1550,"open":1551,"high":622,"low":625,"close":1552,"change":369,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-05",13.58,13.47,-1.1,231700,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":352,"percent_change":474,"volume":1560,"transactions":9,"vwap":1559},"2025-12-04",13.39,13.99,13.62,489900,{"date":1562,"open":1484,"high":1563,"low":766,"close":1528,"change":1089,"percent_change":66,"volume":1564,"transactions":9,"vwap":1528},"2025-12-03",13.63,455700,{"date":1566,"open":687,"high":1511,"low":738,"close":1454,"change":126,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1454},"2025-12-02",3.08,577600,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1453,"change":414,"percent_change":1166,"volume":1573,"transactions":9,"vwap":1453},"2025-12-01",12.24,13.03,602900,{"date":1575,"open":686,"high":1461,"low":828,"close":860,"change":342,"percent_change":1576,"volume":1577,"transactions":9,"vwap":860},"2025-11-28",0.81,272300,{"date":1579,"open":787,"high":779,"low":816,"close":1580,"change":1053,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-26",12.3,-0.81,460400,{"date":1584,"open":1585,"high":1586,"low":799,"close":860,"change":342,"percent_change":1576,"volume":1587,"transactions":9,"vwap":860},"2025-11-25",12.29,12.5,536700,{"date":1589,"open":847,"high":785,"low":1590,"close":1580,"change":151,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1580},"2025-11-24",11.82,2.93,1011000,{"date":1594,"open":899,"high":836,"low":1017,"close":847,"change":748,"percent_change":1595,"volume":1596,"transactions":9,"vwap":847},"2025-11-21",4.73,996600,{"date":1598,"open":1599,"high":815,"low":1164,"close":1164,"change":843,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1164},"2025-11-20",12.05,-4.12,316300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":351,"percent_change":306,"volume":1608,"transactions":9,"vwap":1607},"2025-11-19",11.85,11.99,11.77,11.9,293200,{"date":1610,"open":855,"high":1605,"low":1611,"close":823,"change":1171,"percent_change":455,"volume":1612,"transactions":9,"vwap":823},"2025-11-18",11.67,383400,{"date":1614,"open":1615,"high":841,"low":1604,"close":849,"change":760,"percent_change":1616,"volume":1617,"transactions":9,"vwap":849},"2025-11-17",12.14,-1.65,283300,{"date":1619,"open":800,"high":1580,"low":1620,"close":794,"change":753,"percent_change":1621,"volume":1622,"transactions":9,"vwap":794},"2025-11-14",12.02,-1.54,488500,{"date":1624,"open":1625,"high":1467,"low":816,"close":1580,"change":989,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1580},"2025-11-13",12.54,-2.84,290700,{"date":1629,"open":1630,"high":693,"low":793,"close":786,"change":219,"percent_change":126,"volume":1631,"transactions":9,"vwap":786},"2025-11-12",12.62,700000,{"date":1633,"open":828,"high":696,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-11",12.27,12.61,0.33,2.69,967900,{"date":1640,"open":831,"high":1641,"low":815,"close":828,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":828},"2025-11-10",12.51,0.26,2.16,435100,{"date":1646,"open":801,"high":907,"low":1647,"close":1620,"change":585,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1620},"2025-11-07",11.66,2.47,308400,{"date":1651,"open":906,"high":1652,"low":1282,"close":801,"change":481,"percent_change":379,"volume":1653,"transactions":9,"vwap":801},"2025-11-06",12,289500,{"date":1655,"open":830,"high":792,"low":930,"close":849,"change":1171,"percent_change":455,"volume":1656,"transactions":9,"vwap":849},"2025-11-05",400100,{"date":1658,"open":1659,"high":847,"low":899,"close":861,"change":709,"percent_change":1660,"volume":1661,"transactions":9,"vwap":861},"2025-11-04",11.7,0.93,346400,{"date":1663,"open":817,"high":799,"low":1611,"close":1664,"change":760,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-03",11.83,-1.66,450600,{"date":1668,"open":831,"high":807,"low":830,"close":868,"change":731,"percent_change":1669,"volume":1670,"transactions":9,"vwap":868},"2025-10-31",-0.91,320700,{"date":1672,"open":799,"high":841,"low":861,"close":1615,"change":351,"percent_change":306,"volume":1673,"transactions":9,"vwap":1615},"2025-10-30",278600,{"date":1675,"open":1571,"high":1676,"low":799,"close":1677,"change":1277,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-29",12.45,12.12,-1.38,327300,{"date":1681,"open":850,"high":785,"low":792,"close":1585,"change":507,"percent_change":507,"volume":1682,"transactions":9,"vwap":1585},"2025-10-28",327000,{"date":1684,"open":848,"high":1685,"low":822,"close":1585,"change":910,"percent_change":810,"volume":1686,"transactions":9,"vwap":1585},"2025-10-27",12.56,455500,{"date":1688,"open":831,"high":1689,"low":836,"close":850,"change":917,"percent_change":1690,"volume":1691,"transactions":9,"vwap":850},"2025-10-24",12.46,2.83,633000,{"date":1693,"open":1615,"high":850,"low":817,"close":1652,"change":1141,"percent_change":1306,"volume":1694,"transactions":9,"vwap":1652},"2025-10-23",767500,{"date":1696,"open":856,"high":822,"low":898,"close":1615,"change":406,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1615},"2025-10-22",3.76,767000,{"date":1700,"open":1664,"high":856,"low":1701,"close":1659,"change":824,"percent_change":248,"volume":1702,"transactions":9,"vwap":1659},"2025-10-21",11.68,198500,{"date":1704,"open":908,"high":847,"low":1290,"close":1590,"change":397,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1590},"2025-10-20",2.43,396700,{"date":1708,"open":1701,"high":906,"low":1709,"close":1710,"change":481,"percent_change":1621,"volume":1711,"transactions":9,"vwap":1710},"2025-10-17",11.42,11.54,430200,{"date":1713,"open":1607,"high":822,"low":1701,"close":908,"change":731,"percent_change":1714,"volume":1715,"transactions":9,"vwap":908},"2025-10-16",-0.93,723300,{"date":1717,"open":900,"high":823,"low":936,"close":1664,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1664},"2025-10-15",0.42,3.68,626100,{"date":1722,"open":1052,"high":947,"low":1022,"close":1164,"change":397,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1164},"2025-10-14",2.52,460600,{"date":1726,"open":1030,"high":1727,"low":876,"close":1065,"change":352,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1065},"2025-10-13",11.62,1.18,394300,{"date":1731,"open":1732,"high":1652,"low":976,"close":1011,"change":1141,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1011},"2025-10-10",11.75,-1.26,488200,{"date":1736,"open":953,"high":1023,"low":885,"close":1737,"change":351,"percent_change":431,"volume":1738,"transactions":9,"vwap":1737},"2025-10-09",11.14,334200,{"date":1740,"open":1065,"high":1024,"low":882,"close":953,"change":278,"percent_change":1059,"volume":1741,"transactions":9,"vwap":953},"2025-10-08",324700,{"date":1743,"open":682,"high":1017,"low":952,"close":944,"change":1547,"percent_change":1744,"volume":1745,"transactions":9,"vwap":944},"2025-10-07",-1.87,530600,{"date":1747,"open":1659,"high":897,"low":1065,"close":1023,"change":626,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1023},"2025-10-06",-3.26,637300,{"date":1751,"open":1606,"high":1752,"low":1753,"close":1286,"change":1053,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1286},"2025-10-03",12.17,11.61,-0.85,797000,{"date":1757,"open":1758,"high":707,"low":1017,"close":809,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