[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVNS":3,"homepage-market-summary":26,"stock-historical-AVNS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"AVNS","2026-07-24",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Avanos Medical, Inc.","NYSE",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":14,"prev_close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.99,24.98,25,0.01,0.04,2075760.2369,2817,24.9901,25.49,10.63,890045.0318530693,96.6,2956,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,59,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":15,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2815.2,0.9,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"date":37},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":37},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},9.303,734890,268234996.43432,50.45,"2025-02-10",[178,179,185,190,196,204,208,212,217,221,224,228,232,235,238,241,248,256,263,268,274,277,280,286,290,295,301,304,307,310,314,318,324,328,331,335,339,345,348,355,361,367,374,379,383,386,391,395,398,402,405,410,413,416,419,422,426,431,435,439,443,446,450,453,457,460,464,468,471,474,479,485,493,500,508,517,526,532,539,545,552,559,567,573,582,588,594,602,608,615,623,630,636,643,651,656,664,671,677,683,687,692,699,706,714,720,729,737,742,749,755,760,767,774,783,791,796,799,807,813,819,828,834,843,850,858,864,870,877,884,891,897,905,914,922,926,934,942,949,957,965,972,976,982,988,995,1001,1008,1015,1021,1025,1030,1038,1045,1052,1056,1062,1067,1074,1079,1083,1089,1097,1103,1110,1115,1122,1128,1134,1138,1144,1153,1158,1161,1166,1172,1177,1182,1189,1198,1204,1212,1216,1222,1227,1231,1236,1241,1245,1250,1254,1258,1261,1266,1272,1278,1284,1289,1294,1300,1305,1310,1316,1321,1326,1330,1335,1339,1344,1349,1354,1360,1364,1368,1373,1377,1383,1391,1397,1402,1407,1411,1417,1423,1429,1433,1437,1440,1444,1447,1451,1456,1461,1465,1469,1472,1477,1482,1488,1495,1501,1506,1513,1522,1527,1531,1536,1542,1545,1552,1557,1562,1566,1570,1575,1580,1584,1588,1593,1596,1600,1604,1609,1613,1618,1623,1627,1631,1637,1641,1646,1651,1656,1660,1663,1668,1672,1678,1682,1689,1692,1697,1702,1708,1715,1718,1721,1726,1731,1736,1740,1746,1752,1756,1761,1767,1772,1779,1783,1788,1795,1803,1807,1811,1815,1820,1825,1828,1831,1836,1841,1844,1848,1852,1856,1860,1864,1869,1873,1877,1881,1886,1889,1894,1900,1905,1912,1917,1923,1928,1933,1938,1942,1949,1953,1958,1965,1969,1974,1979,1983,1989,1993,1998,2004,2009,2015,2021,2027,2034,2041,2048,2053,2059,2065,2071,2077,2084,2089,2095,2103,2109,2115,2122,2127],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":13,"high":15,"low":14,"close":14,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-07-23",0,748685.57951,4159,24.9819,{"date":186,"open":14,"high":13,"low":14,"close":14,"change":181,"percent_change":181,"volume":187,"transactions":188,"vwap":189},"2026-07-22",588191.9217,3103,24.9817,{"date":191,"open":14,"high":15,"low":14,"close":14,"change":108,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-07-21",-0.04,388884.602985,4841,24.9857,{"date":197,"open":13,"high":13,"low":198,"close":13,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-07-20",24.97,0.02,0.08,314474.093225,5232,24.9842,{"date":205,"open":198,"high":13,"low":206,"close":198,"change":16,"percent_change":17,"volume":207,"transactions":9,"vwap":198},"2026-07-17",24.96,748600,{"date":209,"open":14,"high":13,"low":210,"close":206,"change":108,"percent_change":192,"volume":211,"transactions":9,"vwap":206},"2026-07-16",24.955,759200,{"date":213,"open":206,"high":14,"low":214,"close":198,"change":17,"percent_change":215,"volume":216,"transactions":9,"vwap":198},"2026-07-15",24.95,0.16,291100,{"date":218,"open":219,"high":206,"low":219,"close":219,"change":181,"percent_change":181,"volume":220,"transactions":9,"vwap":219},"2026-07-14",24.93,357300,{"date":222,"open":219,"high":206,"low":219,"close":219,"change":181,"percent_change":181,"volume":223,"transactions":9,"vwap":219},"2026-07-13",465600,{"date":225,"open":219,"high":206,"low":226,"close":219,"change":108,"percent_change":192,"volume":227,"transactions":9,"vwap":219},"2026-07-10",24.92,336500,{"date":229,"open":230,"high":230,"low":226,"close":230,"change":199,"percent_change":200,"volume":231,"transactions":9,"vwap":230},"2026-07-09",24.94,285300,{"date":233,"open":226,"high":230,"low":226,"close":226,"change":181,"percent_change":181,"volume":234,"transactions":9,"vwap":226},"2026-07-08",1000600,{"date":236,"open":214,"high":214,"low":226,"close":226,"change":181,"percent_change":181,"volume":237,"transactions":9,"vwap":226},"2026-07-07",790600,{"date":239,"open":219,"high":214,"low":226,"close":226,"change":108,"percent_change":192,"volume":240,"transactions":9,"vwap":226},"2026-07-06",408600,{"date":242,"open":243,"high":230,"low":244,"close":219,"change":245,"percent_change":246,"volume":247,"transactions":9,"vwap":219},"2026-07-02",24.91,24.865,0.3,1.22,1390500,{"date":249,"open":250,"high":226,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":9,"vwap":252},"2026-07-01",24.9,24.46,24.63,-0.25,-1,2115500,{"date":257,"open":243,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":9,"vwap":259},"2026-06-30",24.935,24.88,-0.05,-0.2,310000,{"date":264,"open":230,"high":230,"low":250,"close":219,"change":265,"percent_change":266,"volume":267,"transactions":9,"vwap":219},"2026-06-29",-0.02,-0.08,631700,{"date":269,"open":219,"high":214,"low":270,"close":214,"change":271,"percent_change":272,"volume":273,"transactions":9,"vwap":214},"2026-06-26",24.89,0.05,0.2,1597000,{"date":275,"open":214,"high":214,"low":270,"close":250,"change":260,"percent_change":261,"volume":276,"transactions":9,"vwap":250},"2026-06-25",414100,{"date":278,"open":214,"high":210,"low":270,"close":214,"change":199,"percent_change":200,"volume":279,"transactions":9,"vwap":214},"2026-06-24",1040000,{"date":281,"open":250,"high":230,"low":282,"close":219,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":219},"2026-06-23",24.885,0.03,0.12,352700,{"date":287,"open":13,"high":13,"low":270,"close":250,"change":192,"percent_change":288,"volume":289,"transactions":9,"vwap":250},"2026-06-22",-0.16,359200,{"date":291,"open":230,"high":214,"low":250,"close":230,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":230},"2026-06-18",0.07,0.28,2998100,{"date":296,"open":214,"high":214,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":297},"2026-06-17",24.87,-0.09,-0.36,1580400,{"date":302,"open":15,"high":15,"low":214,"close":206,"change":181,"percent_change":181,"volume":303,"transactions":9,"vwap":206},"2026-06-16",705500,{"date":305,"open":206,"high":13,"low":230,"close":206,"change":181,"percent_change":181,"volume":306,"transactions":9,"vwap":206},"2026-06-15",532900,{"date":308,"open":198,"high":15,"low":214,"close":206,"change":265,"percent_change":266,"volume":309,"transactions":9,"vwap":206},"2026-06-12",360500,{"date":311,"open":312,"high":312,"low":230,"close":14,"change":181,"percent_change":181,"volume":313,"transactions":9,"vwap":14},"2026-06-11",25.049999,1279000,{"date":315,"open":316,"high":316,"low":214,"close":14,"change":260,"percent_change":261,"volume":317,"transactions":9,"vwap":14},"2026-06-10",25.040001,629200,{"date":319,"open":320,"high":321,"low":15,"close":322,"change":283,"percent_change":284,"volume":323,"transactions":9,"vwap":322},"2026-06-09",25.059999,25.08,25.030001,703000,{"date":325,"open":326,"high":326,"low":13,"close":15,"change":260,"percent_change":261,"volume":327,"transactions":9,"vwap":15},"2026-06-08",25.1,894700,{"date":329,"open":14,"high":326,"low":14,"close":312,"change":271,"percent_change":272,"volume":330,"transactions":9,"vwap":312},"2026-06-05",823300,{"date":332,"open":333,"high":312,"low":214,"close":15,"change":199,"percent_change":200,"volume":334,"transactions":9,"vwap":15},"2026-06-04",25.02,1409300,{"date":336,"open":337,"high":337,"low":206,"close":14,"change":108,"percent_change":192,"volume":338,"transactions":9,"vwap":14},"2026-06-03",25.07,2349600,{"date":340,"open":341,"high":341,"low":14,"close":13,"change":342,"percent_change":343,"volume":344,"transactions":9,"vwap":13},"2026-06-02",25.12,-0.06,-0.24,3246300,{"date":346,"open":326,"high":21,"low":312,"close":312,"change":118,"percent_change":98,"volume":347,"transactions":9,"vwap":312},"2026-06-01",3534200,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":17,"percent_change":215,"volume":354,"transactions":9,"vwap":353},"2026-05-29",24.78,24.82,24.75,24.8,988600,{"date":356,"open":352,"high":353,"low":352,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":9,"vwap":357},"2026-05-28",24.76,-0.03,-0.12,643700,{"date":362,"open":352,"high":363,"low":364,"close":365,"change":17,"percent_change":215,"volume":366,"transactions":9,"vwap":365},"2026-05-27",24.81,24.73,24.79,834800,{"date":368,"open":369,"high":352,"low":370,"close":352,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":352},"2026-05-26",24.74,24.67,0.14,0.57,1167900,{"date":375,"open":364,"high":369,"low":376,"close":377,"change":298,"percent_change":299,"volume":378,"transactions":9,"vwap":377},"2026-05-22",24.55,24.61,3552300,{"date":380,"open":352,"high":350,"low":370,"close":381,"change":192,"percent_change":288,"volume":382,"transactions":9,"vwap":381},"2026-05-21",24.7,1346600,{"date":384,"open":350,"high":353,"low":364,"close":369,"change":108,"percent_change":192,"volume":385,"transactions":9,"vwap":369},"2026-05-20",751000,{"date":387,"open":388,"high":389,"low":388,"close":352,"change":16,"percent_change":17,"volume":390,"transactions":9,"vwap":352},"2026-05-19",24.72,24.77,625100,{"date":392,"open":369,"high":350,"low":393,"close":369,"change":283,"percent_change":284,"volume":394,"transactions":9,"vwap":369},"2026-05-18",24.71,849600,{"date":396,"open":393,"high":369,"low":393,"close":393,"change":181,"percent_change":181,"volume":397,"transactions":9,"vwap":393},"2026-05-15",592100,{"date":399,"open":357,"high":389,"low":400,"close":393,"change":108,"percent_change":192,"volume":401,"transactions":9,"vwap":393},"2026-05-14",24.64,1061800,{"date":403,"open":350,"high":350,"low":393,"close":388,"change":108,"percent_change":192,"volume":404,"transactions":9,"vwap":388},"2026-05-13",938400,{"date":406,"open":363,"high":407,"low":381,"close":364,"change":266,"percent_change":408,"volume":409,"transactions":9,"vwap":364},"2026-05-12",24.83,-0.32,1575400,{"date":411,"open":350,"high":243,"low":350,"close":363,"change":16,"percent_change":17,"volume":412,"transactions":9,"vwap":363},"2026-05-11",789000,{"date":414,"open":353,"high":363,"low":357,"close":353,"change":283,"percent_change":284,"volume":415,"transactions":9,"vwap":353},"2026-05-08",965900,{"date":417,"open":352,"high":353,"low":388,"close":389,"change":271,"percent_change":272,"volume":418,"transactions":9,"vwap":389},"2026-05-07",1750500,{"date":420,"open":393,"high":353,"low":381,"close":388,"change":199,"percent_change":200,"volume":421,"transactions":9,"vwap":388},"2026-05-06",735800,{"date":423,"open":381,"high":369,"low":424,"close":381,"change":17,"percent_change":215,"volume":425,"transactions":9,"vwap":381},"2026-05-05",24.66,1139100,{"date":427,"open":428,"high":429,"low":400,"close":424,"change":181,"percent_change":181,"volume":430,"transactions":9,"vwap":424},"2026-05-04",24.68,24.69,1884900,{"date":432,"open":424,"high":433,"low":252,"close":424,"change":17,"percent_change":215,"volume":434,"transactions":9,"vwap":424},"2026-05-01",24.675,1082600,{"date":436,"open":252,"high":424,"low":437,"close":437,"change":358,"percent_change":359,"volume":438,"transactions":9,"vwap":437},"2026-04-30",24.62,2178200,{"date":440,"open":252,"high":424,"low":437,"close":441,"change":199,"percent_change":200,"volume":442,"transactions":9,"vwap":441},"2026-04-29",24.65,876800,{"date":444,"open":377,"high":424,"low":377,"close":252,"change":16,"percent_change":17,"volume":445,"transactions":9,"vwap":252},"2026-04-28",1063100,{"date":447,"open":428,"high":429,"low":448,"close":437,"change":192,"percent_change":288,"volume":449,"transactions":9,"vwap":437},"2026-04-27",24.6,1750600,{"date":451,"open":381,"high":352,"low":252,"close":424,"change":260,"percent_change":261,"volume":452,"transactions":9,"vwap":424},"2026-04-24",1377700,{"date":454,"open":252,"high":393,"low":252,"close":393,"change":103,"percent_change":455,"volume":456,"transactions":9,"vwap":393},"2026-04-23",0.24,1467500,{"date":458,"open":424,"high":424,"low":437,"close":441,"change":16,"percent_change":17,"volume":459,"transactions":9,"vwap":441},"2026-04-22",1346500,{"date":461,"open":441,"high":441,"low":462,"close":400,"change":181,"percent_change":181,"volume":463,"transactions":9,"vwap":400},"2026-04-21",24.615,1401200,{"date":465,"open":437,"high":400,"low":466,"close":400,"change":199,"percent_change":200,"volume":467,"transactions":9,"vwap":400},"2026-04-20",24.57,879000,{"date":469,"open":437,"high":441,"low":377,"close":437,"change":192,"percent_change":288,"volume":470,"transactions":9,"vwap":437},"2026-04-17",1511600,{"date":472,"open":424,"high":429,"low":437,"close":424,"change":342,"percent_change":343,"volume":473,"transactions":9,"vwap":424},"2026-04-16",3853100,{"date":475,"open":441,"high":388,"low":466,"close":388,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":388},"2026-04-15",0.09,0.37,4914100,{"date":480,"open":376,"high":381,"low":481,"close":252,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":252},"2026-04-14",24.51,10.1,69.51,23942000,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":148,"percent_change":491,"volume":492,"transactions":9,"vwap":490},"2026-04-13",14.2,14.61,14.02,14.53,2.47,413200,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":476,"percent_change":498,"volume":499,"transactions":9,"vwap":497},"2026-04-10",14.16,14.42,14.18,0.64,312200,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":246,"volume":507,"transactions":9,"vwap":505},"2026-04-09",13.83,14.21,13.82,14.09,0.17,373500,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-04-08",14.08,14.195,13.87,13.92,0.23,1.68,369400,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-04-07",13.78,13.85,13.57,13.69,-0.14,-1.01,349900,{"date":527,"open":528,"high":529,"low":519,"close":502,"change":359,"percent_change":530,"volume":531,"transactions":9,"vwap":502},"2026-04-06",13.96,14.12,-0.86,450800,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":523,"percent_change":537,"volume":538,"transactions":9,"vwap":536},"2026-04-02",13.88,14.26,13.95,-0.99,334400,{"date":540,"open":541,"high":542,"low":543,"close":505,"change":200,"percent_change":372,"volume":544,"transactions":9,"vwap":505},"2026-04-01",14,14.265,13.98,415600,{"date":546,"open":547,"high":497,"low":548,"close":549,"change":293,"percent_change":550,"volume":551,"transactions":9,"vwap":549},"2026-03-31",13.86,13.68,14.01,2.04,368400,{"date":553,"open":522,"high":520,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-03-30",13.49,13.73,0.21,1.55,464900,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