[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVTR":3,"homepage-market-summary":31,"stock-historical-AVTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVTR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Avantor, Inc.","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Avantor Inc provides products and services to customers in the biopharma, healthcare, education & government, and advanced technologies & applied materials industries. The company operates through two segments: Laboratory Solutions and Bioscience Production. It offers materials & consumables, equipment & instrumentation, and services & specialty procurement. Product groups include Equipment & Instrumentation, Services & Specialty Procurement, Proprietary Materials & Consumables, and Third-Party Materials & Consumables. Materials & consumables include high-purity chemicals and reagents, lab supplies, customized excipients, single-use assemblies, chromatography products, sample preparation kits, and fluid handling solutions. It operates in the Americas, Europe, and AMEA.","13,500","Radnor, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.34,15.11,15.375,14.965,15.03,0.31,2.06,6149055.375994,37698,15.2696,16.05,7.265,10312640.64943186,91.9,1855,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.17,11044724,4031324103.007397,0.39,"2025-04-22",[183,184,194,204,215,226,235,246,256,267,277,288,297,308,318,327,337,345,354,363,372,382,392,402,411,421,431,440,450,459,470,481,492,503,513,523,533,543,551,560,568,576,586,597,608,615,625,635,644,654,665,675,685,696,707,715,722,729,737,744,753,762,770,778,787,793,801,807,813,820,827,834,842,850,857,864,872,879,886,893,900,905,913,919,924,932,939,946,952,958,966,974,982,989,998,1004,1010,1018,1024,1031,1038,1045,1051,1058,1065,1069,1075,1081,1087,1093,1096,1102,1109,1115,1121,1126,1131,1139,1144,1150,1154,1160,1164,1170,1176,1180,1187,1194,1200,1205,1213,1219,1223,1227,1233,1239,1247,1250,1255,1261,1266,1270,1276,1282,1286,1291,1298,1303,1311,1317,1324,1331,1335,1340,1346,1352,1359,1367,1373,1381,1385,1392,1400,1407,1413,1420,1426,1433,1441,1447,1451,1457,1466,1474,1481,1489,1496,1504,1512,1517,1525,1533,1541,1548,1554,1560,1566,1573,1581,1586,1591,1595,1601,1605,1609,1615,1620,1625,1630,1635,1641,1646,1650,1654,1662,1670,1677,1684,1689,1694,1700,1705,1710,1715,1722,1726,1731,1735,1739,1743,1748,1753,1756,1760,1764,1769,1775,1780,1785,1790,1795,1801,1807,1813,1817,1824,1828,1834,1840,1848,1853,1857,1865,1870,1878,1884,1889,1894,1900,1904,1911,1918,1923,1928,1935,1939,1943,1949,1954,1960,1967,1973,1981,1988,1995,2001,2009,2015,2022,2027,2034,2039,2047,2053,2060,2066,2071,2077,2083,2089,2096,2103,2109,2114,2119,2123,2128,2133,2141,2147,2151,2156,2162,2167,2170,2175,2180,2186,2191,2196,2203,2207,2212,2219,2226,2230,2235,2240,2246,2251,2256,2262,2266,2271,2275,2280,2284,2289,2294,2299,2304,2308,2312,2315,2320,2325,2330,2335,2340,2344,2348,2352,2357,2361,2366,2371,2374,2378,2383,2387,2395,2400,2405,2409,2415,2420,2424,2429,2432,2437,2441,2444,2448,2452,2456,2460,2464,2468,2472,2475,2478,2484,2490,2494,2501],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",14.935,15.195,14.57,-0.02,-0.13,10567383.938469,54433,15.0284,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",15.16,15.36,15.05,-0.19,-1.25,7378761.494833,39184,15.1438,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",15.18,15.42,15.06,15.24,-0.05,-0.33,6911475.655106,36654,15.1904,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",15.1,15.41,15.07,15.29,0.04,0.26,9436674.086491,46218,15.2799,{"date":227,"open":228,"high":197,"low":229,"close":230,"change":190,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.33,15.075,15.25,-0.85,6529468.049414,44811,15.2583,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",14.72,15.43,14.67,15.38,0.62,4.2,7719653.271262,46290,15.2054,{"date":247,"open":248,"high":249,"low":237,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",14.95,15.14,14.76,-0.18,-1.2,10569469.559958,58514,14.8418,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",15.13,15.3201,14.91,14.94,-0.16,-1.06,11164181.233447,57867,15.0433,{"date":268,"open":269,"high":270,"low":271,"close":217,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",15.39,15.59,15.04,-0.42,-2.71,9194158.53068,60698,15.1742,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",15.87,15.9,15.44,15.52,-0.34,-2.14,14825242.842316,53596,15.6006,{"date":289,"open":290,"high":26,"low":291,"close":292,"change":123,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",15.81,15.635,15.86,1.6,9832716.805396,56706,15.9053,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",15.53,15.82,15.415,15.61,0.17,1.1,10554487.88067,61210,15.6171,{"date":309,"open":310,"high":311,"low":312,"close":281,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",15.22,15.645,15.19,0.28,1.85,7688668.396549,58239,15.4966,{"date":319,"open":320,"high":321,"low":322,"close":196,"change":153,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",14.87,15.17,14.7,2.36,9134528.337603,53245,14.9499,{"date":328,"open":329,"high":330,"low":322,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",15.01,15.045,14.81,-0.07,-0.47,6376564.930727,39676,14.805,{"date":338,"open":237,"high":261,"low":339,"close":340,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",14.595,14.88,0,7537932.736883,51631,14.7963,{"date":346,"open":347,"high":348,"low":237,"close":340,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",15.08,15.155,-0.37,-2.43,7845601.61898,54205,14.8886,{"date":355,"open":356,"high":357,"low":358,"close":230,"change":313,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",14.83,15.46,14.6666,1.87,12503745.850768,67638,15.1551,{"date":364,"open":258,"high":206,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",14.85,14.97,-0.22,-1.45,7654022.917274,45441,14.969,{"date":373,"open":374,"high":375,"low":376,"close":312,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",14.78,15.2,14.59,0.54,3.69,9319125.973247,51642,14.9768,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",14.22,14.835,14.65,0.45,3.17,8919773.046633,45000,14.665,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":283,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",14.55,14.63,14.19,14.2,-2.34,5675025.461272,35421,14.3262,{"date":403,"open":404,"high":376,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",14.54,14.34,-0.04,-0.27,6535806.776569,33676,14.505,{"date":412,"open":413,"high":386,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",14.5,14.45,14.58,-0.03,-0.21,5301588.210493,34733,14.5724,{"date":422,"open":423,"high":322,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",14.51,14.43,14.61,0.11,0.76,5997284.336323,40136,14.6052,{"date":432,"open":433,"high":434,"low":397,"close":413,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",14.23,14.625,0.08,0.55,4772318.033686,29754,14.5127,{"date":441,"open":442,"high":413,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",14.26,14.05,14.42,0.16,1.12,5555185.674922,34322,14.3888,{"date":451,"open":452,"high":453,"low":443,"close":442,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",14.29,14.36,-0.2,-1.38,5192724.138454,34632,14.2548,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",14.31,14.485,14.16,14.46,0.21,1.47,6063679.531568,41533,14.4113,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",13.79,14.48,13.755,14.25,0.29,2.08,7130500.726365,43678,14.288,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",13.56,14.11,13.505,13.96,0.63,4.73,6419224.292855,35708,13.9667,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",13.61,13.724,13.325,13.33,-0.17