[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCRN":3,"homepage-market-summary":26,"stock-historical-CCRN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CCRN","2026-07-20",{"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},"Cross Country Healthcare Inc","Nasdaq",null,"Common Stock",false,{"close":13,"open":13,"high":14,"low":15,"prev_close":15,"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},13.25,13.26,13.24,0.01,0.08,2328581.500256,4914,13.2501,13.54,7.43,674853.7424337828,95.3,6220,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,38,45,52,59,66],{"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":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},18.28,519836,189740041.001889,-27.12,"2025-02-04",[179,180,187,193,201,206,209,212,215,221,224,227,231,235,238,241,246,249,252,255,261,264,267,270,273,276,279,282,285,288,291,298,302,307,312,315,318,321,325,329,335,338,341,347,350,353,356,359,362,367,373,382,390,397,405,412,417,426,433,439,447,453,459,463,471,477,485,494,501,507,515,523,529,536,544,550,557,564,570,574,579,587,595,601,607,614,621,627,633,642,646,650,656,660,667,674,681,690,697,704,711,717,724,731,738,744,752,759,766,774,782,789,795,800,807,813,818,822,826,830,835,840,844,849,854,861,867,871,877,882,888,894,900,905,909,917,924,927,933,938,944,951,955,959,963,968,972,975,980,984,989,993,998,1003,1009,1017,1022,1027,1030,1035,1042,1048,1055,1063,1070,1078,1086,1093,1100,1108,1115,1122,1129,1135,1141,1146,1154,1160,1165,1171,1179,1186,1192,1198,1205,1212,1216,1223,1227,1233,1238,1244,1250,1259,1266,1271,1276,1281,1287,1293,1302,1310,1317,1323,1327,1331,1336,1342,1348,1354,1358,1365,1369,1377,1383,1390,1397,1403,1409,1416,1423,1429,1434,1438,1441,1445,1452,1457,1464,1468,1475,1479,1484,1489,1493,1498,1503,1509,1516,1520,1524,1529,1534,1538,1542,1548,1555,1559,1562,1567,1570,1577,1581,1586,1591,1597,1602,1606,1612,1615,1618,1622,1626,1629,1634,1639,1642,1646,1649,1653,1657,1665,1670,1676,1681,1684,1687,1691,1695,1700,1705,1709,1713,1716,1718,1721,1724,1728,1732,1735,1739,1743,1747,1752,1757,1761,1766,1770,1775,1780,1784,1788,1793,1796,1800,1803,1806,1809,1813,1817,1820,1824,1828,1832,1835,1839,1844,1849,1853,1859,1865,1872,1879,1886,1891,1896,1902,1908,1915,1920,1924,1930,1933,1939,1943,1947,1952,1959,1966,1974,1981,1986,1991,1997,2004,2011,2018,2023,2030,2036,2040,2045,2052,2059,2065,2070,2077,2082,2087,2092,2097,2101,2105,2109,2112],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":13,"high":13,"low":182,"close":15,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-07-17",13.224,0,2813566.0387,5680,13.2403,{"date":188,"open":13,"high":189,"low":15,"close":15,"change":183,"percent_change":183,"volume":190,"transactions":191,"vwap":192},"2026-07-16",13.27,636034.882273,3435,13.2452,{"date":194,"open":195,"high":15,"low":195,"close":15,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-07-15",13.22,0.02,0.15,213258.58066,2042,13.2345,{"date":202,"open":203,"high":203,"low":204,"close":195,"change":183,"percent_change":183,"volume":205,"transactions":9,"vwap":195},"2026-07-14",13.23,13.21,535400,{"date":207,"open":195,"high":203,"low":195,"close":195,"change":183,"percent_change":183,"volume":208,"transactions":9,"vwap":195},"2026-07-13",354900,{"date":210,"open":195,"high":203,"low":204,"close":195,"change":16,"percent_change":17,"volume":211,"transactions":9,"vwap":195},"2026-07-10",570100,{"date":213,"open":204,"high":203,"low":204,"close":204,"change":16,"percent_change":17,"volume":214,"transactions":9,"vwap":204},"2026-07-09",209600,{"date":216,"open":195,"high":203,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":9,"vwap":217},"2026-07-08",13.2,-0.02,-0.15,409500,{"date":222,"open":195,"high":195,"low":217,"close":195,"change":196,"percent_change":197,"volume":223,"transactions":9,"vwap":195},"2026-07-07",192100,{"date":225,"open":195,"high":195,"low":217,"close":217,"change":183,"percent_change":183,"volume":226,"transactions":9,"vwap":217},"2026-07-06",469800,{"date":228,"open":195,"high":195,"low":229,"close":217,"change":183,"percent_change":183,"volume":230,"transactions":9,"vwap":217},"2026-07-02",13.19,980200,{"date":232,"open":204,"high":195,"low":229,"close":217,"change":109,"percent_change":233,"volume":234,"transactions":9,"vwap":217},"2026-07-01",-0.08,835900,{"date":236,"open":204,"high":195,"low":217,"close":204,"change":183,"percent_change":183,"volume":237,"transactions":9,"vwap":204},"2026-06-30",251200,{"date":239,"open":195,"high":195,"low":217,"close":204,"change":109,"percent_change":233,"volume":240,"transactions":9,"vwap":204},"2026-06-29",218800,{"date":242,"open":229,"high":195,"low":229,"close":195,"change":243,"percent_change":244,"volume":245,"transactions":9,"vwap":195},"2026-06-26",0.03,0.23,800600,{"date":247,"open":217,"high":203,"low":229,"close":229,"change":109,"percent_change":233,"volume":248,"transactions":9,"vwap":229},"2026-06-25",434300,{"date":250,"open":217,"high":217,"low":229,"close":217,"change":16,"percent_change":17,"volume":251,"transactions":9,"vwap":217},"2026-06-24",253800,{"date":253,"open":217,"high":204,"low":229,"close":229,"change":196,"percent_change":197,"volume":254,"transactions":9,"vwap":229},"2026-06-23",389900,{"date":256,"open":257,"high":229,"low":258,"close":259,"change":183,"percent_change":183,"volume":260,"transactions":9,"vwap":259},"2026-06-22",13.18,13.16,13.17,1246000,{"date":262,"open":217,"high":217,"low":258,"close":259,"change":183,"percent_change":183,"volume":263,"transactions":9,"vwap":259},"2026-06-18",1448400,{"date":265,"open":257,"high":257,"low":258,"close":259,"change":109,"percent_change":233,"volume":266,"transactions":9,"vwap":259},"2026-06-17",861700,{"date":268,"open":257,"high":229,"low":259,"close":257,"change":16,"percent_change":17,"volume":269,"transactions":9,"vwap":257},"2026-06-16",863200,{"date":271,"open":229,"high":229,"low":258,"close":259,"change":183,"percent_change":183,"volume":272,"transactions":9,"vwap":259},"2026-06-15",258300,{"date":274,"open":257,"high":217,"low":259,"close":259,"change":218,"percent_change":219,"volume":275,"transactions":9,"vwap":259},"2026-06-12",230800,{"date":277,"open":229,"high":217,"low":258,"close":229,"change":16,"percent_change":17,"volume":278,"transactions":9,"vwap":229},"2026-06-11",357300,{"date":280,"open":217,"high":204,"low":257,"close":257,"change":183,"percent_change":183,"volume":281,"transactions":9,"vwap":257},"2026-06-10",249700,{"date":283,"open":257,"high":204,"low":257,"close":257,"change":183,"percent_change":183,"volume":284,"transactions":9,"vwap":257},"2026-06-09",492100,{"date":286,"open":229,"high":204,"low":257,"close":257,"change":183,"percent_change":183,"volume":287,"transactions":9,"vwap":257},"2026-06-08",285100,{"date":289,"open":257,"high":203,"low":257,"close":257,"change":109,"percent_change":233,"volume":290,"transactions":9,"vwap":257},"2026-06-05",283300,{"date":292,"open":293,"high":229,"low":294,"close":229,"change":295,"percent_change":296,"volume":297,"transactions":9,"vwap":229},"2026-06-04",13.13,13.12,0.07,0.53,1312000,{"date":299,"open":300,"high":293,"low":301,"close":294,"change":243,"percent_change":244,"volume":290,"transactions":9,"vwap":294},"2026-06-03",13.08,13.07,{"date":303,"open":301,"high":304,"low":301,"close":305,"change":183,"percent_change":183,"volume":306,"transactions":9,"vwap":305},"2026-06-02",13.11,13.09,254200,{"date":308,"open":305,"high":309,"low":310,"close":305,"change":183,"percent_change":183,"volume":311,"transactions":9,"vwap":305},"2026-06-01",13.1,13.06,579700,{"date":313,"open":300,"high":309,"low":310,"close":305,"change":183,"percent_change":183,"volume":314,"transactions":9,"vwap":305},"2026-05-29",437000,{"date":316,"open":309,"high":304,"low":300,"close":305,"change":196,"percent_change":197,"volume":317,"transactions":9,"vwap":305},"2026-05-28",166600,{"date":319,"open":304,"high":293,"low":301,"close":301,"change":109,"percent_change":233,"volume":320,"transactions":9,"vwap":301},"2026-05-27",340000,{"date":322,"open":310,"high":309,"low":323,"close":300,"change":243,"percent_change":244,"volume":324,"transactions":9,"vwap":300},"2026-05-26",13.05,323900,{"date":326,"open":310,"high":300,"low":327,"close":323,"change":183,"percent_change":183,"volume":328,"transactions":9,"vwap":323},"2026-05-22",13.02,735300,{"date":330,"open":304,"high":331,"low":323,"close":323,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":323},"2026-05-21",13.14,-0.06,-0.46,4060700,{"date":336,"open":309,"high":294,"low":309,"close":304,"change":16,"percent_change":17,"volume":337,"transactions":9,"vwap":304},"2026-05-20",628400,{"date":339,"open":331,"high":331,"low":305,"close":309,"change":183,"percent_change":183,"volume":340,"transactions":9,"vwap":309},"2026-05-19",655700,{"date":342,"open":343,"high":257,"low":305,"close":309,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":309},"2026-05-18",13.15,-0.03,-0.23,1903000,{"date":348,"open":293,"high":343,"low":293,"close":293,"change":183,"percent_change":183,"volume":349,"transactions