-03-27",13.75,13.43,13.52,-0.33,-2.38,432900,{"date":568,"open":569,"high":570,"low":569,"close":520,"change":271,"percent_change":571,"volume":572,"transactions":9,"vwap":520},"2026-03-26",13.67,14.1,0.36,412800,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-03-25",13.84,13.945,13.6,13.8,0.15,1.1,507100,{"date":583,"open":521,"high":519,"low":584,"close":585,"change":118,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-03-24",13.3,13.65,1.87,369200,{"date":589,"open":554,"high":521,"low":590,"close":591,"change":148,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-03-23",13.25,13.4,2.68,656300,{"date":595,"open":596,"high":578,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-03-20",13.47,13.03,13.05,-0.41,-3.05,806700,{"date":603,"open":604,"high":585,"low":605,"close":606,"change":181,"percent_change":181,"volume":607,"transactions":9,"vwap":606},"2026-03-19",13.36,13.345,13.46,495900,{"date":609,"open":610,"high":611,"low":584,"close":606,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":606},"2026-03-18",13.45,13.683,-0.15,-1.1,399100,{"date":616,"open":617,"high":618,"low":563,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-03-17",13.77,14.27,13.61,-0.21,-1.52,578000,{"date":624,"open":625,"high":529,"low":626,"close":504,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":504},"2026-03-16",13.64,13.53,0.13,0.95,826400,{"date":631,"open":569,"high":536,"low":632,"close":522,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":522},"2026-03-13",13.58,0.26,1.94,831100,{"date":637,"open":638,"high":639,"low":640,"close":562,"change":283,"percent_change":641,"volume":642,"transactions":9,"vwap":562},"2026-03-12",13.2,13.585,13.09,0.22,645700,{"date":644,"open":645,"high":646,"low":647,"close":591,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":591},"2026-03-11",13.04,13.48,12.965,0.29,2.21,756200,{"date":652,"open":640,"high":606,"low":653,"close":654,"change":108,"percent_change":266,"volume":655,"transactions":9,"vwap":654},"2026-03-10",12.75,13.11,883300,{"date":657,"open":597,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-03-09",13.34,12.81,13.12,-0.17,-1.28,724600,{"date":665,"open":596,"high":666,"low":598,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-03-06",13.735,13.29,-0.5,-3.63,447900,{"date":672,"open":673,"high":578,"low":596,"close":674,"change":298,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-03-05",13.63,13.79,-0.65,426800,{"date":678,"open":679,"high":679,"low":555,"close":534,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":534},"2026-03-04",14.06,-0.11,-0.79,567000,{"date":684,"open":585,"high":549,"low":606,"close":685,"change":16,"percent_change":292,"volume":686,"transactions":9,"vwap":685},"2026-03-03",13.99,686000,{"date":688,"open":617,"high":689,"low":561,"close":543,"change":359,"percent_change":690,"volume":691,"transactions":9,"vwap":543},"2026-03-02",14.095,-0.85,518200,{"date":693,"open":694,"high":695,"low":617,"close":570,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":570},"2026-02-27",14.28,14.45,-0.39,-2.69,957700,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":627,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-02-26",14.31,15.065,14.49,0.91,1002700,{"date":707,"open":708,"high":709,"low":625,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-02-25",13.66,14.38,14.36,0.72,5.28,812600,{"date":715,"open":503,"high":716,"low":610,"close":625,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":625},"2026-02-24",14.77,-1.59,-10.44,1018600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-02-23",15.48,15.61,15.17,15.23,-0.23,-1.49,516000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":118,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-02-20",15.21,15.68,15.14,15.46,1.64,470100,{"date":738,"open":739,"high":731,"low":740,"close":731,"change":16,"percent_change":292,"volume":741,"transactions":9,"vwap":731},"2026-02-19",14.93,14.87,501900,{"date":743,"open":740,"high":744,"low":745,"close":746,"change":648,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-02-18",15.22,14.845,15.2,1.95,366900,{"date":750,"open":739,"high":751,"low":752,"close":753,"change":16,"percent_change":292,"volume":754,"transactions":9,"vwap":753},"2026-02-17",15.26,14.83,14.91,487200,{"date":756,"open":757,"high":731,"low":757,"close":758,"change":371,"percent_change":628,"volume":759,"transactions":9,"vwap":758},"2026-02-13",14.75,14.9,536800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":299,"percent_change":565,"volume":766,"transactions":9,"vwap":765},"2026-02-12",15.12,15.35,14.67,14.76,514400,{"date":768,"open":769,"high":770,"low":771,"close":762,"change":123,"percent_change":772,"volume":773,"transactions":9,"vwap":762},"2026-02-11",14.69,15.145,14.56,2.72,553100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-02-10",14.29,14.81,14.205,14.72,0.47,3.3,589500,{"date":784,"open":785,"high":786,"low":549,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-02-09",14.46,14.595,14.25,-0.34,-2.33,479100,{"date":792,"open":502,"high":488,"low":502,"close":793,"change":155,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-02-06",14.59,5.34,705400,{"date":797,"open":520,"high":510,"low":578,"close":520,"change":260,"percent_change":299,"volume":798,"transactions":9,"vwap":520},"2026-02-05",659600,{"date":800,"open":673,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-02-04",14.13,13.62,13.9,0.48,3.58,612500,{"date":808,"open":562,"high":528,"low":809,"close":810,"change":260,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-02-03",13.24,13.42,-0.37,549200,{"date":814,"open":815,"high":816,"low":817,"close":596,"change":579,"percent_change":113,"volume":818,"transactions":9,"vwap":596},"2026-02-02",13.26,13.655,13.22,662100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-01-30",12.94,13.447,12.845,13.32,0.43,3.34,587100,{"date":829,"open":830,"high":831,"low":653,"close":830,"change":17,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-01-29",12.89,13.02,0.31,624000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-01-28",13.13,13.135,12.77,12.85,-0.3,-2.28,543300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":108,"percent_change":266,"volume":849,"transactions":9,"vwap":848},"2026-01-27",13.07,13.21,12.95,13.15,549500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":292,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-01-26",13.1,13.28,12.955,13.16,0.53,413100,{"date":859,"open":860,"high":861,"low":862,"close":640,"change":108,"percent_change":266,"volume":863,"transactions":9,"vwap":640},"2026-01-23",13.01,13.18,12.87,584600,{"date":865,"open":866,"high":867,"low":868,"close":852,"change":455,"percent_change":586,"volume":869,"transactions":9,"vwap":852},"2026-01-22",12.92,13.31,12.9,667000,{"date":871,"open":872,"high":868,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-01-21",12.38,12.86,0.51,4.13,723800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":16,"percent_change":200,"volume":883,"transactions":9,"vwap":882},"2026-01-20",12.14,12.49,12.12,12.35,597600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":181,"percent_change":181,"volume":890,"transactions":9,"vwap":889},"2026-01-16",12.25,12.39,12.16,12.34,587800,{"date":892,"open":893,"high":894,"low":893,"close":889,"change":780,"percent_change":895,"volume":896,"transactions":9,"vwap":889},"2026-01-15",11.76,12.41,3.96,1056300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":780,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