,-1.26,6308143.480649,37332,13.4029,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":262,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",13.54,13.72,13.45,13.5,-1.17,4537066.620224,29401,13.5498,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":199,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",13.78,13.825,13.63,13.66,-1.37,3964680.73023,29760,13.6938,{"date":524,"open":525,"high":526,"low":518,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",13.98,14.02,13.85,-0.08,-0.57,5935585.117724,39458,13.8334,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":445,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",13.57,13.94,13.42,13.93,1.16,6151456.604908,45086,13.7934,{"date":544,"open":545,"high":546,"low":505,"close":547,"change":221,"percent_change":476,"volume":548,"transactions":549,"vwap":550},"2026-08-11",13.65,13.81,13.77,7644937.378766,46159,13.7404,{"date":552,"open":508,"high":472,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",13.4,13.73,0.14,1.03,6427924.696883,46214,13.6972,{"date":561,"open":497,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":508},"2026-08-07",13.59,13.235,0.41,3.11,6194699.489098,42999,{"date":569,"open":553,"high":508,"low":570,"close":571,"change":251,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",13.08,13.18,-1.35,8732761.590013,51644,13.181,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":398,"volume":583,"transactions":584,"vwap":585},"2026-08-05",13.8,13.82,13.265,13.36,-0.32,9561941.054441,56696,13.4153,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",13.71,13.76,13.23,13.68,0.01,0.07,11822049.351648,70808,13.5679,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",13.97,14,13.565,13.67,-0.11,-0.8,9034807.932031,58767,13.6931,{"date":609,"open":537,"high":610,"low":537,"close":515,"change":528,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",13.925,-0.58,12399470.938943,64990,13.7568,{"date":616,"open":394,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",14.92,13.595,13.86,-0.52,-3.62,19459391.994544,92421,13.9237,{"date":626,"open":627,"high":628,"low":517,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",14.49,14.62,14.38,1.96,15.78,42758185.19304,183507,14.1619,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":138,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",11.87,12.465,12.42,5.61,20260133.155006,74942,12.2397,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":143,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",11.46,11.92,11.36,11.76,2.8,16490077.278024,64760,11.7792,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",11.39,11.61,11.325,11.44,0.09,0.79,12278488.377583,59067,11.4739,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":128,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",11.19,11.75,11.095,11.35,3.65,15495632.749451,55147,11.2795,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":406,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",11,11.085,10.745,10.95,-0.36,7261913.191766,38250,10.9369,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",10.285,11.03,10.19,10.99,0.33,3.1,11084936.293566,50114,10.833,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",10.98,11.12,10.59,10.66,-0.41,-3.7,9383290.073652,46371,10.7194,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":199,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",11.1,11.306,10.885,11.07,-1.69,10851900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":108,"percent_change":377,"volume":721,"transactions":9,"vwap":720},"2026-07-16",11.22,11.43,11.13,11.26,13194200,{"date":723,"open":648,"high":724,"low":725,"close":726,"change":727,"percent_change":604,"volume":728,"transactions":9,"vwap":726},"2026-07-15",11.47,11.115,11.2,-0.09,10302500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":39,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-14",10.56,11.32,10.42,11.29,6.91,13328000,{"date":738,"open":739,"high":740,"low":741,"close":731,"change":303,"percent_change":742,"volume":743,"transactions":9,"vwap":731},"2026-07-13",10.33,10.615,10.31,1.64,6526500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",10.6,10.64,10.365,10.39,-0.12,-1.14,6655000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",9.76,10.665,9.725,10.51,0.75,7.68,9119500,{"date":763,"open":764,"high":765,"low":766,"close":755,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":755},"2026-07-08",10.08,10.15,9.745,-0.44,-4.31,6986800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":498,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",10.49,10.57,10.045,10.2,-1.64,6932100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",10.35,10.54,10.13,10.37,0.05,0.48,7512100,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":21,"percent_change":692,"volume":792,"transactions":9,"vwap":790},"2026-07-02",10.1,10.32,10.05,8326600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":426,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-01",10,10.3,9.78,10.01,1.11,10706500,{"date":802,"open":789,"high":765,"low":803,"close":804,"change":190,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-30",9.87,9.9,-1.3,6502700,{"date":808,"open":796,"high":796,"low":809,"close":810,"change":811,"percent_change":350,"volume":812,"transactions":9,"vwap":810},"2026-06-29",9.82,10.03,-0.25,8632200,{"date":814,"open":810,"high":815,"low":810,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",10.4,10.28,0.2,1.98,10622400,{"date":821,"open":822,"high":823,"low":824,"close":764,"change":180,"percent_change":825,"volume":826,"transactions":9,"vwap":764},"2026-06-25",9.91,10.25,9.84,4.02,9120800,{"date":828,"open":829,"high":803,"low":830,"close":831,"change":222,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-24",9.61,9.44,9.69,2.76,7910300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":435,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-23",9.38,9.52,9.15,9.43,0.86,11462900,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",9.5,9.62,9.35,-0.23,-2.4,7390700,{"date":851,"open":846,"high":852,"low":846,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",9.67,9.58,0.12,1.27,8042200,{"date":858,"open":859,"high":797,"low":860,"close":861,"change":603,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-17",9.645,9.36,9.46,-1.15,7909600,{"date":865,"open":866,"high":809,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",9.71,9.545,9.57,-0.14,-1.44,5365900,{"date":873,"open":874,"high":875,"low":876,"close":866,"change":143,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-15",9.6,9.89,9.53,3.41,8349700,{"date":880,"open":881,"high":882,"low":846,"close":883,"change":407,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",9.74,9.79,9.39,-2.8,8268000,{"date":887,"open":852,"high":888,"low":889,"close":890,"change":592,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-11",9.7,9.4,9.66,0.1,5206600,{"date":894,"open":895,"high":895,"low":829,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",10.06,9.65,-0.26,-2.62,7301500,{"date":901,"open":868,"high":791,"low":837,"close":822,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":822},"2026-06-09",0.22,2.27,14078600,{"date":906,"open":907,"high":908,"low":909,"close":831,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":831},"2026-06-08",9.25,10.0050001,9.2,0.53,5.79,17367200,{"date":914,"open":876,"high":876,"low":915,"close":916,"change":681,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-05",9.04,9.16,-3.78,9534000,{"date":920,"open":921,"high":845,"low":921,"close":837,"change":387,"percent_change":922,"volume":923,"transactions":9,"vwap":837},"2026-06-04",9.11