":9,"vwap":293},"2026-05-15",593900,{"date":351,"open":293,"high":343,"low":294,"close":293,"change":16,"percent_change":17,"volume":352,"transactions":9,"vwap":293},"2026-05-14",1182900,{"date":354,"open":294,"high":293,"low":304,"close":294,"change":183,"percent_change":183,"volume":355,"transactions":9,"vwap":294},"2026-05-13",681800,{"date":357,"open":343,"high":258,"low":294,"close":294,"change":183,"percent_change":183,"volume":358,"transactions":9,"vwap":294},"2026-05-12",1424400,{"date":360,"open":331,"high":259,"low":294,"close":294,"change":332,"percent_change":333,"volume":361,"transactions":9,"vwap":294},"2026-05-11",933800,{"date":363,"open":310,"high":257,"low":310,"close":257,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":257},"2026-05-08",0.09,0.69,1809700,{"date":368,"open":327,"high":294,"low":369,"close":305,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":305},"2026-05-07",12.99,2.98,29.48,5659400,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":378},"2026-05-06",10.67,10.71,10.06,10.11,-0.56,-5.25,516200,{"date":383,"open":384,"high":385,"low":386,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":375},"2026-05-05",10.38,10.76,10.36,0.36,3.49,819800,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":17,"percent_change":129,"volume":396,"transactions":9,"vwap":395},"2026-05-04",10.23,10.53,10.17,10.31,306300,{"date":398,"open":399,"high":400,"low":401,"close":392,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":392},"2026-05-01",10.14,10.33,10.12,0.11,1.09,225700,{"date":406,"open":407,"high":408,"low":409,"close":401,"change":219,"percent_change":410,"volume":411,"transactions":9,"vwap":401},"2026-04-30",10.18,10.21,9.95,-1.46,307700,{"date":413,"open":394,"high":395,"low":414,"close":415,"change":295,"percent_change":365,"volume":416,"transactions":9,"vwap":415},"2026-04-29",10.1,10.27,239300,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":9,"vwap":422},"2026-04-28",10.34,10.42,10.15,10.2,-0.1,-0.97,203400,{"date":427,"open":377,"high":428,"low":377,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":429},"2026-04-27",10.5,10.3,0.24,2.39,428400,{"date":434,"open":435,"high":394,"low":436,"close":377,"change":437,"percent_change":43,"volume":438,"transactions":9,"vwap":377},"2026-04-24",9.91,9.87,0.1,275800,{"date":440,"open":421,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":443},"2026-04-23",10.16,9.88,9.96,-0.24,-2.35,178700,{"date":448,"open":449,"high":408,"low":450,"close":422,"change":451,"percent_change":452,"volume":237,"transactions":9,"vwap":422},"2026-04-22",10.01,10,0.17,1.69,{"date":454,"open":450,"high":455,"low":443,"close":456,"change":295,"percent_change":457,"volume":458,"transactions":9,"vwap":456},"2026-04-21",10.35,10.03,0.7,474900,{"date":460,"open":461,"high":450,"low":461,"close":443,"change":437,"percent_change":99,"volume":462,"transactions":9,"vwap":443},"2026-04-20",9.73,538300,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":344,"percent_change":469,"volume":470,"transactions":9,"vwap":468},"2026-04-17",10.02,10.13,9.79,9.86,-0.3,322500,{"date":472,"open":456,"high":399,"low":473,"close":474,"change":219,"percent_change":475,"volume":476,"transactions":9,"vwap":474},"2026-04-16",9.83,9.89,-1.49,513700,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-04-15",9.7,10.05,10.04,0.27,2.76,408800,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-04-14",9.69,9.92,9.66,9.77,0.04,0.41,226200,{"date":495,"open":496,"high":497,"low":498,"close":461,"change":119,"percent_change":499,"volume":500,"transactions":9,"vwap":461},"2026-04-13",9.47,9.85,9.38,2.64,204600,{"date":502,"open":503,"high":504,"low":498,"close":505,"change":243,"percent_change":139,"volume":506,"transactions":9,"vwap":505},"2026-04-10",9.45,9.58,9.48,316500,{"date":508,"open":509,"high":510,"low":511,"close":503,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":503},"2026-04-09",9.52,9.65,9.29,-0.12,-1.25,244300,{"date":516,"open":449,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-04-08",10.08,9.54,9.57,-0.29,-2.94,466500,{"date":524,"open":525,"high":409,"low":509,"close":468,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":468},"2026-04-07",9.53,0.34,3.57,390900,{"date":530,"open":531,"high":532,"low":533,"close":509,"change":526,"percent_change":534,"volume":535,"transactions":9,"vwap":509},"2026-04-06",9.21,9.6,9.12,3.7,342600,{"date":537,"open":511,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-04-02",9.37,9.07,9.18,-0.14,-1.5,262900,{"date":545,"open":538