-01-14",11.45,11.96,11.445,11.87,4.12,507200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-01-13",11.91,12.035,11.38,11.4,-0.57,-4.76,415300,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-01-12",12.36,11.85,11.97,-0.38,-3.08,467200,{"date":923,"open":924,"high":872,"low":902,"close":882,"change":476,"percent_change":34,"volume":925,"transactions":9,"vwap":882},"2026-01-09",12.28,575800,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-01-08",11.63,12.33,12.26,0.56,4.79,605000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":358,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-01-07",11.78,11.81,11.51,11.7,-0.26,403300,{"date":943,"open":944,"high":936,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-01-06",11.26,11.73,0.42,3.71,607300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":627,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-01-05",11.11,11.53,11.065,11.31,1.16,827700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":260,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-01-02",11.24,11.32,11.06,11.18,-0.45,510800,{"date":966,"open":967,"high":909,"low":951,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2025-12-31",11.3,11.23,-0.07,-0.62,415000,{"date":973,"open":944,"high":974,"low":944,"close":967,"change":108,"percent_change":298,"volume":975,"transactions":9,"vwap":967},"2025-12-30",11.46,427100,{"date":977,"open":910,"high":978,"low":967,"close":954,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":954},"2025-12-29",11.56,-0.1,-0.88,434100,{"date":983,"open":984,"high":899,"low":985,"close":986,"change":16,"percent_change":476,"volume":987,"transactions":9,"vwap":986},"2025-12-26",11.34,11.29,11.41,341800,{"date":989,"open":990,"high":991,"low":992,"close":910,"change":199,"percent_change":993,"volume":994,"transactions":9,"vwap":910},"2025-12-24",11.37,11.43,11.291,0.18,181300,{"date":996,"open":910,"high":997,"low":998,"close":909,"change":969,"percent_change":999,"volume":1000,"transactions":9,"vwap":909},"2025-12-23",11.48,11.25,-0.61,499900,{"date":1002,"open":1003,"high":1004,"low":991,"close":899,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":899},"2025-12-22",11.62,11.735,-0.22,-1.89,546300,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":253,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2025-12-19",11.95,11.65,11.67,-2.1,1601800,{"date":1016,"open":1012,"high":1017,"low":1012,"close":1018,"change":118,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2025-12-18",11.995,11.92,2.14,455100,{"date":1022,"open":928,"high":900,"low":1023,"close":1012,"change":271,"percent_change":825,"volume":1024,"transactions":9,"vwap":1012},"2025-12-17",11.585,463000,{"date":1026,"open":937,"high":1018,"low":1027,"close":1003,"change":343,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1003},"2025-12-16",11.6,-2.02,499200,{"date":1031,"open":1032,"high":1033,"low":1011,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2025-12-15",11.8,12.02,11.86,0.11,0.94,453600,{"date":1039,"open":1032,"high":1040,"low":1041,"close":1042,"change":266,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2025-12-12",11.89,11.605,11.75,-0.68,429900,{"date":1046,"open":1047,"high":907,"low":1048,"close":1049,"change":215,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2025-12-11",11.72,11.59,11.83,1.37,559100,{"date":1053,"open":960,"high":936,"low":959,"close":1012,"change":648,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1012},"2025-12-10",2.55,606600,{"date":1057,"open":1058,"high":1059,"low":1058,"close":909,"change":371,"percent_change":1060,"volume":1061,"transactions":9,"vwap":909},"2025-12-09",11.22,11.5,1.25,431500,{"date":1063,"open":985,"high":1003,"low":1064,"close":959,"change":265,"percent_change":1065,"volume":1066,"transactions":9,"vwap":959},"2025-12-08",11.21,-0.18,657800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":944,"change":627,"percent_change":1072,"volume":1073,"transactions":9,"vwap":944},"2025-12-05",11.16,11.379,11.05,1.17,428600,{"date":1075,"open":959,"high":1076,"low":961,"close":1077,"change":1065,"percent_change":717,"volume":1078,"transactions":9,"vwap":1077},"2025-12-04",11.39,11.13,370400,{"date":1080,"open":984,"high":938,"low":1058,"close":954,"change":192,"percent_change":1081,"volume":1082,"transactions":9,"vwap":954},"2025-12-03",-0.35,483000,{"date":1084,"open":1085,"high":939,"low":959,"close":1086,"change":726,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2025-12-02",11.61,11.35,-1.99,519100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":288,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2025-12-01",11.64,11.93,11.55,11.58,-1.36,810900,{"date":1098,"open":1034,"high":1099,"low":1091,"close":1100,"change":979,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2025-11-28",12.07,11.74,-0.84,241000,{"date":1104,"open":1105,"high":1106,"low":1012,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2025-11-26",11.84,12.08,-0.13,-1.09,602500,{"date":1111,"open":1112,"high":889,"low":1113,"close":918,"change":108,"percent_change":266,"volume":1114,"transactions":9,"vwap":918},"2025-11-25",11.94,11.77,458500,{"date":1116,"open":990,"high":1117,"low":960,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2025-11-24",12.045,11.98,0.58,5.09,650100,{"date":1123,"open":1124,"high":899,"low":1125,"close":910,"change":874,"percent_change":1126,"volume":1127,"transactions":9,"vwap":910},"2025-11-21",10.96,10.84,4.68,560800,{"date":1129,"open":985,"high":899,"low":1130,"close":1131,"change":788,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2025-11-20",10.86,10.89,-3.03,591000,{"date":1135,"open":962,"high":984,"low":1136,"close":968,"change":108,"percent_change":298,"volume":1137,"transactions":9,"vwap":968},"2025-11-19",10.971,620200,{"date":1139,"open":1140,"high":960,"low":1141,"close":959,"change":284,"percent_change":1142,"volume":1143,"transactions":9,"vwap":959},"2025-11-18",11.08,10.92,1.08,547000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2025-11-17",11.36,11.47,11.09,11.12,-0.27,-2.37,686700,{"date":1154,"open":1155,"high":945,"low":967,"close":1076,"change":299,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1076},"2025-11-14",11.71,-3.06,652500,{"date":1159,"open":1094,"high":1040,"low":952,"close":1042,"change":108,"percent_change":298,"volume":1160,"transactions":9,"vwap":1042},"2025-11-13",344900,{"date":1162,"open":1011,"high":907,"low":1085,"close":893,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":893},"2025-11-12",0.1,0.86,343800,{"date":1167,"open":952,"high":1168,"low":910,"close":1169,"change":641,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2025-11-11",12,11.66,1.92,382600,{"date":1173,"open":991,"high":997,"low":1174,"close":1175,"change":556,"percent_change":586,"volume":1176,"transactions":9,"vwap":1175},"2025-11-10",11.19,11.44,525100,{"date":1178,"open":1077,"high":974,"low":1179,"close":968,"change":271,"percent_change":1180,"volume":1181,"transactions":9,"vwap":968},"2025-11-07",11.055,0.45,649700,{"date":1183,"open":1184,"high":986,"low":1185,"close":962,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":962},"2025-11-06",10.73,10.67,0.52,4.88,794900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2025-11-05",12.375,12.66,10.64,10.66,-0.64,-5.66,1119600,{"date":1199,"open":951,"high":1200,"low":1201,"close":967,"change":1163,"percent_change":1202,"volume":1203,"transactions":9,"vwap":967},"2025-11-04",11.419,11.1,0.89,439900