,4.96,11111300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":435,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-03",8.86,9.135,8.825,9.07,0.89,6709300,{"date":933,"open":934,"high":915,"low":935,"close":936,"change":454,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-02",8.79,8.71,8.99,-2.18,10131100,{"date":940,"open":941,"high":942,"low":926,"close":943,"change":593,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-01",8.97,9.33,9.19,0.77,13033100,{"date":947,"open":948,"high":836,"low":949,"close":950,"change":416,"percent_change":211,"volume":951,"transactions":9,"vwap":950},"2026-05-29",9.01,8.924,9.12,13814300,{"date":953,"open":954,"high":955,"low":954,"close":838,"change":759,"percent_change":956,"volume":957,"transactions":9,"vwap":838},"2026-05-28",8.42,9.3,8.93,13511900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":222,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-27",8.26,8.455,8.21,8.4,3.19,9114400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":123,"volume":973,"transactions":9,"vwap":971},"2026-05-26",8.08,8.155,7.94,8.14,0.02,8443200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":123,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-22",7.84,8.13,7.81,8.12,3.18,7217600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":113,"percent_change":190,"volume":988,"transactions":9,"vwap":987},"2026-05-21",7.85,7.93,7.69,7.87,6345200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",7.64,7.895,7.424,7.88,0.24,3.14,22537100,{"date":999,"open":1000,"high":1001,"low":1002,"close":991,"change":221,"percent_change":910,"volume":1003,"transactions":9,"vwap":991},"2026-05-19",7.66,7.8,7.495,8684900,{"date":1005,"open":1000,"high":1006,"low":1007,"close":1008,"change":189,"percent_change":897,"volume":1009,"transactions":9,"vwap":1008},"2026-05-18",7.76,7.575,7.6,8911100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":582,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-15",7.92,8.015,7.61,7.62,-4.03,7960000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":970,"change":593,"percent_change":930,"volume":1023,"transactions":9,"vwap":970},"2026-05-14",7.91,8.05,7.71,11138200,{"date":1025,"open":968,"high":1026,"low":1027,"close":987,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":987},"2026-05-13",8.15,7.835,-0.3,-3.67,9127900,{"date":1032,"open":1033,"high":962,"low":1034,"close":1035,"change":817,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",8.1,8.01,8.17,2.51,9756100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":283,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-11",8.3,7.95,7.97,-4.09,6731100,{"date":1046,"open":1047,"high":1048,"low":1033,"close":1049,"change":341,"percent_change":341,"volume":1050,"transactions":9,"vwap":1049},"2026-05-08",8.32,8.395,8.31,14978200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1049,"change":750,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1049},"2026-05-07",8.49,8.58,8.225,-1.42,11258100,{"date":1059,"open":963,"high":1060,"low":1061,"close":1062,"change":148,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-06",8.575,8.27,8.43,4.72,8140700,{"date":1066,"open":968,"high":960,"low":1067,"close":1021,"change":108,"percent_change":759,"volume":1068,"transactions":9,"vwap":1021},"2026-05-05",7.925,5471300,{"date":1070,"open":1012,"high":1013,"low":1071,"close":1072,"change":1073,"percent_change":148,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",7.725,7.99,0.03,7142100,{"date":1076,"open":977,"high":1077,"low":984,"close":1078,"change":869,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",8.22,7.96,-1.73,9500700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1033,"change":123,"percent_change":980,"volume":1086,"transactions":9,"vwap":1033},"2026-04-30",7.86,8.285,7.72,14657600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":984,"change":113,"percent_change":190,"volume":1092,"transactions":9,"vwap":984},"2026-04-29",8.5,8.555,7.475,17429200,{"date":1094,"open":1042,"high":1033,"low":1001,"close":1083,"change":603,"percent_change":455,"volume":1095,"transactions":9,"vwap":1083},"2026-04-28",8439000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1042,"change":593,"percent_change":930,"volume":1101,"transactions":9,"vwap":1042},"2026-04-27",7.89,8.06,7.825,7430700,{"date":1103,"open":1006,"high":1104,"low":1105,"close":1106,"change":555,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-24",7.915,7.595,7.9,1.8,8504600,{"date":1110,"open":971,"high":1111,"low":1112,"close":1006,"change":620,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1006},"2026-04-23",8.295,7.46,-6.28,11277600,{"date":1116,"open":1054,"high":1117,"low":1077,"close":1118,"change":811,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-22",8.62,8.28,-2.93,9152500,{"date":1122,"open":1123,"high":1124,"low":961,"close":1123,"change":1073,"percent_change":153,"volume":1125,"transactions":9,"vwap":1123},"2026-04-21",8.53,8.85,9642100,{"date":1127,"open":1128,"high":1129,"low":1118,"close":1089,"change":189,"percent_change":847,"volume":1130,"transactions":9,"vwap":1089},"2026-04-20",8.45,8.54,10593100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":222,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-17",8.39,8.57,8.315,8.52,3.15,11956900,{"date":1140,"open":1133,"high":954,"low":1141,"close":960,"change":603,"percent_change":1142,"volume":1143,"transactions":9,"vwap":960},"2026-04-16",8.19,-1.31,7865600,{"date":1145,"open":1118,"high":1146,"low":960,"close":1147,"change":303,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-15",8.485,8.37,2.07,16308200,{"date":1151,"open":977,"high":1147,"low":979,"close":1152,"change":972,"percent_change":995,"volume":1153,"transactions":9,"vwap":1152},"2026-04-14",8.2,6271000,{"date":1155,"open":1156,"high":962,"low":1156,"close":1157,"change":313,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",7.82,8.18,3.54,5188000,{"date":1161,"open":1042,"high":1162,"low":978,"close":1106,"change":189,"percent_change":811,"volume":1163,"transactions":9,"vwap":1106},"2026-04-10",8.03,4591100,{"date":1165,"open":1042,"high":1166,"low":1167,"close":1012,"change":528,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1012},"2026-04-09",8.04,7.645,-1,8791600,{"date":1171,"open":1172,"high":1053,"low":1173,"close":1174,"change":341,"percent_change":341,"volume":1175,"transactions":9,"vwap":1174},"2026-04-08",8.38,7.985,8,9879400,{"date":1177,"open":1012,"high":1178,"low":1083,"close":1174,"change":972,"percent_change":123,"volume":1179,"transactions":9,"vwap":1174},"2026-04-07",8.099,7946100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":435,"percent_change":103,"volume":1186,"transactions":9,"vwap":1185},"2026-04-06",7.78,7.995,7.73,7.98,5914400,{"date":1188,"open":1184,"high":1189,"low":1190,"close":1106,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1106},"2026-04-02",8.065,7.59,0.13,1.67,5095100,{"date":1195,"open":1000,"high":970,"low":1196,"close":1197,"change":332,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-01",7.55,7.77,-0.89,7917100,{"date":1201,"open":1202,"high":970,"low":1014,"close":976,"change":123,"percent_change":1203,"volume":1204,"transactions":9,"vwap":976},"2026-03-31",7.75,3.29,5781500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1190,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1190},"2026-03-30",7.48,7.7,7.42,0.18,2.43,7855000,{"date":1214,"open":1190,"high":1215,"low":27,"close":1216,"change":897,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",7.65,7.41,-3.39,7061700,{"date":1220,"open":1190,"high":976,"low":1196,"close":1221,"change