":809},"2025-10-02",12.73,0.67,6.05,3254300,{"date":1763,"open":1012,"high":1182,"low":976,"close":954,"change":1053,"percent_change":1764,"volume":1765,"transactions":9,"vwap":954},"2025-10-01",-0.9,1290100,{"date":1767,"open":1029,"high":877,"low":946,"close":1012,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1012},"2025-09-30",0.43,4,434500,{"date":1772,"open":962,"high":1237,"low":946,"close":1176,"change":107,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1176},"2025-09-29",0.56,403600,{"date":1776,"open":1777,"high":952,"low":1778,"close":1079,"change":413,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1079},"2025-09-26",10.61,10.5,0.85,319600,{"date":1782,"open":1029,"high":1241,"low":1215,"close":1198,"change":269,"percent_change":1783,"volume":1389,"transactions":9,"vwap":1198},"2025-09-25",-1.21,{"date":1785,"open":1253,"high":1011,"low":1193,"close":977,"change":20,"percent_change":1070,"volume":1786,"transactions":9,"vwap":977},"2025-09-24",207700,{"date":1788,"open":952,"high":1036,"low":1029,"close":983,"change":107,"percent_change":1773,"volume":1789,"transactions":9,"vwap":983},"2025-09-23",256600,{"date":1791,"open":1241,"high":1792,"low":1081,"close":988,"change":926,"percent_change":1177,"volume":1793,"transactions":9,"vwap":988},"2025-09-22",10.82,287600,{"date":1795,"open":970,"high":961,"low":988,"close":962,"change":378,"percent_change":1796,"volume":1797,"transactions":9,"vwap":962},"2025-09-19",-2.18,443000,{"date":1799,"open":976,"high":1301,"low":988,"close":874,"change":431,"percent_change":1800,"volume":1801,"transactions":9,"vwap":874},"2025-09-18",1.66,245400,{"date":1803,"open":1123,"high":976,"low":1223,"close":1253,"change":151,"percent_change":948,"volume":1804,"transactions":9,"vwap":1253},"2025-09-17",340400,{"date":1806,"open":1100,"high":1246,"low":1085,"close":1807,"change":268,"percent_change":753,"volume":1808,"transactions":9,"vwap":1807},"2025-09-16",10.48,502000,{"date":1810,"open":946,"high":952,"low":1807,"close":1778,"change":369,"percent_change":200,"volume":1811,"transactions":9,"vwap":1778},"2025-09-15",270600,{"date":1813,"open":892,"high":1011,"low":1252,"close":946,"change":901,"percent_change":1814,"volume":1815,"transactions":9,"vwap":946},"2025-09-12",-2.83,534100,{"date":1817,"open":1031,"high":1030,"low":1038,"close":960,"change":351,"percent_change":431,"volume":1818,"transactions":9,"vwap":960},"2025-09-11",313900,{"date":1820,"open":976,"high":976,"low":1241,"close":1031,"change":20,"percent_change":1075,"volume":1821,"transactions":9,"vwap":1031},"2025-09-10",296000,{"date":1823,"open":1031,"high":953,"low":1792,"close":874,"change":709,"percent_change":102,"volume":1824,"transactions":9,"vwap":874},"2025-09-09",587300,{"date":1826,"open":983,"high":892,"low":1337,"close":876,"change":306,"percent_change":465,"volume":1827,"transactions":9,"vwap":876},"2025-09-08",470700,{"date":1829,"open":1176,"high":876,"low":1192,"close":988,"change":507,"percent_change":507,"volume":1830,"transactions":9,"vwap":988},"2025-09-05",277300,{"date":1832,"open":1246,"high":975,"low":1209,"close":988,"change":709,"percent_change":1332,"volume":1833,"transactions":9,"vwap":988},"2025-09-04",402600,{"date":1835,"open":1247,"high":1170,"low":1414,"close":1246,"change":1415,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1246},"2025-09-03",1.53,563800,{"date":1839,"open":1379,"high":1123,"low":1379,"close":1088,"change":324,"percent_change":1242,"volume":1840,"transactions":9,"vwap":1088},"2025-09-02",444500,{"date":1842,"open":1379,"high":1372,"low":1843,"close":1107,"change":352,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