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":476,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2025-11-03",11.07,11.245,10.91,11.2,0.81,410600,{"date":1213,"open":951,"high":1214,"low":1141,"close":951,"change":358,"percent_change":1150,"volume":1215,"transactions":9,"vwap":951},"2025-10-31",11.225,478100,{"date":1217,"open":998,"high":1093,"low":1148,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-10-30",11.14,-0.29,-2.54,407700,{"date":1223,"open":1224,"high":1032,"low":998,"close":991,"change":612,"percent_change":1225,"volume":1226,"transactions":9,"vwap":991},"2025-10-29",11.49,-1.3,440900,{"date":1228,"open":1091,"high":893,"low":938,"close":1094,"change":359,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1094},"2025-10-28",-1.03,397400,{"date":1232,"open":917,"high":1233,"low":939,"close":939,"change":298,"percent_change":1234,"volume":1235,"transactions":9,"vwap":939},"2025-10-27",12.24,-0.76,475200,{"date":1237,"open":1049,"high":1238,"low":928,"close":1239,"change":181,"percent_change":181,"volume":1240,"transactions":9,"vwap":1239},"2025-10-24",11.855,11.79,469900,{"date":1242,"open":936,"high":1243,"low":1244,"close":1239,"change":192,"percent_change":788,"volume":941,"transactions":9,"vwap":1239},"2025-10-23",11.88,11.475,{"date":1246,"open":1247,"high":1118,"low":928,"close":1049,"change":455,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1049},"2025-10-22",11.69,2.07,433100,{"date":1251,"open":936,"high":1032,"low":938,"close":1048,"change":661,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1048},"2025-10-21",-1.45,308200,{"date":1255,"open":952,"high":1018,"low":991,"close":893,"change":138,"percent_change":1256,"volume":1257,"transactions":9,"vwap":893},"2025-10-20",2.8,444300,{"date":1259,"open":997,"high":1027,"low":984,"close":1175,"change":358,"percent_change":940,"volume":1260,"transactions":9,"vwap":1175},"2025-10-17",381700,{"date":1262,"open":1086,"high":978,"low":1263,"close":1147,"change":579,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1147},"2025-10-16",11.265,1.33,398200,{"date":1267,"open":1268,"high":990,"low":1269,"close":960,"change":138,"percent_change":1270,"volume":1271,"transactions":9,"vwap":960},"2025-10-15",10.99,10.94,2.91,507000,{"date":1273,"open":1274,"high":1071,"low":1194,"close":1275,"change":215,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2025-10-14",10.7,11,1.48,343100,{"date":1279,"open":1280,"high":1275,"low":1281,"close":1125,"change":371,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1125},"2025-10-13",10.76,10.68,1.31,540400,{"date":1285,"open":1058,"high":1286,"low":22,"close":1274,"change":1287,"percent_change":1288,"volume":1024,"transactions":9,"vwap":1274},"2025-10-10",11.302,-0.55,-4.89,{"date":1290,"open":1291,"high":1224,"low":959,"close":998,"change":612,"percent_change":1292,"volume":1293,"transactions":9,"vwap":998},"2025-10-09",11.42,-1.32,292400,{"date":1295,"open":910,"high":1296,"low":1297,"close":910,"change":1163,"percent_change":1298,"volume":1299,"transactions":9,"vwap":910},"2025-10-08",11.52,11.27,0.88,365700,{"date":1301,"open":1094,"high":1048,"low":985,"close":967,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":967},"2025-10-07",-0.28,-2.42,427400,{"date":1306,"open":1307,"high":1168,"low":1296,"close":1094,"change":620,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1094},"2025-10-06",11.9,-1.78,568300,{"date":1311,"open":985,"high":1312,"low":1297,"close":1239,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1239},"2025-10-03",11.99,0.46,4.06,682100,{"date":1317,"open":991,"high":938,"low":944,"close":1318,"change":680,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-10-02",11.33,-0.96,406900,{"date":1322,"open":1059,"high":1323,"low":1069,"close":1175,"change":359,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1175},"2025-10-01",11.68,-1.04,755800,{"date":1327,"open":1328,"high":1085,"low":1086,"close":978,"change":199,"percent_change":506,"volume":1329,"transactions":9,"vwap":978},"2025-09-30",11.54,1040900,{"date":1331,"open":893,"high":1332,"low":1059,"close":1328,"change":726,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1328},"2025-09-29",11.885,-1.95,415200,{"date":1336,"open":1012,"high":936,"low":952,"close":1113,"change":641,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1113},"2025-09-26",1.9,514500,{"date":1340,"open":1341,"high":1341,"low":967,"close":1093,"change":1287,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1093},"2025-09-25",12.11,-4.55,698000,{"date":1345,"open":1034,"high":1346,"low":1042,"close":1347,"change":284,"percent_change":43,"volume":1348,"transactions":9,"vwap":1347},"2025-09-24",12.255,12.1,564800,{"date":1350,"open":1351,"high":929,"low":1010,"close":1118,"change":612,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1118},"2025-09-23",12.23,-1.24,749300,{"date":1355,"open":1112,"high":1356,"low":1239,"close":1357,"change":641,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-09-22",12.27,12.13,1.85,992400,{"date":1361,"open":1356,"high":1356,"low":917,"close":907,"change":811,"percent_change":1362,"volume":1363,"transactions":9,"vwap":907},"2025-09-19",-3.01,1313500,{"date":1365,"open":1112,"high":882,"low":917,"close":924,"change":946,"percent_change":1366,"volume":1367,"transactions":9,"vwap":924},"2025-09-18",3.54,609900,{"date":1369,"open":1010,"high":1370,"low":1371,"close":1034,"change":358,"percent_change":253,"volume":1372,"transactions":9,"vwap":1034},"2025-09-17",12.43,11.82,730500,{"date":1374,"open":888,"high":930,"low":1049,"close":1040,"change":919,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1040},"2025-09-16",-3.1,541300,{"date":1378,"open":1379,"high":1380,"low":886,"close":1356,"change":271,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1356},"2025-09-15",12.32,12.57,0.41,516200,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-09-12",12.42,12.19,12.22,-0.19,-1.53,488800,{"date":1392,"open":1393,"high":1394,"low":1017,"close":894,"change":1395,"percent_change":1396,"volume":1029,"transactions":9,"vwap":894},"2025-09-11",12.04,12.435,0.39,3.24,{"date":1398,"open":882,"high":882,"low":1399,"close":1033,"change":564,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1033},"2025-09-10",11.909,-2.67,515700,{"date":1403,"open":1404,"high":1405,"low":924,"close":882,"change":266,"percent_change":1195,"volume":1406,"transactions":9,"vwap":882},"2025-09-09",12.37,12.54,556800,{"date":1408,"open":1409,"high":653,"low":889,"close":1370,"change":1219,"percent_change":841,"volume":1410,"transactions":9,"vwap":1370},"2025-09-08",12.72,520500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1409,"change":103,"percent_change":780,"volume":1416,"transactions":9,"vwap":1409},"2025-09-05",12.68,13,12.6,447500,{"date":1418,"open":882,"high":1419,"low":1420,"close":1192,"change":832,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1192},"2025-09-04",12.8,12.225,2.51,649900,{"date":1424,"open":1040,"high":1425,"low":1426,"close":882,"change":1395,"percent_change":1427,"volume":1428,"transactions":9,"vwap":882},"2025-09-03",12.4,11.875,3.26,627400,{"date":1430,"open":1307,"high":1431,"low":1323,"close":900,"change":199,"percent_change":506,"volume":1432,"transactions":9,"vwap":900},"2025-09-02",12.015,512500,{"date":1434,"open":1105,"high":918,"low":945,"close":1112,"change":292,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1112},"2025-08-29",0.59,647300,{"date":1438,"open":1034,"high":1168,"low":1169,"close":902,"change":181,"percent_change":181