":189,"percent_change":897,"volume":1222,"transactions":9,"vwap":1221},"2026-03-26",7.67,7377500,{"date":1224,"open":978,"high":985,"low":1225,"close":986,"change":406,"percent_change":620,"volume":1226,"transactions":9,"vwap":986},"2026-03-25",7.535,6068100,{"date":1228,"open":1229,"high":984,"low":1230,"close":1184,"change":555,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1184},"2026-03-24",7.39,7.38,1.84,9636200,{"date":1234,"open":1197,"high":1235,"low":1236,"close":1190,"change":435,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1190},"2026-03-23",7.815,7.545,1.07,11974400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1142,"volume":1246,"transactions":9,"vwap":1244},"2026-03-20",7.58,7.705,7.385,7.51,-0.1,12425800,{"date":1248,"open":1000,"high":1235,"low":1112,"close":1014,"change":727,"percent_change":509,"volume":1249,"transactions":9,"vwap":1014},"2026-03-19",8276900,{"date":1251,"open":1221,"high":1001,"low":1252,"close":1208,"change":1245,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1208},"2026-03-18",7.605,-1.28,6905600,{"date":1256,"open":1022,"high":1257,"low":1008,"close":1001,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1001},"2026-03-17",7.955,0.19,2.5,8198000,{"date":1262,"open":1078,"high":1263,"low":1007,"close":1014,"change":582,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1014},"2026-03-16",8.02,-4.04,11433100,{"date":1267,"open":1078,"high":1268,"low":1083,"close":985,"change":1073,"percent_change":148,"volume":1269,"transactions":9,"vwap":985},"2026-03-13",8.055,10373500,{"date":1271,"open":1128,"high":1129,"low":1272,"close":1106,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1106},"2026-03-12",7.865,-0.39,-4.7,12441500,{"date":1277,"open":977,"high":954,"low":1278,"close":1279,"change":555,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",8.11,8.29,1.72,9676200,{"date":1283,"open":1278,"high":1077,"low":1284,"close":1026,"change":341,"percent_change":341,"volume":1285,"transactions":9,"vwap":1026},"2026-03-10",7.845,13190600,{"date":1287,"open":1021,"high":1288,"low":1156,"close":1026,"change":189,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1026},"2026-03-09",8.24,-0.24,10495700,{"date":1292,"open":960,"high":1293,"low":1294,"close":1035,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1035},"2026-03-06",8.41,8.135,-0.35,-4.11,11645700,{"date":1299,"open":1300,"high":1124,"low":1293,"close":1136,"change":190,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1136},"2026-03-05",8.55,-1.5,14998700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":190,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-04",8.8,8.89,8.59,8.65,-1.48,10179600,{"date":1312,"open":1129,"high":1313,"low":1314,"close":1315,"change":416,"percent_change":283,"volume":1316,"transactions":9,"vwap":1315},"2026-03-03",8.83,8.425,8.78,11909700,{"date":1318,"open":1305,"high":1319,"low":1320,"close":1321,"change":1289,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-02",8.9,8.66,8.81,-2.65,8335200,{"date":1325,"open":1326,"high":1327,"low":1315,"close":1328,"change":221,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-27",8.87,9.06,9.05,0.44,6680400,{"date":1332,"open":838,"high":838,"low":1305,"close":948,"change":210,"percent_change":1333,"volume":1334,"transactions":9,"vwap":948},"2026-02-26",-0.55,7510900,{"date":1336,"open":1337,"high":916,"low":1338,"close":1327,"change":210,"percent_change":1333,"volume":1339,"transactions":9,"vwap":1327},"2026-02-25",9.13,8.905,6931700,{"date":1341,"open":1342,"high":1343,"low":1342,"close":921,"change":902,"percent_change":1344,"volume":1345,"transactions":9,"vwap":921},"2026-02-24",8.91,9.155,2.47,9556900,{"date":1347,"open":1348,"high":1349,"low":1313,"close":1306,"change":869,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1306},"2026-02-23",8.92,9.028,-1.55,11904200,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":251,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-20",9.28,8.98,9.03,-1.95,11429300,{"date":1360,"open":838,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-19",9.26,9.0050001,9.21,-0.06,-0.65,8486700,{"date":1368,"open":1356,"high":1369,"low":1370,"close":1371,"change":902,"percent_change":1211,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",9.32,9,9.27,7971800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1328,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1328},"2026-02-17",9.02,9.22,8.965,-0.15,-1.63,8614400,{"date":1382,"open":837,"high":1383,"low":1370,"close":909,"change":108,"percent_change":138,"volume":1384,"transactions":9,"vwap":909},"2026-02-13",9.77,13259800,{"date":1386,"open":844,"high":853,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-12",8.96,9.14,-0.5,-5.19,20877200,{"date":1393,"open":1319,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-11",9.86,8.895,9.64,-1.52,-13.62,35978300,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":332,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-10",11.34,11.04,11.16,-0.62,28623300,{"date":1408,"open":699,"high":1409,"low":1410,"close":1411,"change":416,"percent_change":407,"volume":1412,"transactions":9,"vwap":1411},"2026-02-09",11.345,10.975,11.23,8899000,{"date":1414,"open":1415,"high":720,"low":1416,"close":720,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":720},"2026-02-06",11.15,10.92,0.47,4.36,10502600,{"date":1421,"open":709,"high":726,"low":1422,"close":1423,"change":1295,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-05",10.67,10.79,-3.14,11567400,{"date":1427,"open":1403,"high":1428,"low":1429,"close":1430,"change":476,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-04",11.255,10.895,11.14,2.67,18159900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":367,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",10.94,11.335,10.72,10.85,-1.99,14232700,{"date":1442,"open":1423,"high":669,"low":1443,"close":712,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":712},"2026-02-02",10.786,0.15,1.37,10137600,{"date":1448,"open":1437,"high":698,"low":1449,"close":1416,"change":426,"percent_change":90,"volume":1450,"transactions":9,"vwap":1416},"2026-01-30",10.7,11217300,{"date":1452,"open":1453,"high":1453,"low":1422,"close":1454,"change":1289,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-29",11.01,10.81,-2.17,20130900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-28",11.62,11.64,11.015,11.05,-0.6,-5.15,18816900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":869,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-27",11.6,11.89,11.48,11.65,-1.19,12203000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":113,"percent_change":528,"volume":1480,"transactions":9,"vwap":1479},"2026-01-26",11.81,11.91,11.765,11.79,16577900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":767,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-23",12.08,12.22,11.69,11.8,-3.59,15171700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1073,"percent_change":123,"volume":1495,"transactions":9,"vwap":1494},"2026-01-22",12.29,12.51,12.21,12.24,18517100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1493,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1493},"2026-01-21",11.94,12.225,11.85,0.36,3.04,7818200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1500,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1500},"2026-01-20",11.86,12.125,11.74,-0.31,-2.55,10313200,{"date":1513,"open":1514,"high":1493,"low":637,"close":1515,"change":555,"percent_change":539,"volume":1516,"transactions":9,"vwap":1515},"2026-01-16",11.98,12.16,9206000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":681,