,"high":509,"low":546,"close":547,"change":233,"percent_change":548,"volume":549,"transactions":9,"vwap":547},"2026-04-01",9.25,9.32,-0.85,225300,{"date":551,"open":538,"high":552,"low":538,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-03-31",9.61,9.4,-0.07,-0.74,308900,{"date":558,"open":505,"high":559,"low":560,"close":496,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":496},"2026-03-30",9.67,9.43,-0.05,-0.53,264500,{"date":565,"open":479,"high":467,"low":566,"close":509,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":509},"2026-03-27",9.41,-0.21,-2.16,257900,{"date":571,"open":479,"high":378,"low":559,"close":461,"change":332,"percent_change":572,"volume":573,"transactions":9,"vwap":461},"2026-03-26",-0.61,287900,{"date":575,"open":576,"high":577,"low":519,"close":467,"change":491,"percent_change":492,"volume":578,"transactions":9,"vwap":467},"2026-03-25",9.8,9.82,246900,{"date":580,"open":581,"high":577,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-03-24",9.51,9.46,9.75,0.18,1.88,422600,{"date":588,"open":589,"high":590,"low":591,"close":519,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":519},"2026-03-23",9.26,9.64,9.17,0.39,4.25,407000,{"date":596,"open":553,"high":496,"low":597,"close":540,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":540},"2026-03-20",9.05,-0.17,-1.82,761500,{"date":602,"open":603,"high":576,"low":591,"close":604,"change":50,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-03-19",9.31,9.35,5.53,659800,{"date":608,"open":539,"high":539,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-03-18",8.79,8.86,-0.2,-2.21,561500,{"date":615,"open":540,"high":616,"low":617,"close":618,"change":233,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-03-17",9.49,9.01,9.06,-0.88,677600,{"date":622,"open":581,"high":518,"low":623,"close":624,"change":520,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-03-16",9.11,9.14,-3.08,623300,{"date":628,"open":489,"high":489,"low":629,"close":560,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":560},"2026-03-13",9.22,-0.19,-1.98,591800,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-03-12",9.72,9.78,9.39,9.62,-0.16,-1.64,512700,{"date":643,"open":635,"high":577,"low":552,"close":636,"change":554,"percent_change":644,"volume":645,"transactions":9,"vwap":636},"2026-03-11",-0.71,423000,{"date":647,"open":399,"high":429,"low":467,"close":497,"change":567,"percent_change":648,"volume":649,"transactions":9,"vwap":497},"2026-03-10",-2.09,544600,{"date":651,"open":652,"high":653,"low":552,"close":377,"change":430,"percent_change":654,"volume":655,"transactions":9,"vwap":377},"2026-03-09",9.71,10.24,2.44,821900,{"date":657,"open":442,"high":407,"low":658,"close":577,"change":554,"percent_change":644,"volume":659,"transactions":9,"vwap":577},"2026-03-06",9.63,1074800,{"date":661,"open":662,"high":480,"low":663,"close":474,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":474},"2026-03-05",8.95,8.8,0.76,8.32,2253900,{"date":668,"open":617,"high":669,"low":670,"close":671,"change":197,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-03-04",9.27,8.85,9.13,1.67,666000,{"date":675,"open":676,"high":539,"low":677,"close":678,"change":197,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-03-03",8.73,8.58,8.98,1.7,568400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-03-02",8.62,8.88,8.59,8.83,0.13,1.49,214500,{"date":691,"open":692,"high":686,"low":693,"close":694,"change":554,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-02-27",8.77,8.61,8.7,-0.8,392500,{"date":698,"open":699,"high":700,"low":701,"close":692,"change":639,"percent_change":702,"volume":703,"transactions":9,"vwap":692},"2026-02-26",8.9,9.02,8.56,-1.79,524400,{"date":705,"open":683,"high":706,"low":693,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-02-25",8.97,8.93,0.19,2.17,591600,{"date":712,"open":693,"high":713,"low":677,"close":714,"change":451,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-02-24",8.81,8.74,1.98,355900,{"date":718,"open":719,"high":692,"low":720,"close":721,"change":722,"percent_change":333,"volume":723,"transactions":9,"vwap":721},"2026-02-23",8.6,8.44,8.57,-0.04,532300,{"date":725,"open":726,"high":727,"low":728,"close":693,"change":119,"percent_change":729,"volume":730,"transactions":9,"vwap":693},"2026-02-20",8.36,8.64,8.33,2.99,908800,{"date":732,"open":733,"high":734,"low":735,"close":726,"change":491,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-02-19",8.28,8.45,8.24,0.48,365700,{"date":739,"open":740,"high":734