,"volume":1439,"transactions":9,"vwap":902},"2025-08-28",401700,{"date":1441,"open":1296,"high":1307,"low":1296,"close":902,"change":648,"percent_change":1442,"volume":1443,"transactions":9,"vwap":902},"2025-08-27",2.5,515200,{"date":1445,"open":1003,"high":1012,"low":910,"close":1094,"change":265,"percent_change":661,"volume":1446,"transactions":9,"vwap":1094},"2025-08-26",552200,{"date":1448,"open":1085,"high":1049,"low":990,"close":1027,"change":680,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1027},"2025-08-25",-0.94,672600,{"date":1452,"open":960,"high":1047,"low":998,"close":1155,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1155},"2025-08-22",0.55,4.93,466000,{"date":1457,"open":954,"high":1458,"low":1149,"close":1069,"change":261,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1069},"2025-08-21",11.335,-1.76,430600,{"date":1462,"open":1076,"high":1463,"low":954,"close":1146,"change":969,"percent_change":999,"volume":1464,"transactions":9,"vwap":1146},"2025-08-20",11.57,437900,{"date":1466,"open":998,"high":1328,"low":998,"close":991,"change":993,"percent_change":1467,"volume":1468,"transactions":9,"vwap":991},"2025-08-19",1.6,547600,{"date":1470,"open":910,"high":928,"low":962,"close":998,"change":271,"percent_change":1180,"volume":1471,"transactions":9,"vwap":998},"2025-08-18",646400,{"date":1473,"open":1474,"high":1064,"low":1194,"close":1209,"change":455,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1209},"2025-08-15",11.02,2.19,1129800,{"date":1478,"open":1479,"high":1071,"low":1480,"close":1124,"change":556,"percent_change":747,"volume":1481,"transactions":9,"vwap":1124},"2025-08-14",10.74,10.51,852400,{"date":1483,"open":1484,"high":1069,"low":1485,"close":1486,"change":192,"percent_change":811,"volume":1487,"transactions":9,"vwap":1486},"2025-08-13",10.83,10.55,10.75,2835800,{"date":1489,"open":1485,"high":1268,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-08-12",10.47,10.79,0.27,2.57,591700,{"date":1496,"open":1491,"high":1131,"low":1497,"close":1498,"change":840,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-08-11",10.29,10.52,-2.77,741400,{"date":1502,"open":1274,"high":1125,"low":1503,"close":1504,"change":200,"percent_change":155,"volume":1505,"transactions":9,"vwap":1504},"2025-08-08",10.6,10.82,787700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1479,"change":1381,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1479},"2025-08-07",10.37,10.81,10.26,3.97,814700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-08-06",9.9,10.35,9.55,10.33,0.44,4.45,1183500,{"date":1523,"open":944,"high":967,"low":172,"close":1524,"change":1095,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-08-05",9.89,-12.09,1634700,{"date":1528,"open":1474,"high":1529,"low":1275,"close":998,"change":1492,"percent_change":1530,"volume":1443,"transactions":9,"vwap":998},"2025-08-04",11.385,2.46,{"date":1532,"open":1058,"high":954,"low":1130,"close":1533,"change":1388,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-08-01",10.98,-1.7,670800,{"date":1537,"open":986,"high":901,"low":1538,"close":1539,"change":668,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-07-31",11.075,11.17,-4.28,572600,{"date":1543,"open":1049,"high":918,"low":1048,"close":1012,"change":1065,"percent_change":621,"volume":1544,"transactions":9,"vwap":1012},"2025-07-30",427200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":917,"change":288,"percent_change":1550,"volume":1551,"transactions":9,"vwap":917},"2025-07-29",12.03,12.09,11.762,-1.33,288600,{"date":1553,"open":1033,"high":1554,"low":1112,"close":1555,"change":181,"percent_change":181,"volume":1556,"transactions":9,"vwap":1555},"2025-07-28",12.155,12.01,410700,{"date":1558,"open":1018,"high":1106,"low":1559,"close":1555,"change":627,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1555},"2025-07-25",11.774,1.09,397300,{"date":1563,"open":1168,"high":1548,"low":1243,"close":1243,"change":726,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1243},"2025-07-24",-1.9,462000,{"date":1567,"open":1018,"high":879,"low":1004,"close":1341,"change":293,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1341},"2025-07-23",2.37,470000,{"date":1571,"open":1076,"high":1572,"low":1076,"close":1049,"change":1519,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1049},"2025-07-22",11.889,3.86,604700,{"date":1576,"open":960,"high":1577,"low":1058,"close":1076,"change":506,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1076},"2025-07-21",11.507,1.52,438600,{"date":1581,"open":893,"high":893,"low":1058,"close":1058,"change":1582,"percent_change":1583,"volume":531,"transactions":9,"vwap":1058},"2025-07-18",-0.42,-3.61,{"date":1585,"open":1076,"high":1155,"low":1086,"close":1091,"change":993,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1091},"2025-07-17",1.57,509900,{"date":1589,"open":1027,"high":1590,"low":1064,"close":974,"change":266,"percent_change":1591,"volume":1592,"transactions":9,"vwap":974},"2025-07-16",11.625,-0.69,657500,{"date":1594,"open":1243,"high":900,"low":1244,"close":1328,"change":408,"percent_change":1595,"volume":642,"transactions":9,"vwap":1328},"2025-07-15",-2.7,{"date":1597,"open":917,"high":1555,"low":1598,"close":1034,"change":969,"percent_change":1599,"volume":1088,"transactions":9,"vwap":1034},"2025-07-14",11.725,-0.59,{"date":1601,"open":1602,"high":1602,"low":1018,"close":1092,"change":564,"percent_change":697,"volume":1603,"transactions":9,"vwap":1092},"2025-07-11",12.15,309300,{"date":1605,"open":886,"high":1606,"low":1607,"close":930,"change":265,"percent_change":288,"volume":1608,"transactions":9,"vwap":930},"2025-07-10",12.5,12.215,350700,{"date":1610,"open":1611,"high":929,"low":1393,"close":924,"change":260,"percent_change":599,"volume":1612,"transactions":9,"vwap":924},"2025-07-09",12.3,278200,{"date":1614,"open":1371,"high":889,"low":1032,"close":929,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":929},"2025-07-08",0.5,4.23,491900,{"date":1619,"open":1356,"high":882,"low":1323,"close":1049,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1049},"2025-07-07",-0.52,-4.21,413400,{"date":1624,"open":1404,"high":1625,"low":1351,"close":882,"change":358,"percent_change":343,"volume":1626,"transactions":9,"vwap":882},"2025-07-03",12.47,144200,{"date":1628,"open":880,"high":880,"low":1611,"close":872,"change":523,"percent_change":1629,"volume":1630,"transactions":9,"vwap":872},"2025-07-02",-1.12,281300,{"date":1632,"open":1106,"high":1633,"low":1168,"close":1634,"change":293,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-07-01",12.828,12.52,2.29,435200,{"date":1638,"open":1639,"high":1425,"low":1554,"close":1233,"change":283,"percent_change":118,"volume":1640,"transactions":9,"vwap":1233},"2025-06-30",12.31,404600,{"date":1642,"open":888,"high":930,"low":1547,"close":1643,"change":17,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-06-27",12.21,0.33,549300,{"date":1647,"open":1639,"high":1639,"low":1033,"close":1648,"change":979,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-06-26",12.17,-0.81,355800,{"date":1652,"open":1639,"high":1191,"low":1653,"close":1356,"change":680,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1356},"2025-06-25",12.205,-0.89,298400,{"date":1657,"open":1386,"high":1394,"low":1548,"close":872,"change":1492,"percent_change":1658,"volume":1659,"transactions":9,"vwap":872},"2025-06-24",2.23,534900,{"date":1661,"open":1106,"high":1357,"low":1042,"close":1341,"change":358,"percent_change":253,"volume":1662,