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-15",12.36,12.39,11.78,12.02,-2.91,10710100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":367,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-14",12.66,12.9,11.915,12.38,-1.75,14403600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":143,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-13",12.5,12.84,12.085,12.6,2.61,10610000,{"date":1542,"open":639,"high":1543,"low":1544,"close":1545,"change":190,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-12",12.55,12.18,12.28,-1.05,9019000,{"date":1549,"open":1494,"high":639,"low":1550,"close":1551,"change":153,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",11.93,12.41,2.9,8264600,{"date":1555,"open":1556,"high":1499,"low":1557,"close":1558,"change":189,"percent_change":498,"volume":1559,"transactions":9,"vwap":1558},"2026-01-08",11.96,11.84,12.06,15539400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1483,"change":199,"percent_change":1350,"volume":1565,"transactions":9,"vwap":1483},"2026-01-07",12.25,12.316,12,9368600,{"date":1567,"open":1568,"high":1569,"low":1469,"close":1570,"change":148,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-06",11.9,12.375,12.27,3.2,11444000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1469,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1469},"2026-01-05",11.28,11.95,11.27,0.43,3.75,10648400,{"date":1582,"open":1583,"high":1459,"low":1584,"close":646,"change":341,"percent_change":341,"volume":1585,"transactions":9,"vwap":646},"2026-01-02",11.52,11.42,6948400,{"date":1587,"open":1588,"high":1468,"low":1589,"close":646,"change":113,"percent_change":727,"volume":1590,"transactions":9,"vwap":646},"2025-12-31",11.45,11.41,5767800,{"date":1592,"open":670,"high":1593,"low":1402,"close":724,"change":660,"percent_change":661,"volume":1594,"transactions":9,"vwap":724},"2025-12-30",11.575,4490400,{"date":1596,"open":1584,"high":1597,"low":1598,"close":1599,"change":210,"percent_change":767,"volume":1600,"transactions":9,"vwap":1599},"2025-12-29",11.49,11.3,11.38,5484400,{"date":1602,"open":1577,"high":1588,"low":1411,"close":718,"change":1444,"percent_change":1603,"volume":1604,"transactions":9,"vwap":718},"2025-12-26",1.33,6512200,{"date":1606,"open":1411,"high":1607,"low":669,"close":1575,"change":592,"percent_change":660,"volume":1608,"transactions":9,"vwap":1575},"2025-12-24",11.31,9901300,{"date":1610,"open":1611,"high":1575,"low":1612,"close":1577,"change":1073,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1577},"2025-12-23",11.24,11.08,0.27,14504900,{"date":1616,"open":1402,"high":1617,"low":1618,"close":1611,"change":416,"percent_change":407,"volume":1619,"transactions":9,"vwap":1611},"2025-12-22",11.53,11.155,21633800,{"date":1621,"open":719,"high":648,"low":1622,"close":1577,"change":817,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1577},"2025-12-19",11.065,1.81,16352700,{"date":1626,"open":1415,"high":1627,"low":1628,"close":712,"change":416,"percent_change":407,"volume":1629,"transactions":9,"vwap":712},"2025-12-18",11.395,11.045,10558500,{"date":1631,"open":1632,"high":1617,"low":1633,"close":709,"change":1245,"percent_change":1198,"volume":1634,"transactions":9,"vwap":709},"2025-12-17",10.96,10.915,9290600,{"date":1636,"open":1637,"high":1402,"low":1638,"close":726,"change":528,"percent_change":1639,"volume":1640,"transactions":9,"vwap":726},"2025-12-16",11.33,10.985,-0.71,11127100,{"date":1642,"open":726,"high":734,"low":1643,"close":1575,"change":426,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1575},"2025-12-15",10.935,0.98,11207300,{"date":1647,"open":659,"high":1583,"low":719,"close":1648,"change":1028,"percent_change":898,"volume":1649,"transactions":9,"vwap":1648},"2025-12-12",11.17,9440200,{"date":1651,"open":1575,"high":724,"low":1652,"close":724,"change":406,"percent_change":1295,"volume":1653,"transactions":9,"vwap":724},"2025-12-11",11.09,11374100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1118,"volume":1661,"transactions":9,"vwap":1659},"2025-12-10",11.105,11.565,10.795,11.51,0.88,14862200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":528,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-09",10.69,10.955,10.62,10.63,-0.75,11201700,{"date":1671,"open":1672,"high":1673,"low":1666,"close":1674,"change":367,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-08",10.88,10.945,10.71,-2.01,11218500,{"date":1678,"open":1415,"high":1679,"low":1680,"close":1681,"change":367,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-05",11.21,10.9,10.93,-1.97,10045600,{"date":1685,"open":1598,"high":1637,"low":1686,"close":1415,"change":869,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1415},"2025-12-04",10.965,-1.24,8739000,{"date":1690,"open":1508,"high":1691,"low":1575,"close":734,"change":1295,"percent_change":1692,"volume":1693,"transactions":9,"vwap":734},"2025-12-03",11.785,-3.01,11205600,{"date":1695,"open":1696,"high":1476,"low":1697,"close":1460,"change":603,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1460},"2025-12-02",11.63,11.58,-0.94,5666600,{"date":1701,"open":1702,"high":1703,"low":1468,"close":668,"change":972,"percent_change":303,"volume":1704,"transactions":9,"vwap":668},"2025-12-01",11.67,11.865,7611200,{"date":1706,"open":668,"high":1469,"low":1707,"close":1708,"change":113,"percent_change":727,"volume":1709,"transactions":9,"vwap":1708},"2025-11-28",11.7,11.73,4511000,{"date":1711,"open":649,"high":1500,"low":1712,"close":1508,"change":603,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1508},"2025-11-26",11.59,-0.93,6606900,{"date":1716,"open":1717,"high":1718,"low":1659,"close":1500,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1500},"2025-11-25",11.54,11.885,0.34,2.95,8435700,{"date":1723,"open":659,"high":1724,"low":1637,"close":1659,"change":113,"percent_change":727,"volume":1725,"transactions":9,"vwap":1659},"2025-11-24",11.57,7716500,{"date":1727,"open":1612,"high":1657,"low":1728,"close":1583,"change":910,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1583},"2025-11-21",10.97,4.82,6432000,{"date":1732,"open":1632,"high":1430,"low":1733,"close":690,"change":189,"percent_change":251,"volume":1734,"transactions":9,"vwap":690},"2025-11-20",10.873,7138500,{"date":1736,"open":1652,"high":699,"low":1737,"close":1453,"change":190,"percent_change":509,"volume":1738,"transactions":9,"vwap":1453},"2025-11-19",10.86,10686400,{"date":1740,"open":1612,"high":670,"low":1416,"close":1430,"change":222,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1430},"2025-11-18",2.39,10327100,{"date":1744,"open":1745,"high":1745,"low":1438,"close":1672,"change":1389,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1672},"2025-11-17",11.37,-4.39,11379000,{"date":1749,"open":1724,"high":1508,"low":1750,"close":1599,"change":582,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1599},"2025-11-14",11.18,-2.74,8241500,{"date":1754,"open":1584,"high":649,"low":1584,"close":1707,"change":1444,"percent_change":1755,"volume":863,"transactions":9,"vwap":1707},"2025-11-13",1.3,{"date":1757,"open":724,"high":1708,"low":732,"close":1758,"change":784,"percent_change":1578,"volume":1759,"transactions":9,"vwap":1758},"2025-11-12",11.55,6338200,{"date":1761,"open":1659,"high":1508,"low":1589,"close":1762,"change":341,"percent_change":341,"volume":1763,"transactions":9,"vwap":1762},"2025-11-11",11.5,6469500,{"date":1765,"open":1468,"high":1766,"low":658,"close":1762,"change":210,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1762},"2025-11-10",11.66,-0.43,6723500,{"date":1770,"open":726,"high":1771,"low":699,"close":1758,