,"low":741,"close":665,"change":437,"percent_change":742,"volume":743,"transactions":9,"vwap":665},"2026-02-18",8.23,8.2,1.22,314200,{"date":745,"open":746,"high":726,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-02-17",8.1,7.98,8.22,0.14,1.73,356100,{"date":753,"open":754,"high":665,"low":755,"close":756,"change":687,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-02-13",7.95,7.89,8.08,1.64,393400,{"date":760,"open":761,"high":665,"low":762,"close":754,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":754},"2026-02-12",8.29,7.8,-0.32,-3.87,546800,{"date":767,"open":768,"high":721,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-02-11",8.42,8.15,8.27,-0.13,-1.55,401500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":722,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-02-10",8.48,8.66,8.34,8.4,-0.47,266100,{"date":783,"open":727,"high":784,"low":785,"close":720,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":720},"2026-02-09",8.75,8.38,-0.25,-2.88,270600,{"date":790,"open":692,"high":670,"low":791,"close":792,"change":561,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-02-06",8.63,8.69,-0.57,284400,{"date":796,"open":707,"high":797,"low":701,"close":714,"change":598,"percent_change":798,"volume":799,"transactions":9,"vwap":714},"2026-02-05",9.19,-1.91,496800,{"date":801,"open":618,"high":802,"low":699,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-02-04",9.15,8.91,-0.09,-1,365300,{"date":808,"open":540,"high":553,"low":809,"close":810,"change":345,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-02-03",8.46,9,-2.49,870700,{"date":814,"open":511,"high":815,"low":533,"close":816,"change":804,"percent_change":424,"volume":817,"transactions":9,"vwap":816},"2026-02-02",9.34,9.23,331700,{"date":819,"open":820,"high":498,"low":539,"close":547,"change":197,"percent_change":757,"volume":821,"transactions":9,"vwap":547},"2026-01-30",9.08,520900,{"date":823,"open":623,"high":629,"low":617,"close":591,"change":437,"percent_change":824,"volume":825,"transactions":9,"vwap":591},"2026-01-29",1.1,314500,{"date":827,"open":629,"high":815,"low":617,"close":539,"change":219,"percent_change":828,"volume":829,"transactions":9,"vwap":539},"2026-01-28",-1.63,649700,{"date":831,"open":617,"high":604,"low":699,"close":629,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":629},"2026-01-27",0.16,1.77,571500,{"date":836,"open":810,"high":837,"low":803,"close":618,"change":491,"percent_change":838,"volume":839,"transactions":9,"vwap":618},"2026-01-26",9.1,0.44,458100,{"date":841,"open":707,"high":546,"low":713,"close":700,"change":17,"percent_change":842,"volume":843,"transactions":9,"vwap":700},"2026-01-23",0.89,653500,{"date":845,"open":803,"high":846,"low":663,"close":847,"change":17,"percent_change":64,"volume":848,"transactions":9,"vwap":847},"2026-01-22",9.04,8.94,344600,{"date":850,"open":676,"high":810,"low":851,"close":610,"change":402,"percent_change":852,"volume":853,"transactions":9,"vwap":610},"2026-01-21",8.54,1.26,381800,{"date":855,"open":856,"high":856,"low":857,"close":784,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":784},"2026-01-20",9.09,8.68,-0.41,-4.48,463400,{"date":862,"open":539,"high":604,"low":617,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-01-16",9.16,0.05,0.55,816000,{"date":868,"open":684,"high":604,"low":684,"close":623,"change":451,"percent_change":869,"volume":870,"transactions":9,"vwap":623},"2026-01-15",1.9,1063400,{"date":872,"open":734,"high":873,"low":874,"close":847,"change":50,"percent_change":875,"volume":876,"transactions":9,"vwap":847},"2026-01-14",8.99,8.37,5.8,1012200,{"date":878,"open":879,"high":677,"low":880,"close":734,"change":491,"percent_change":736,"volume":881,"transactions":9,"vwap":734},"2026-01-13",8.43,8.35,426400,{"date":883,"open":884,"high":693,"low":756,"close":885,"change":451,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-01-12",8.19,8.41,2.06,578600,{"date":889,"open":890,"high":880,"low":891,"close":735,"change":243,"percent_change":892,"volume":893,"transactions":9,"vwap":735},"2026-01-09",8.18,8,0.37,560700,{"date":895,"open":896,"high":701,"low":897,"close":898,"change":804,"percent_change":70,"volume":899,"transactions":9,"vwap":898},"2026-01-08",8.3,8.17,8.21,744600,{"date":901,"open":779,"high":776,"low":902,"close":896,"change":561,"percent_change":903,"volume":904,"transactions":9,"vwap":896},"2026-01-07",8.14,-0.6,699600,{"date":906,"open":879,"high":791,"low":898,"close":880,"change":639,"percent_change":907,"volume":908