1107},"2025-08-29",10.03,1.28,470900,{"date":1847,"open":1122,"high":1848,"low":1361,"close":1379,"change":1089,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1379},"2025-08-28",10.14,1.2,242000,{"date":1852,"open":1106,"high":1853,"low":1115,"close":1130,"change":688,"percent_change":1102,"volume":1854,"transactions":9,"vwap":1130},"2025-08-27",10.04,268800,{"date":1856,"open":1857,"high":1361,"low":1857,"close":1858,"change":709,"percent_change":432,"volume":1859,"transactions":9,"vwap":1858},"2025-08-26",9.71,9.79,288100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1148,"change":1101,"percent_change":1705,"volume":1865,"transactions":9,"vwap":1148},"2025-08-25",9.45,9.75,9.42,366300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1862,"change":146,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1862},"2025-08-22",9.11,9.57,9.06,4.19,483200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":842,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-21",9.04,9.19,8.94,9.07,-0.66,282800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":955,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-20",8.84,9.2,8.74,9.13,3.4,425100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":219,"percent_change":414,"volume":1895,"transactions":9,"vwap":1894},"2025-08-19",8.78,8.89,8.65,8.83,276000,{"date":1897,"open":1898,"high":1875,"low":1898,"close":1891,"change":739,"percent_change":709,"volume":1899,"transactions":9,"vwap":1891},"2025-08-18",8.75,315700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":916,"percent_change":279,"volume":1906,"transactions":9,"vwap":1905},"2025-08-15",8.79,8.85,8.69,8.77,269000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":672,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-14",9,9.09,8.68,8.73,-3.64,427900,{"date":1916,"open":1917,"high":1918,"low":1883,"close":1870,"change":688,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1870},"2025-08-13",8.91,9.18,2.49,329100,{"date":1922,"open":1923,"high":1903,"low":1924,"close":1883,"change":210,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1883},"2025-08-12",8.48,8.45,4.62,403500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1924,"change":842,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1924},"2025-08-11",8.5,8.57,8.38,-0.71,366000,{"date":1935,"open":1936,"high":1911,"low":176,"close":1937,"change":268,"percent_change":237,"volume":1938,"transactions":9,"vwap":1937},"2025-08-08",8.52,8.51,719200,{"date":1940,"open":1941,"high":1912,"low":1942,"close":1941,"change":352,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-07",8.53,8.46,1.55,341600,{"date":1946,"open":1911,"high":1947,"low":1948,"close":1949,"change":359,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-06",8.8,8.39,8.4,-3.11,310500,{"date":1953,"open":1911,"high":1954,"low":1955,"close":1956,"change":507,"percent_change":507,"volume":1957,"transactions":9,"vwap":1956},"2025-08-05",8.82,8.6,8.67,284100,{"date":1959,"open":1955,"high":1960,"low":1923,"close":1956,"change":709,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1956},"2025-08-04",8.72,1.29,338400,{"date":1964,"open":1902,"high":1965,"low":1936,"close":1966,"change":1367,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-01",9.05,8.56,-3.39,371100,{"date":1970,"open":1894,"high":1917,"low":1912,"close":1971,"change":1053,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-31",8.86,-1.12,440200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":247,"percent_change":360,"volume":1980,"transactions":9,"vwap":1979},"2025-07-30",9.14,9.3,8.93,8.96,542700,{"date":1982,"open":1983,"high":1984