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1758},"2025-11-07",11.56,0.23,2.03,7610400,{"date":1776,"open":659,"high":1777,"low":712,"close":732,"change":897,"percent_change":1778,"volume":1779,"transactions":9,"vwap":732},"2025-11-06",11.82,-2.25,11619800,{"date":1781,"open":659,"high":1782,"low":1783,"close":1697,"change":341,"percent_change":341,"volume":1784,"transactions":9,"vwap":1697},"2025-11-05",11.705,11.315,8645200,{"date":1786,"open":656,"high":1478,"low":1787,"close":1697,"change":1245,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1697},"2025-11-04",11.386,-0.86,10000300,{"date":1791,"open":649,"high":1478,"low":718,"close":1792,"change":869,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-03",11.68,-1.18,12399900,{"date":1796,"open":698,"high":1797,"low":1798,"close":1777,"change":944,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1777},"2025-10-31",11.905,10.825,6.97,18937100,{"date":1802,"open":1637,"high":1697,"low":1803,"close":1462,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1462},"2025-10-30",10.87,-0.53,-4.58,25623300,{"date":1808,"open":639,"high":1809,"low":1717,"close":1697,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1697},"2025-10-29",13.435,-3.5,-23.21,35724300,{"date":1814,"open":17,"high":312,"low":1815,"close":347,"change":416,"percent_change":454,"volume":1816,"transactions":9,"vwap":347},"2025-10-28",14.845,18544000,{"date":1818,"open":1819,"high":357,"low":1820,"close":17,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":17},"2025-10-27",15.4,14.875,-0.29,-1.88,15238700,{"date":1825,"open":302,"high":1826,"low":269,"close":1819,"change":1364,"percent_change":1273,"volume":1827,"transactions":9,"vwap":1819},"2025-10-24",15.76,8903600,{"date":1829,"open":1830,"high":1831,"low":1830,"close":357,"change":1832,"percent_change":818,"volume":1833,"transactions":9,"vwap":357},"2025-10-23",15.23,15.6,0.3,9199900,{"date":1835,"open":1836,"high":1837,"low":258,"close":196,"change":767,"percent_change":1838,"volume":1839,"transactions":9,"vwap":196},"2025-10-22",15.5,15.89,-2.82,8577500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1831,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1831},"2025-10-21",15.65,15.93,15.37,0.42,2.77,11737600,{"date":1849,"open":1850,"high":230,"low":356,"close":206,"change":128,"percent_change":1851,"volume":1852,"transactions":9,"vwap":206},"2025-10-20",14.98,2.71,10501000,{"date":1854,"open":413,"high":356,"low":414,"close":374,"change":465,"percent_change":1855,"volume":1856,"transactions":9,"vwap":374},"2025-10-17",1.44,13169900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":188,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":188},"2025-10-16",14.1,14.765,13.981,0.7,5.05,18520400,{"date":1866,"open":547,"high":1867,"low":588,"close":1868,"change":406,"percent_change":1821,"volume":1869,"transactions":9,"vwap":1868},"2025-10-15",14.04,13.87,9387900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1191,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-14",13.6,14.12,13.47,13.91,0.94,9079900,{"date":1879,"open":1880,"high":486,"low":1881,"close":515,"change":148,"percent_change":1882,"volume":1883,"transactions":9,"vwap":515},"2025-10-13",13.52,13.43,2.84,10771000,{"date":1885,"open":545,"high":545,"low":1886,"close":553,"change":869,"percent_change":1887,"volume":1888,"transactions":9,"vwap":553},"2025-10-10",13.12,-1.03,8683600,{"date":1890,"open":517,"high":578,"low":1891,"close":505,"change":417,"percent_change":1892,"volume":1893,"transactions":9,"vwap":505},"2025-10-09",13.48,-1.53,6642600,{"date":1895,"open":535,"high":1896,"low":1897,"close":1898,"change":313,"percent_change":477,"volume":1899,"transactions":9,"vwap":1898},"2025-10-08",13.905,13.44,13.75,7990000,{"date":1901,"open":463,"high":396,"low":1881,"close":1874,"change":1405,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1874},"2025-10-07",-4.4,11190900,{"date":1905,"open":475,"high":1906,"low":1907,"close":1908,"change":454,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-06",14.32,13.985,14.09,-1.4,7193900,{"date":1912,"open":600,"high":1913,"low":1914,"close":452,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":452},"2025-10-03",14.515,13.805,0.52,3.78,12206000,{"date":1919,"open":588,"high":1920,"low":1921,"close":547,"change":891,"percent_change":39,"volume":1922,"transactions":9,"vwap":547},"2025-10-02",13.895,13.55,12765500,{"date":1924,"open":1492,"high":474,"low":1925,"close":602,"change":61,"percent_change":1926,"volume":1927,"transactions":9,"vwap":602},"2025-10-01",12.44,9.54,17413600,{"date":1929,"open":1486,"high":1930,"low":1766,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-09-30",12.515,12.48,0.64,5.41,12538000,{"date":1936,"open":1937,"high":1529,"low":1471,"close":1557,"change":341,"percent_change":341,"volume":1938,"transactions":9,"vwap":1557},"2025-09-29",11.88,8989800,{"date":1940,"open":649,"high":1556,"low":649,"close":1557,"change":108,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1557},"2025-09-26",0.51,6977300,{"date":1944,"open":1550,"high":1945,"low":1946,"close":1521,"change":847,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1521},"2025-09-25",11.99,11.715,-1.92,7874300,{"date":1950,"open":1544,"high":1491,"low":1951,"close":1952,"change":847,"percent_change":1822,"volume":1953,"transactions":9,"vwap":1952},"2025-09-24",11.985,12.01,7461400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1494,"change":417,"percent_change":713,"volume":1959,"transactions":9,"vwap":1494},"2025-09-23",12.53,12.57,12.23,7289900,{"date":1961,"open":1962,"high":1963,"low":1562,"close":1964,"change":210,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-22",12.37,12.525,12.45,-0.4,7813200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1535,"change":681,"percent_change":884,"volume":1972,"transactions":9,"vwap":1535},"2025-09-19",12.86,12.94,12.355,15922000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1969,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1969},"2025-09-18",12.58,12.99,12.54,0.46,3.71,5541800,{"date":1982,"open":1983,"high":1528,"low":1984,"close":1985,"change":1509,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-17",12.74,12.32,12.4,-2.44,8572700,{"date":1989,"open":1551,"high":1990,"low":1991,"close":1992,"change":143,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-16",12.775,12.31,12.71,2.58,8410400,{"date":1996,"open":1997,"high":1998,"low":1484,"close":1520,"change":435,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1520},"2025-09-15",12.33,12.445,0.65,8003400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1991,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1991},"2025-09-12",13,13.01,12.3,-0.7,-5.38,6201500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2004,"change":128,"percent_change":388,"volume":2014,"transactions":9,"vwap":2004},"2025-09-11",12.69,13.04,12.67,16021000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":367,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-10",12.72,12.98,12.61,-1.71,9854900,{"date":2023,"open":1886,"high":1886,"low":2024,"close":2024,"change":1028,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-09",12.83,-2.28,5926600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":251,"percent_change":572,"volume":2033,"transactions":9,"vwap":2032},"2025-09-08",13.17,13.2,12.88,13.13,6183900,{"date":2035,"open":590,"high":562,"low":590,"close":2036,"change":854,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-05",13.31,0.91,7671900,{"date":2040,"open":2041,"high":2042,"low":1957,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-04",12.82,13.21,13.