,"transactions":9,"vwap":880},"2026-01-06",-1.88,647200,{"date":910,"open":911,"high":727,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-01-05",8.06,7.99,8.51,0.45,5.58,1134400,{"date":918,"open":919,"high":920,"low":921,"close":911,"change":722,"percent_change":922,"volume":923,"transactions":9,"vwap":911},"2026-01-02",8.12,8.25,8.01,-0.49,629500,{"date":925,"open":770,"high":733,"low":921,"close":746,"change":219,"percent_change":599,"volume":926,"transactions":9,"vwap":746},"2025-12-31",567600,{"date":928,"open":929,"high":728,"low":930,"close":920,"change":864,"percent_change":931,"volume":932,"transactions":9,"vwap":920},"2025-12-30",8.16,8.07,0.61,1528500,{"date":934,"open":891,"high":748,"low":747,"close":741,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":741},"2025-12-29",0.2,2.5,660700,{"date":939,"open":940,"high":941,"low":942,"close":891,"change":218,"percent_change":786,"volume":943,"transactions":9,"vwap":891},"2025-12-26",7.97,8.13,7.94,392800,{"date":945,"open":946,"high":947,"low":754,"close":948,"change":864,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2025-12-24",7.96,8.04,8.02,0.63,256500,{"date":952,"open":946,"high":921,"low":953,"close":940,"change":16,"percent_change":687,"volume":954,"transactions":9,"vwap":940},"2025-12-23",7.83,609000,{"date":956,"open":946,"high":769,"low":957,"close":946,"change":16,"percent_change":687,"volume":958,"transactions":9,"vwap":946},"2025-12-22",7.82,875300,{"date":960,"open":891,"high":961,"low":755,"close":754,"change":233,"percent_change":805,"volume":962,"transactions":9,"vwap":754},"2025-12-19",8.05,993600,{"date":964,"open":746,"high":929,"low":965,"close":966,"change":243,"percent_change":144,"volume":967,"transactions":9,"vwap":966},"2025-12-18",7.93,8.03,595100,{"date":969,"open":769,"high":741,"low":942,"close":891,"change":598,"percent_change":970,"volume":971,"transactions":9,"vwap":891},"2025-12-17",-2.08,553900,{"date":973,"open":741,"high":665,"low":747,"close":897,"change":233,"percent_change":424,"volume":974,"transactions":9,"vwap":897},"2025-12-16",1069200,{"date":976,"open":977,"high":977,"low":746,"close":920,"change":444,"percent_change":978,"volume":979,"transactions":9,"vwap":920},"2025-12-15",8.49,-2.83,995800,{"date":981,"open":777,"high":784,"low":779,"close":977,"change":512,"percent_change":982,"volume":983,"transactions":9,"vwap":977},"2025-12-12",-1.39,943600,{"date":985,"open":902,"high":714,"low":986,"close":693,"change":914,"percent_change":987,"volume":988,"transactions":9,"vwap":693},"2025-12-11",8.09,5.51,1700500,{"date":990,"open":986,"high":735,"low":891,"close":929,"change":991,"percent_change":499,"volume":992,"transactions":9,"vwap":929},"2025-12-10",0.21,1278000,{"date":994,"open":897,"high":897,"low":995,"close":754,"change":630,"percent_change":996,"volume":997,"transactions":9,"vwap":754},"2025-12-09",7.71,-2.33,1849100,{"date":999,"open":746,"high":741,"low":1000,"close":902,"change":749,"percent_change":1001,"volume":1002,"transactions":9,"vwap":902},"2025-12-08",7.85,1.75,2187500,{"date":1004,"open":1005,"high":741,"low":953,"close":891,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":891},"2025-12-05",7.86,0.47,6.24,4013600,{"date":1010,"open":1011,"high":1012,"low":22,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2025-12-04",7.65,7.75,7.53,-1.92,-20.32,9896700,{"date":1018,"open":450,"high":450,"low":802,"close":503,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":503},"2025-12-03",-0.62,-6.16,1237700,{"date":1023,"open":395,"high":384,"low":474,"close":1024,"change":639,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2025-12-02",10.07,-1.56,573900,{"date":1028,"open":429,"high":393,"low":465,"close":392,"change":344,"percent_change":520,"volume":1029,"transactions":9,"vwap":392},"2025-12-01",370900,{"date":1031,"open":375,"high":375,"low":399,"close":1032,"change":858,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2025-11-28",10.26,-3.84,211500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":375,"change":567,"percent_change":1040,"volume":1041,"transactions":9,"vwap":375},"2025-11-26",10.82,10.99,10.6,-1.93,279200,{"date":1043,"open":1044,"high":1045,"low":1037,"close":1046,"change":183,"percent_change":183,"volume":1047,"transactions":9,"vwap":1046},"2025-11-25",10.89,11.06,10.88,186400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1046,"change":1053,"percent_change":521,"volume":1054,"transactions":9,"vwap":1046},"2025-11-24",11.19,11.33,10.83,-0.33,277400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