,"low":1917,"close":1985,"change":507,"percent_change":507,"volume":1986,"transactions":9,"vwap":1985},"2025-07-29",9.15,9.32,9.12,528400,{"date":1988,"open":1884,"high":1989,"low":1870,"close":1985,"change":1053,"percent_change":72,"volume":1990,"transactions":9,"vwap":1985},"2025-07-28",9.25,299100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":709,"percent_change":492,"volume":1997,"transactions":9,"vwap":1996},"2025-07-25",9.1,9.29,9.03,9.22,411000,{"date":1999,"open":2000,"high":2001,"low":1878,"close":1868,"change":1053,"percent_change":1257,"volume":2002,"transactions":9,"vwap":1868},"2025-07-24",9.16,9.35,546500,{"date":2004,"open":1983,"high":2005,"low":1868,"close":2006,"change":740,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-23",9.37,9.21,0.88,1019200,{"date":2010,"open":2011,"high":2012,"low":2011,"close":1886,"change":567,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1886},"2025-07-22",8.95,9.24,1.56,698000,{"date":2016,"open":1904,"high":1993,"low":2017,"close":2018,"change":955,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-21",8.64,8.99,3.45,879800,{"date":2022,"open":1917,"high":1917,"low":1942,"close":1904,"change":910,"percent_change":500,"volume":2023,"transactions":9,"vwap":1904},"2025-07-18",719700,{"date":2025,"open":1955,"high":2026,"low":1931,"close":1885,"change":567,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1885},"2025-07-17",8.88,1.63,1458100,{"date":2030,"open":2031,"high":1995,"low":2032,"close":1955,"change":910,"percent_change":289,"volume":2033,"transactions":9,"vwap":1955},"2025-07-16",9.01,8.41,2250100,{"date":2035,"open":1778,"high":975,"low":2036,"close":1893,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1893},"2025-07-15",8.63,-0.98,-10.18,3040900,{"date":2041,"open":2042,"high":1361,"low":2006,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-14",9.28,9.63,0.31,3.33,1320100,{"date":2048,"open":1140,"high":2049,"low":1985,"close":1984,"change":247,"percent_change":189,"volume":2050,"transactions":9,"vwap":1984},"2025-07-11",9.43,388700,{"date":2052,"open":2053,"high":1149,"low":2054,"close":2055,"change":247,"percent_change":1665,"volume":2056,"transactions":9,"vwap":2055},"2025-07-10",9.64,9.31,9.48,668300,{"date":2058,"open":1996,"high":2059,"low":1983,"close":2053,"change":279,"percent_change":1160,"volume":2060,"transactions":9,"vwap":2053},"2025-07-09",9.69,489800,{"date":2062,"open":1996,"high":2063,"low":1886,"close":1918,"change":19,"percent_change":731,"volume":2064,"transactions":9,"vwap":1918},"2025-07-08",9.51,369800,{"date":2066,"open":2067,"high":2068,"low":1985,"close":1876,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1876},"2025-07-07",9.58,9.78,-0.39,-4.07,489600,{"date":2073,"open":2074,"high":2059,"low":2005,"close":2067,"change":491,"percent_change":586,"volume":2075,"transactions":9,"vwap":2067},"2025-07-03",9.38,273600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1140,"change":269,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1140},"2025-07-02",9.54,9.67,9.33,-1.37,557700,{"date":2084,"open":1421,"high":1124,"low":2085,"close":2086,"change":636,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-01",9.47,9.52,-4.03,537500,{"date":2090,"open":2091,"high":1343,"low":2068,"close":1413,"change":567,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1413},"2025-06-30",9.82,1.43,334500,{"date":2095,"open":1843,"high":1843,"low":1148,"close":2068,"change":288,"percent_change":1669,"volume":2096,"transactions":9,"vwap":2068},"2025-06-27",1160000,{"date":2098,"open":1414,"high":1108,"low":2091,"close":1426,"change":1320,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