19,0.37,2.89,8699300,{"date":2048,"open":2049,"high":2036,"low":2050,"close":2041,"change":333,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2041},"2025-09-03",13.14,12.81,-3.54,8678700,{"date":2054,"open":2055,"high":553,"low":2056,"close":2057,"change":251,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-02",13.3,13.015,13.29,-1.34,9775200,{"date":2061,"open":2030,"high":2062,"low":2063,"close":1874,"change":222,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1874},"2025-08-29",13.58,13.15,1.97,8423800,{"date":2067,"open":2063,"high":2068,"low":2069,"close":2042,"change":972,"percent_change":1444,"volume":2070,"transactions":9,"vwap":2042},"2025-08-28",13.255,12.885,10229500,{"date":2072,"open":590,"high":2073,"low":2074,"close":2043,"change":603,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2043},"2025-08-27",13.39,13.05,-0.83,11408100,{"date":2078,"open":2049,"high":2079,"low":2080,"close":2055,"change":660,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2055},"2025-08-26",13.32,12.97,0.68,56686000,{"date":2084,"open":486,"high":2085,"low":2086,"close":2042,"change":1364,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2042},"2025-08-25",13.99,13.07,-0.45,10798300,{"date":2090,"open":2017,"high":2055,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-22",12.63,13.27,0.71,5.65,7762000,{"date":2097,"open":2098,"high":2099,"low":1931,"close":2100,"change":582,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-21",12.73,12.79,12.56,-2.48,5891400,{"date":2104,"open":1970,"high":2105,"low":2106,"close":2031,"change":1245,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2031},"2025-08-20",12.995,12.77,-0.77,8554000,{"date":2110,"open":2031,"high":2111,"low":2112,"close":2018,"change":902,"percent_change":1280,"volume":2113,"transactions":9,"vwap":2018},"2025-08-19",13.09,12.78,6302100,{"date":2115,"open":2116,"high":2086,"low":2117,"close":2117,"change":498,"percent_change":1142,"volume":2118,"transactions":9,"vwap":2117},"2025-08-18",12.92,12.76,10594400,{"date":2120,"open":570,"high":2043,"low":2098,"close":2121,"change":210,"percent_change":1273,"volume":2122,"transactions":9,"vwap":2121},"2025-08-15",12.93,8953000,{"date":2124,"open":1528,"high":2125,"low":2099,"close":2018,"change":727,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2018},"2025-08-14",13.06,-0.69,6214800,{"date":2129,"open":2091,"high":2063,"low":2130,"close":2086,"change":564,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2086},"2025-08-13",12.59,3.24,11423000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1527,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1527},"2025-08-12",12.17,12.745,12.105,0.56,4.63,11001200,{"date":2142,"open":1492,"high":1538,"low":1498,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-11",12.1,0.6,5.22,16323100,{"date":2148,"open":1575,"high":1659,"low":725,"close":1762,"change":854,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1762},"2025-08-08",1.05,11660000,{"date":2152,"open":670,"high":1584,"low":2153,"close":1599,"change":817,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1599},"2025-08-07",11.025,1.79,14203500,{"date":2157,"open":1762,"high":2158,"low":1618,"close":1750,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1750},"2025-08-06",11.638,-0.46,-3.95,11028600,{"date":2163,"open":656,"high":1477,"low":2164,"close":1460,"change":1719,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1460},"2025-08-05",11.25,3.01,18404600,{"date":2168,"open":1589,"high":1617,"low":699,"close":1598,"change":1364,"percent_change":1804,"volume":2169,"transactions":9,"vwap":1598},"2025-08-04",24849100,{"date":2171,"open":1498,"high":1494,"low":1798,"close":648,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":648},"2025-08-01",-2.08,-15.48,59922100,{"date":2176,"open":535,"high":2177,"low":1897,"close":1897,"change":681,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1897},"2025-07-31",13.795,-2.61,17388600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":578,"change":417,"percent_change":1301,"volume":2185,"transactions":9,"vwap":578},"2025-07-30",14.06,14.14,13.655,12681800,{"date":2187,"open":600,"high":463,"low":2188,"close":2189,"change":972,"percent_change":555,"volume":2190,"transactions":9,"vwap":2189},"2025-07-29",13.835,14.01,9904600,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2085,"change":367,"percent_change":1350,"volume":2195,"transactions":9,"vwap":2085},"2025-07-28",14.3,13.945,12246600,{"date":2197,"open":2182,"high":2198,"low":2199,"close":2200,"change":817,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-25",14.285,13.83,14.21,1.43,11934900,{"date":2204,"open":2062,"high":396,"low":2205,"close":2189,"change":564,"percent_change":2165,"volume":2206,"transactions":9,"vwap":2189},"2025-07-24",13.53,16049600,{"date":2208,"open":2205,"high":1898,"low":497,"close":1872,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1872},"2025-07-23",0.58,4.45,16674100,{"date":2213,"open":1985,"high":2214,"low":2215,"close":2216,"change":2081,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-22",13.11,12.395,13.02,5.51,13361100,{"date":2220,"open":2055,"high":2055,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-21",12.19,12.34,-0.95,-7.15,15706800,{"date":2227,"open":2205,"high":562,"low":2228,"close":2057,"change":341,"percent_change":341,"volume":2229,"transactions":9,"vwap":2057},"2025-07-18",13.165,8323700,{"date":2231,"open":2232,"high":496,"low":2050,"close":2057,"change":1578,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2057},"2025-07-17",12.89,3.34,9391800,{"date":2236,"open":2121,"high":2237,"low":2238,"close":1969,"change":221,"percent_change":21,"volume":2239,"transactions":9,"vwap":1969},"2025-07-16",12.975,12.735,8028300,{"date":2241,"open":2242,"high":1874,"low":2243,"close":2041,"change":1965,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2041},"2025-07-15",13.38,12.8,-3.03,9002800,{"date":2247,"open":553,"high":1891,"low":2248,"close":2249,"change":681,"percent_change":1322,"volume":2250,"transactions":9,"vwap":2249},"2025-07-14",13.16,13.22,13022000,{"date":2252,"open":2253,"high":589,"low":507,"close":2062,"change":750,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2062},"2025-07-11",13.51,-0.88,9934200,{"date":2257,"open":2258,"high":433,"low":2205,"close":2259,"change":1191,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-10",13.62,13.7,0.96,9532500,{"date":2263,"open":602,"high":1868,"low":2264,"close":535,"change":251,"percent_change":1142,"volume":2265,"transactions":9,"vwap":535},"2025-07-09",13.485,8892300,{"date":2267,"open":483,"high":2268,"low":483,"close":1898,"change":995,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1898},"2025-07-08",14.13,1.78,11242800,{"date":2272,"open":602,"high":589,"low":553,"close":2253,"change":349,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2253},"2025-07-07",-2.67,13856000,{"date":2276,"open":599,"high":600,"low":2277,"close":2278,"change":113,"percent_change":332,"volume":2279,"transactions":9,"vwap":2278},"2025-07-03",13.753,13.88,6225600,{"date":2281,"open":536,"high":2189,"low":589,"close":2282,"change":416,"percent_change":367,"volume":2283,"transactions":9,"vwap":2282},"2025-07-02",13.89,10445000,{"date":2285,"open":2242,"high":444,"low":2030,"close":2286,"change":1978,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-01",13.92,3.42,17435800,{"date":2290,"open":494,"high":2259,"low":2291,"close":2292,"change":332,"percent_change":620,"volume":2293,"transactions":9,"vwap":2292},"2025-06-30",13.345,13.46,5756600,{"date":2295,"open":515,"high":2296,"low":2297,"close":2205,"change":417