":892,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2025-11-21",10.8,11.32,10.72,11.21,3.41,266300,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":569,"transactions":9,"vwap":1067},"2025-11-20",11.75,10.65,10.84,-0.7,-6.07,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":611,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2025-11-19",11.68,11.73,11.37,11.54,-1.7,147300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":437,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2025-11-18",11.66,12.01,11.41,11.74,0.86,363000,{"date":1087,"open":1088,"high":1080,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2025-11-17",11.12,11.64,0.51,4.58,465200,{"date":1094,"open":1057,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":431,"volume":1099,"transactions":9,"vwap":1097},"2025-11-14",11.34,10.45,11.13,0.26,338500,{"date":1101,"open":1102,"high":1103,"low":455,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2025-11-13",10.96,11.16,10.87,-1.78,-14.07,2663200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":833,"volume":1114,"transactions":9,"vwap":1112},"2025-11-12",12.4,12.7,12.65,0.22,435000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1113,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2025-11-11",12.24,12.71,12.43,1.8,403300,{"date":1123,"open":1124,"high":1112,"low":1125,"close":1126,"change":639,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2025-11-10",12.64,12.17,12.21,-1.29,227400,{"date":1130,"open":301,"high":258,"low":1117,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2025-11-07",12.37,-0.67,-5.14,394300,{"date":1136,"open":1137,"high":259,"low":1138,"close":1139,"change":218,"percent_change":219,"volume":1140,"transactions":9,"vwap":1139},"2025-11-06",12.89,12.59,13.04,275900,{"date":1142,"open":1143,"high":343,"low":1144,"close":310,"change":99,"percent_change":785,"volume":1145,"transactions":9,"vwap":310},"2025-11-05",12.12,12,422200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2025-11-04",12.22,11.95,12.05,-0.26,-2.11,157800,{"date":1155,"open":1156,"high":1157,"low":1150,"close":1158,"change":864,"percent_change":492,"volume":1159,"transactions":9,"vwap":1158},"2025-11-03",12.26,12.44,12.31,182600,{"date":1161,"open":1162,"high":1131,"low":1150,"close":1156,"change":832,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1156},"2025-10-31",12.06,1.32,325800,{"date":1166,"open":1081,"high":1167,"low":1168,"close":1169,"change":218,"percent_change":598,"volume":1170,"transactions":9,"vwap":1169},"2025-10-30",12.36,11.8,12.1,155000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1143,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1143},"2025-10-29",12.38,12.77,12.02,-0.37,-2.96,163500,{"date":1180,"open":1181,"high":301,"low":1182,"close":1183,"change":423,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2025-10-28",12.61,12.33,12.49,-0.79,292500,{"date":1187,"open":1188,"high":203,"low":1189,"close":1138,"change":1176,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1138},"2025-10-27",12.92,12.54,-2.85,218300,{"date":1193,"open":1194,"high":343,"low":1194,"close":1195,"change":451,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2025-10-24",12.86,12.96,1.33,227300,{"date":1199,"open":1200,"high":301,"low":1201,"close":1202,"change":567,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2025-10-23",12.97,12.76,12.79,-1.62,116400,{"date":1206,"open":204,"high":1207,"low":1208,"close":1209,"change":639,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2025-10-22",13.45,12.83,13,-1.22,171300,{"date":1213,"open":294,"high":1214,"low":305,"close":258,"change":196,"percent_change":197,"volume":1215,"transactions":9,"vwap":258},"2025-10-21",13.35,97900,{"date":1217,"open":1218,"high":258,"low":1219,"close":331,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":331},"2025-10-20",12.73,12.63,0.52,4.12,172700,{"date":1224,"open":1202,"high":1208,"low":1110,"close":1225,"change":345,"percent_change":702,"volume":1226,"transactions":9,"vwap":1225},"2025-10-17",12.62,232900,{"date":1228,"open":1229,"high":310,"low":1138,"close":1230,"change":611,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-10-16",13.01,12.85,-1.53,200600,{"date":1234,"open":304,"high":1235,"low":1236,"close":323,"change":864,"percent_change":144,"volume":1237,"transactions":9,"vwap":323},"2025-10-15",13.44,12.8,403100,{"date":1239,"open":1240,"high":343,"low":1126,"close":1209,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1209},"2025-10-14",12