"transactions":9,"vwap":1341},"2025-06-23",593000,{"date":1664,"open":1665,"high":1666,"low":1312,"close":879,"change":103,"percent_change":1615,"volume":1667,"transactions":9,"vwap":879},"2025-06-20",12.2,12.265,1070300,{"date":1669,"open":1347,"high":929,"low":1547,"close":1106,"change":342,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1106},"2025-06-18",-0.49,558500,{"date":1673,"open":1106,"high":1674,"low":1675,"close":879,"change":298,"percent_change":1676,"volume":1677,"transactions":9,"vwap":879},"2025-06-17",12.325,12.05,-0.74,536900,{"date":1679,"open":1387,"high":889,"low":1168,"close":1351,"change":627,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1351},"2025-06-16",1.07,358100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1347,"change":1150,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1347},"2025-06-13",12.18,12.29,12.06,-2.18,282500,{"date":1690,"open":879,"high":1404,"low":1341,"close":1404,"change":271,"percent_change":1381,"volume":1691,"transactions":9,"vwap":1404},"2025-06-12",344600,{"date":1693,"open":847,"high":1694,"low":1233,"close":1379,"change":1599,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1379},"2025-06-11",12.96,-4.57,354500,{"date":1698,"open":1409,"high":645,"low":1699,"close":1700,"change":1492,"percent_change":1019,"volume":1701,"transactions":9,"vwap":1700},"2025-06-10",12.59,12.91,300900,{"date":1703,"open":1699,"high":1704,"low":1425,"close":1705,"change":993,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-06-09",12.73,12.64,1.44,451000,{"date":1709,"open":1710,"high":1705,"low":1711,"close":1712,"change":627,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-06-06",12.48,12.365,12.46,1.05,242900,{"date":1716,"open":1625,"high":1710,"low":1685,"close":929,"change":523,"percent_change":1629,"volume":1717,"transactions":9,"vwap":929},"2025-06-05",342500,{"date":1719,"open":894,"high":1405,"low":1191,"close":1625,"change":199,"percent_change":215,"volume":1720,"transactions":9,"vwap":1625},"2025-06-04",253600,{"date":1722,"open":1675,"high":1710,"low":1307,"close":1723,"change":477,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-06-03",12.45,3.06,488600,{"date":1727,"open":1634,"high":1728,"low":1393,"close":1106,"change":1670,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1106},"2025-06-02",12.53,-3.9,482000,{"date":1732,"open":1733,"high":1192,"low":1734,"close":1380,"change":969,"percent_change":1287,"volume":1735,"transactions":9,"vwap":1380},"2025-05-30",12.56,12.465,415900,{"date":1737,"open":1606,"high":1705,"low":1425,"close":1705,"change":556,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1705},"2025-05-29",1.69,321700,{"date":1741,"open":1742,"high":1743,"low":1385,"close":1370,"change":811,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1370},"2025-05-28",12.7,12.76,-2.89,405700,{"date":1747,"open":1606,"high":1748,"low":1749,"close":1419,"change":50,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1419},"2025-05-27",12.83,12.388,3.98,468300,{"date":1753,"open":924,"high":1754,"low":881,"close":1639,"change":661,"percent_change":1095,"volume":1755,"transactions":9,"vwap":1639},"2025-05-23",12.44,361500,{"date":1757,"open":1758,"high":1758,"low":1191,"close":1710,"change":1005,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1710},"2025-05-22",12.58,-1.73,393600,{"date":1762,"open":1763,"high":821,"low":1764,"close":1742,"change":1765,"percent_change":600,"volume":1766,"transactions":9,"vwap":1742},"2025-05-21",12.88,12.65,-0.4,402200,{"date":1768,"open":821,"high":1769,"low":821,"close":852,"change":1035,"percent_change":1770,"volume":1771,"transactions":9,"vwap":852},"2025-05-20",13.35,0.85,423300,{"date":1773,"open":821,"high":1774,"low":1775,"close":1776,"change":359,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-05-19",13.075,12.685,12.99,-0.92,523000,{"date":1780,"open":659,"high":836,"low":1413,"close":654,"change":571,"percent_change":1781,"volume":1782,"transactions":9,"vwap":654},"2025-05-16",2.82,582900,{"date":1784,"open":1602,"high":1743,"low":879,"close":653,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":653},"2025-05-15",0.6,4.94,472300,{"date":1789,"open":1790,"high":1791,"low":1347,"close":1602,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1602},"2025-05-14",12.62,12.67,-0.56,-4.41,606800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":696,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-05-13",13.17,13.27,12.69,12.71,-2.98,438300,{"date":1804,"open":597,"high":855,"low":1743,"close":852,"change":1180,"percent_change":1805,"volume":1806,"transactions":9,"vwap":852},"2025-05-12",3.56,545900,{"date":1808,"open":1705,"high":1809,"low":1733,"close":1764,"change":292,"percent_change":931,"volume":1810,"transactions":9,"vwap":1764},"2025-05-09",12.79,406800,{"date":1812,"open":1799,"high":1813,"low":882,"close":1758,"change":181,"percent_change":181,"volume":1814,"transactions":9,"vwap":1758},"2025-05-08",12.78,496000,{"date":1816,"open":1817,"high":1818,"low":1625,"close":1758,"change":1150,"percent_change":1013,"volume":1819,"transactions":9,"vwap":1758},"2025-05-07",12.84,13.055,714800,{"date":1821,"open":1405,"high":1822,"low":886,"close":839,"change":133,"percent_change":1823,"volume":1824,"transactions":9,"vwap":839},"2025-05-06",13.305,5.41,864200,{"date":1826,"open":1684,"high":894,"low":1547,"close":1386,"change":979,"percent_change":1649,"volume":1827,"transactions":9,"vwap":1386},"2025-05-05",707900,{"date":1829,"open":1712,"high":1380,"low":1602,"close":1685,"change":192,"percent_change":408,"volume":1830,"transactions":9,"vwap":1685},"2025-05-02",362300,{"date":1832,"open":1833,"high":1833,"low":879,"close":929,"change":1005,"percent_change":1834,"volume":1835,"transactions":9,"vwap":929},"2025-05-01",12.61,-1.75,397000,{"date":1837,"open":1705,"high":1705,"low":1425,"close":1838,"change":288,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-04-30",12.55,-1.26,557700,{"date":1842,"open":1790,"high":873,"low":1723,"close":1800,"change":16,"percent_change":200,"volume":1843,"transactions":9,"vwap":1800},"2025-04-29",300500,{"date":1845,"open":916,"high":1742,"low":924,"close":1742,"change":148,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1742},"2025-04-28",2.83,774200,{"date":1849,"open":1710,"high":1710,"low":1357,"close":882,"change":1065,"percent_change":1850,"volume":1851,"transactions":9,"vwap":882},"2025-04-25",-1.44,573200,{"date":1853,"open":1634,"high":1838,"low":886,"close":1728,"change":1163,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1728},"2025-04-24",0.8,905900,{"date":1857,"open":1705,"high":1817,"low":1611,"close":1370,"change":215,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1370},"2025-04-23",1.3,495600,{"date":1861,"open":1387,"high":1685,"low":1010,"close":1356,"change":1862,"percent_change":1586,"volume":1863,"transactions":9,"vwap":1356},"2025-04-22",0.19,364700,{"date":1865,"open":1356,"high":1866,"low":1105,"close":1106,"change":1081,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1106},"2025-04-21",12.415,-2.82,565300,{"date":1870,"open":1118,"high":1723,"low":1307,"close":1370,"change":477,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1370},"2025-04-17",3.07,458800,{"date":1874,"open":1347,"high":1875,"low":1118,"close":1686,"change":283,"percent_change":118,"volume":1876,"transactions":9,"vwap":1686},"2025-04-16",12.285,330300,{"date":1878,"open":929,"high":1879,"low":907,"close":1547,"change":919,"percent_change":1156,"volume":1880,"transactions