,"percent_change":1892,"volume":2298,"transactions":9,"vwap":2205},"2025-06-27",13.9,13.492,12831300,{"date":2300,"open":589,"high":2182,"low":601,"close":2301,"change":445,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-26",13.74,1.18,10319600,{"date":2305,"open":2292,"high":2306,"low":2074,"close":2062,"change":854,"percent_change":930,"volume":2307,"transactions":9,"vwap":2062},"2025-06-25",13.735,11821800,{"date":2309,"open":1921,"high":545,"low":2310,"close":2292,"change":1073,"percent_change":902,"volume":2311,"transactions":9,"vwap":2292},"2025-06-24",13.34,10317100,{"date":2313,"open":553,"high":2258,"low":2043,"close":1881,"change":869,"percent_change":1887,"volume":2314,"transactions":9,"vwap":1881},"2025-06-23",9862800,{"date":2316,"open":2317,"high":602,"low":2057,"close":535,"change":313,"percent_change":2318,"volume":2319,"transactions":9,"vwap":535},"2025-06-20",13.37,2.11,26592200,{"date":2321,"open":2063,"high":2322,"low":1976,"close":2057,"change":555,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2057},"2025-06-18",13.355,1.06,13540000,{"date":2326,"open":2327,"high":508,"low":1886,"close":2063,"change":2328,"percent_change":2172,"volume":2329,"transactions":9,"vwap":2063},"2025-06-17",13.28,-0.28,14524000,{"date":2331,"open":2055,"high":507,"low":2332,"close":1881,"change":1501,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1881},"2025-06-16",13.0050001,2.75,9677600,{"date":2336,"open":2337,"high":1880,"low":2080,"close":2086,"change":333,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2086},"2025-06-13",13.24,-3.47,7428800,{"date":2341,"open":1881,"high":2342,"low":553,"close":505,"change":972,"percent_change":1444,"volume":2343,"transactions":9,"vwap":505},"2025-06-12",13.745,6095500,{"date":2345,"open":2346,"high":2296,"low":1874,"close":1880,"change":498,"percent_change":1687,"volume":2347,"transactions":9,"vwap":1880},"2025-06-11",13.69,8571600,{"date":2349,"open":562,"high":2286,"low":2350,"close":2346,"change":995,"percent_change":2269,"volume":2351,"transactions":9,"vwap":2346},"2025-06-10",13.49,12294500,{"date":2353,"open":2036,"high":2354,"low":2032,"close":507,"change":148,"percent_change":2355,"volume":2356,"transactions":9,"vwap":507},"2025-06-09",13.625,2.91,9244600,{"date":2358,"open":2248,"high":2073,"low":2080,"close":2086,"change":854,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2086},"2025-06-06",0.93,14880600,{"date":2362,"open":497,"high":497,"low":1970,"close":2363,"change":681,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-05",12.95,-2.7,9303900,{"date":2367,"open":590,"high":2368,"low":2029,"close":2036,"change":445,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2036},"2025-06-04",13.665,1.22,12791600,{"date":2372,"open":2125,"high":2092,"low":2013,"close":2063,"change":1258,"percent_change":466,"volume":2373,"transactions":9,"vwap":2063},"2025-06-03",22966900,{"date":2375,"open":2098,"high":2080,"low":1538,"close":2376,"change":784,"percent_change":180,"volume":2377,"transactions":9,"vwap":2376},"2025-06-02",12.96,11182100,{"date":2379,"open":2121,"high":2380,"low":1975,"close":2381,"change":190,"percent_change":1168,"volume":2382,"transactions":9,"vwap":2381},"2025-05-30",13.145,12.91,11443300,{"date":2384,"open":2248,"high":2385,"low":2105,"close":2012,"change":592,"percent_change":435,"volume":2386,"transactions":9,"vwap":2012},"2025-05-29",13.26,7599600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":750,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-28",13.1,13.215,12.965,13.03,-0.91,5748200,{"date":2396,"open":2397,"high":2385,"low":2397,"close":2063,"change":1978,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2063},"2025-05-27",12.87,3.62,13271500,{"date":2401,"open":2091,"high":2024,"low":2402,"close":2011,"change":498,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2011},"2025-05-23",12.47,-1.32,6740400,{"date":2406,"open":1543,"high":1970,"low":2407,"close":1969,"change":21,"percent_change":1344,"volume":2408,"transactions":9,"vwap":1969},"2025-05-22",12.49,11454000,{"date":2410,"open":2055,"high":581,"low":2411,"close":1543,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1543},"2025-05-21",12.545,-0.92,-6.83,8464800,{"date":2416,"open":2055,"high":2417,"low":2055,"close":1874,"change":426,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1874},"2025-05-20",13.64,0.82,11197300,{"date":2421,"open":2049,"high":2422,"low":2049,"close":581,"change":210,"percent_change":349,"volume":2423,"transactions":9,"vwap":581},"2025-05-19",13.41,10614600,{"date":2425,"open":1969,"high":537,"low":2130,"close":2422,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2422},"2025-05-16",0.57,4.44,22017600,{"date":2430,"open":2098,"high":2018,"low":1535,"close":1536,"change":113,"percent_change":528,"volume":2431,"transactions":9,"vwap":1536},"2025-05-15",9518900,{"date":2433,"open":2310,"high":537,"low":2041,"close":2434,"change":2087,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-14",12.85,-3.38,11787500,{"date":2438,"open":2243,"high":2350,"low":1983,"close":2055,"change":1832,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2055},"2025-05-13",2.31,19898500,{"date":2442,"open":1535,"high":2332,"low":639,"close":2003,"change":1644,"percent_change":1026,"volume":2443,"transactions":9,"vwap":2003},"2025-05-12",13344000,{"date":2445,"open":2005,"high":1520,"low":1522,"close":1522,"change":897,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1522},"2025-05-09",-2.12,10443600,{"date":2449,"open":1576,"high":1519,"low":637,"close":1545,"change":1719,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1545},"2025-05-08",2.85,19206600,{"date":2453,"open":2143,"high":2454,"low":1777,"close":1498,"change":406,"percent_change":211,"volume":2455,"transactions":9,"vwap":1498},"2025-05-07",12.155,21784400,{"date":2457,"open":1543,"high":1538,"low":2458,"close":1514,"change":1365,"percent_change":1464,"volume":2459,"transactions":9,"vwap":1514},"2025-05-06",11.965,10771100,{"date":2461,"open":2041,"high":2031,"low":1957,"close":2091,"change":1289,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2091},"2025-05-05",-1.86,9372100,{"date":2465,"open":2030,"high":581,"low":2466,"close":2397,"change":727,"percent_change":2126,"volume":2467,"transactions":9,"vwap":2397},"2025-05-02",12.725,8789300,{"date":2469,"open":2050,"high":2470,"low":1538,"close":2376,"change":416,"percent_change":847,"volume":2471,"transactions":9,"vwap":2376},"2025-05-01",13.125,13765800,{"date":2473,"open":2098,"high":2392,"low":1538,"close":1976,"change":1832,"percent_change":323,"volume":2474,"transactions":9,"vwap":1976},"2025-04-30",15662000,{"date":2476,"open":1551,"high":2024,"low":1562,"close":2011,"change":817,"percent_change":293,"volume":2477,"transactions":9,"vwap":2011},"2025-04-29",24407900,{"date":2479,"open":2116,"high":2480,"low":2481,"close":2407,"change":767,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2407},"2025-04-28",13.25,12.215,-3.4,26082000,{"date":2485,"open":483,"high":483,"low":2486,"close":2121,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2121},"2025-04-25",12.195,-2.57,-16.58,43602500,{"date":2491,"open":282,"high":2492,"low":1850,"close":1836,"change":1073,"percent_change":1258,"volume":2493,"transactions":9,"vwap":1836},"2025-04-24",15.63,13782100,{"date":2495,"open":2496,"high":177,"low":2497,"close":2498,"change":1258,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-04-23",15.74,15.425,15.47,1.24,7100900,{"date":181,"open":1830,"high":2497,"low":2502,"close":2503,"change":784,"percent_change":691,"volume":2504,"transactions":9,"vwap":2503},15.12,15.28,8477900]