1426},"2025-06-26",-3.33,362000,{"date":2102,"open":1379,"high":2103,"low":1122,"close":1432,"change":342,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1432},"2025-06-25",10.22,0.99,365700,{"date":2107,"open":1843,"high":1399,"low":1863,"close":1338,"change":1089,"percent_change":1849,"volume":2108,"transactions":9,"vwap":1338},"2025-06-24",558200,{"date":2110,"open":2111,"high":2112,"low":2068,"close":1373,"change":1171,"percent_change":1367,"volume":2113,"transactions":9,"vwap":1373},"2025-06-23",10.02,10.19,503500,{"date":2115,"open":2116,"high":1252,"low":1343,"close":2111,"change":1547,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2111},"2025-06-20",10.37,-2.05,777500,{"date":2120,"open":1399,"high":1085,"low":1343,"close":1414,"change":278,"percent_change":723,"volume":2121,"transactions":9,"vwap":1414},"2025-06-18",342000,{"date":2123,"open":977,"high":969,"low":2059,"close":1399,"change":1070,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1399},"2025-06-17",-6.01,1117400,{"date":2127,"open":1079,"high":1253,"low":1192,"close":1063,"change":473,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1063},"2025-06-16",1.41,620700,{"date":2131,"open":1029,"high":1036,"low":1807,"close":1038,"change":237,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1038},"2025-06-13",-2.11,674100,{"date":2135,"open":1063,"high":1013,"low":1192,"close":891,"change":19,"percent_change":288,"volume":2136,"transactions":9,"vwap":891},"2025-06-12",1051000,{"date":2138,"open":1270,"high":867,"low":1063,"close":876,"change":378,"percent_change":2139,"volume":2140,"transactions":9,"vwap":876},"2025-06-11",-2.15,447300,{"date":2142,"open":1074,"high":875,"low":874,"close":1737,"change":351,"percent_change":431,"volume":2143,"transactions":9,"vwap":1737},"2025-06-10",480900,{"date":2145,"open":883,"high":875,"low":967,"close":953,"change":107,"percent_change":748,"volume":2146,"transactions":9,"vwap":953},"2025-06-09",640800,{"date":2148,"open":1030,"high":794,"low":882,"close":883,"change":342,"percent_change":2149,"volume":1694,"transactions":9,"vwap":883},"2025-06-06",0.91,{"date":2151,"open":892,"high":1064,"low":983,"close":960,"change":507,"percent_change":507,"volume":2152,"transactions":9,"vwap":960},"2025-06-05",620100,{"date":2154,"open":885,"high":1030,"low":1086,"close":960,"change":739,"percent_change":413,"volume":2155,"transactions":9,"vwap":960},"2025-06-04",488700,{"date":2157,"open":1108,"high":953,"low":1336,"close":1036,"change":2158,"percent_change":706,"volume":2159,"transactions":9,"vwap":1036},"2025-06-03",1.25,1984700,{"date":2161,"open":1399,"high":1085,"low":2162,"close":1115,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1115},"2025-06-02",9.36,-0.5,-4.9,1137200,{"date":2167,"open":1132,"high":1215,"low":2068,"close":1371,"change":324,"percent_change":878,"volume":2168,"transactions":9,"vwap":1371},"2025-05-30",911500,{"date":2170,"open":1427,"high":2116,"low":1421,"close":1122,"change":188,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1122},"2025-05-29",-2.53,812000,{"date":2174,"open":1116,"high":1131,"low":2175,"close":1107,"change":984,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1107},"2025-05-28",9.6,5.66,1087300,{"date":2179,"open":2180,"high":1863,"low":2055,"close":1857,"change":1642,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1857},"2025-05-27",9.55,2.75,353900,{"date":2184,"open":2185,"high":2085,"low":1976,"close":1862,"change":916,"percent_change":1768,"volume":2186,"transactions":9,"vwap":1862},"2025-05-23",9.27,390100,{"date":2188,"open":2063,"high":2063,"low":1876,"close":2189,"change":247,