":9,"vwap":1547},"2025-04-15",12.545,369500,{"date":1882,"open":1764,"high":1883,"low":1356,"close":894,"change":342,"percent_change":1884,"volume":1885,"transactions":9,"vwap":894},"2025-04-14",12.714,-0.48,333800,{"date":1887,"open":1723,"high":1838,"low":1648,"close":1625,"change":17,"percent_change":138,"volume":1888,"transactions":9,"vwap":1625},"2025-04-11",331300,{"date":1890,"open":862,"high":830,"low":1602,"close":1370,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1370},"2025-04-10",-0.75,-5.69,351300,{"date":1895,"open":1684,"high":1896,"low":1548,"close":861,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":861},"2025-04-09",13.395,0.79,6.38,642600,{"date":1901,"open":638,"high":809,"low":924,"close":887,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":887},"2025-04-08",-0.54,-4.18,413800,{"date":1906,"open":638,"high":1907,"low":1908,"close":1909,"change":1670,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-04-07",13.5,12.555,12.93,-3.65,889700,{"date":1913,"open":674,"high":1914,"low":590,"close":810,"change":999,"percent_change":1915,"volume":1916,"transactions":9,"vwap":810},"2025-04-04",13.89,-4.35,518600,{"date":1918,"open":1919,"high":694,"low":504,"close":1920,"change":1670,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-04-03",14.17,14.03,-3.37,491400,{"date":1924,"open":495,"high":490,"low":495,"close":1925,"change":506,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-04-02",14.52,1.18,550900,{"date":1929,"open":701,"high":709,"low":1930,"close":1931,"change":199,"percent_change":371,"volume":1932,"transactions":9,"vwap":1931},"2025-04-01",14.125,14.35,414900,{"date":1934,"open":803,"high":1935,"low":512,"close":1936,"change":143,"percent_change":772,"volume":1937,"transactions":9,"vwap":1936},"2025-03-31",14.43,14.33,473800,{"date":1939,"open":1936,"high":1936,"low":512,"close":536,"change":919,"percent_change":1940,"volume":1941,"transactions":9,"vwap":536},"2025-03-28",-2.65,344400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1936,"change":506,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1936},"2025-03-27",14.19,14.355,14.155,1.2,353600,{"date":1950,"open":1951,"high":496,"low":570,"close":495,"change":283,"percent_change":556,"volume":1952,"transactions":9,"vwap":495},"2025-03-26",14.11,298200,{"date":1954,"open":785,"high":1955,"low":529,"close":801,"change":1150,"percent_change":1956,"volume":1957,"transactions":9,"vwap":801},"2025-03-25",14.54,-1.88,471900,{"date":1959,"open":1960,"high":1961,"low":709,"close":1962,"change":1150,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-03-24",14.82,14.96,14.4,-1.84,443500,{"date":1966,"open":1967,"high":740,"low":1925,"close":764,"change":979,"percent_change":1043,"volume":1968,"transactions":9,"vwap":764},"2025-03-21",14.57,1547700,{"date":1970,"open":1971,"high":1972,"low":769,"close":716,"change":260,"percent_change":788,"volume":1973,"transactions":9,"vwap":716},"2025-03-20",14.7,14.98,467000,{"date":1975,"open":1976,"high":1977,"low":785,"close":1960,"change":1862,"percent_change":1858,"volume":1978,"transactions":9,"vwap":1960},"2025-03-19",14.62,14.84,741900,{"date":1980,"open":764,"high":757,"low":1935,"close":1981,"change":199,"percent_change":371,"volume":1982,"transactions":9,"vwap":1981},"2025-03-18",14.63,514800,{"date":1984,"open":1925,"high":1985,"low":1986,"close":488,"change":579,"percent_change":1987,"volume":1988,"transactions":9,"vwap":488},"2025-03-17",14.929,14.39,1.04,947100,{"date":1990,"open":771,"high":1991,"low":1962,"close":785,"change":108,"percent_change":969,"volume":1992,"transactions":9,"vwap":785},"2025-03-14",14.65,333600,{"date":1994,"open":1991,"high":757,"low":1995,"close":1996,"change":1107,"percent_change":1654,"volume":1997,"transactions":9,"vwap":1996},"2025-03-13",14.315,14.47,295900,{"date":1999,"open":764,"high":2000,"low":787,"close":2001,"change":612,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-03-12",14.73,14.6,-1.02,474000,{"date":2005,"open":2006,"high":2007,"low":779,"close":757,"change":612,"percent_change":524,"volume":2008,"transactions":9,"vwap":757},"2025-03-11",14.97,15.05,460300,{"date":2010,"open":1961,"high":2011,"low":2012,"close":758,"change":788,"percent_change":2013,"volume":2014,"transactions":9,"vwap":758},"2025-03-10",15.5,14.88,-2.23,597000,{"date":2016,"open":731,"high":2017,"low":2018,"close":2019,"change":16,"percent_change":292,"volume":2020,"transactions":9,"vwap":2019},"2025-03-07",15.57,15.08,15.24,368200,{"date":2022,"open":2023,"high":2024,"low":2007,"close":725,"change":969,"percent_change":2025,"volume":2026,"transactions":9,"vwap":725},"2025-03-06",15.19,15.375,-0.46,588500,{"date":2028,"open":2029,"high":2030,"low":1972,"close":2031,"change":293,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-03-05",15.07,15.44,15.3,1.86,436300,{"date":2035,"open":2036,"high":751,"low":2037,"close":2038,"change":680,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-03-04",15,14.89,15.02,-0.73,424800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":200,"percent_change":856,"volume":2047,"transactions":9,"vwap":2046},"2025-03-03",15.18,15.41,15.01,15.13,568200,{"date":2049,"open":2050,"high":2019,"low":739,"close":2007,"change":288,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2007},"2025-02-28",15.04,-1.05,581800,{"date":2054,"open":2055,"high":2056,"low":1967,"close":731,"change":599,"percent_change":2057,"volume":2058,"transactions":9,"vwap":731},"2025-02-27",15.36,15.51,-2.62,792400,{"date":2060,"open":2061,"high":2062,"low":1962,"close":2063,"change":103,"percent_change":1395,"volume":2064,"transactions":9,"vwap":2063},"2025-02-26",14.78,16.63,15.62,983000,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":969,"percent_change":963,"volume":2070,"transactions":9,"vwap":2069},"2025-02-25",15.78,15.25,15.56,521000,{"date":2072,"open":2017,"high":2073,"low":2074,"close":2075,"change":993,"percent_change":1072,"volume":2076,"transactions":9,"vwap":2075},"2025-02-24",15.95,15.453,15.63,355700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":358,"percent_change":1388,"volume":2083,"transactions":9,"vwap":2082},"2025-02-21",15.59,15.71,15.32,15.45,350500,{"date":2085,"open":2082,"high":2086,"low":2055,"close":722,"change":1107,"percent_change":2087,"volume":2088,"transactions":9,"vwap":722},"2025-02-20",15.65,-0.83,252400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":723,"change":200,"percent_change":1186,"volume":2094,"transactions":9,"vwap":723},"2025-02-19",15.4,16,15.38,416900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1324,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-02-18",16.46,16.75,15.16,15.53,-6.28,771800,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":342,"percent_change":299,"volume":2108,"transactions":9,"vwap":2107},"2025-02-14",16.74,16.37,16.57,279300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2062,"change":579,"percent_change":704,"volume":2114,"transactions":9,"vwap":2062},"2025-02-13",16.55,16.72,16.35,186000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":91,"change":261,"percent_change":2120,"volume":2121,"transactions":9,"vwap":91},"2025-02-12",16.41,16.53,16.28,-1.2,275100,{"date":2123,"open":2097,"high":2124,"low":2097,"close":2125,"change":292,"percent_change":946,"volume":2126,"transactions":9,"vwap":2125},"2025-02-11",16.78,16.68,213000,{"date":176,"open":2111,"high":2128,"low":2113,"close":2129,"change":103,"percent_change":571,"volume":2130,"transactions":9,"vwap":2129},16.8,16.61,267400]