"percent_change":387,"volume":2190,"transactions":9,"vwap":2189},"2025-05-22",9.41,397600,{"date":2192,"open":2189,"high":1858,"low":2189,"close":1869,"change":107,"percent_change":1059,"volume":2193,"transactions":9,"vwap":1869},"2025-05-21",434400,{"date":2195,"open":2078,"high":2043,"low":2196,"close":2063,"change":333,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2063},"2025-05-20",9.44,-0.83,269900,{"date":2200,"open":1989,"high":2201,"low":1884,"close":2202,"change":491,"percent_change":586,"volume":2203,"transactions":9,"vwap":2202},"2025-05-19",9.61,9.59,274000,{"date":2205,"open":2206,"high":2196,"low":1976,"close":2207,"change":1101,"percent_change":2208,"volume":1238,"transactions":9,"vwap":2207},"2025-05-16",9.17,9.4,2.51,{"date":2210,"open":2042,"high":2042,"low":1878,"close":2206,"change":824,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2206},"2025-05-15",-1.29,218700,{"date":2214,"open":2162,"high":2189,"low":2012,"close":1994,"change":731,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1994},"2025-05-14",-1.17,194200,{"date":2218,"open":2079,"high":1106,"low":2054,"close":2207,"change":1277,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2207},"2025-05-13",-1.78,259100,{"date":2222,"open":2223,"high":2224,"low":1984,"close":1869,"change":279,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1869},"2025-05-12",9.46,9.66,5.05,365500,{"date":2228,"open":1984,"high":1984,"low":1965,"close":1868,"change":1277,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1868},"2025-05-09",-1.83,279500,{"date":2232,"open":1894,"high":1148,"low":1902,"close":2042,"change":645,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2042},"2025-05-08",5.82,725400,{"date":2236,"open":2237,"high":2237,"low":2238,"close":1905,"change":567,"percent_change":258,"volume":2239,"transactions":9,"vwap":1905},"2025-05-07",8.98,8.55,405900,{"date":2241,"open":2011,"high":2011,"low":2242,"close":2036,"change":2069,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2036},"2025-05-06",8.62,-4.32,357000,{"date":2246,"open":1994,"high":1994,"low":1909,"close":2247,"change":359,"percent_change":1040,"volume":2248,"transactions":9,"vwap":2247},"2025-05-05",9.02,232200,{"date":2250,"open":2080,"high":2201,"low":1976,"close":1994,"change":342,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1994},"2025-05-02",1.09,261600,{"date":2254,"open":2185,"high":1977,"low":2011,"close":1876,"change":1053,"percent_change":72,"volume":2255,"transactions":9,"vwap":1876},"2025-05-01",306600,{"date":2257,"open":2055,"high":2258,"low":2259,"close":1994,"change":1117,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1994},"2025-04-30",9.5,9.26,-3.03,382900,{"date":2263,"open":2086,"high":2264,"low":1140,"close":2067,"change":107,"percent_change":1059,"volume":2265,"transactions":9,"vwap":2067},"2025-04-29",9.62,187500,{"date":2267,"open":2202,"high":1148,"low":2196,"close":2086,"change":333,"percent_change":2197,"volume":2268,"transactions":9,"vwap":2086},"2025-04-28",194100,{"date":2270,"open":1869,"high":2271,"low":2055,"close":2175,"change":926,"percent_change":810,"volume":2272,"transactions":9,"vwap":2175},"2025-04-25",9.73,213800,{"date":2274,"open":1862,"high":2059,"low":2207,"close":2053,"change":585,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2053},"2025-04-24",3.1,226300,{"date":2278,"open":2258,"high":2279,"low":1994,"close":2001,"change":219,"percent_change":748,"volume":2093,"transactions":9,"vwap":2001},"2025-04-23",9.76,{"date":180,"open":2080,"high":2196,"low":1918,"close":1977,"change":1171,"percent_change":1039,"volume":2281,"transactions":9,"vwap":1977},312800]