.39,0.5,4,453300,{"date":1245,"open":1246,"high":1189,"low":1246,"close":1247,"change":1248,"percent_change":1000,"volume":1249,"transactions":9,"vwap":1247},"2025-10-13",11.58,12.5,0.91,524100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2025-10-10",12.35,12.42,11.57,11.59,-0.68,-5.54,495400,{"date":1260,"open":1200,"high":195,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-10-09",11.9,12.27,-0.73,-5.62,857600,{"date":1267,"open":195,"high":1268,"low":1200,"close":1209,"change":512,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1209},"2025-10-08",13.33,-0.91,216400,{"date":1272,"open":189,"high":21,"low":1139,"close":294,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":294},"2025-10-07",-0.18,-1.35,245800,{"date":1277,"open":203,"high":1214,"low":343,"close":1278,"change":687,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-10-06",13.3,0.99,172100,{"date":1282,"open":309,"high":1283,"low":1284,"close":259,"change":491,"percent_change":1285,"volume":1286,"transactions":9,"vwap":259},"2025-10-03",13.39,12.93,0.3,255100,{"date":1288,"open":1289,"high":1289,"low":301,"close":293,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":293},"2025-10-02",13.71,-0.64,-4.65,174700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-10-01",14.05,14.14,13.63,13.77,-0.43,-3.03,403400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":838,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-09-30",13.76,14.37,13.51,14.2,3.2,548400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1304,"change":780,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1304},"2025-09-29",14.3,14.33,13.55,-3.3,294300,{"date":1318,"open":331,"high":1319,"low":331,"close":1320,"change":1321,"percent_change":898,"volume":1322,"transactions":9,"vwap":1320},"2025-09-26",14.99,14.23,1.08,970000,{"date":1324,"open":217,"high":1325,"low":323,"close":343,"change":233,"percent_change":903,"volume":1326,"transactions":9,"vwap":343},"2025-09-25",13.47,197700,{"date":1328,"open":229,"high":1329,"low":327,"close":203,"change":437,"percent_change":664,"volume":1330,"transactions":9,"vwap":203},"2025-09-24",13.86,304800,{"date":1332,"open":1214,"high":1333,"low":304,"close":293,"change":444,"percent_change":1334,"volume":1335,"transactions":9,"vwap":293},"2025-09-23",13.56,-1.8,221500,{"date":1337,"open":1306,"high":1338,"low":331,"close":1339,"change":598,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-09-22",13.69,13.37,-1.26,267600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":21,"change":512,"percent_change":619,"volume":1347,"transactions":9,"vwap":21},"2025-09-19",13.64,13.73,13.46,690300,{"date":1349,"open":331,"high":1350,"low":1209,"close":1351,"change":1352,"percent_change":1221,"volume":1353,"transactions":9,"vwap":1351},"2025-09-18",14.26,13.66,0.54,566400,{"date":1355,"open":1195,"high":1339,"low":1195,"close":294,"change":430,"percent_change":1356,"volume":1357,"transactions":9,"vwap":294},"2025-09-17",1.86,291500,{"date":1359,"open":257,"high":257,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-09-16",12.67,12.88,-0.28,-2.13,344500,{"date":1366,"open":1247,"high":257,"low":1110,"close":258,"change":931,"percent_change":1367,"volume":1368,"transactions":9,"vwap":258},"2025-09-15",4.86,343700,{"date":1370,"open":1181,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-09-12",12.69,12.18,12.55,-0.11,-0.87,532000,{"date":1378,"open":1289,"high":1289,"low":1379,"close":1380,"change":1210,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-09-11",11.09,12.66,-8.79,1064600,{"date":1384,"open":1385,"high":1386,"low":1298,"close":1387,"change":639,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-09-10",14.02,14.1,13.88,-1.14,193400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":109,"percent_change":554,"volume":1396,"transactions":9,"vwap":1395},"2025-09-09",14.06,14.19,13.91,14.04,296900,{"date":1398,"open":1399,"high":1312,"low":1400,"close":1295,"change":561,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1295},"2025-09-08",14.16,13.65,-0.35,199400,{"date":1404,"open":1405,"high":1406,"low":1345,"close":1386,"change":1241,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1386},"2025-09-05",13.75,14.17,3.68,775900,{"date":1410,"open":1209,"high":1411,"low":1189,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-09-04",13.93,13.6,0.79,6.17,940900,{"date":1417,"open":305,"high":14,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-09-03",12.68,12.81,-0.48,-3.61,229700,{"date":1424,"open":1425,"high":1426,"low":217,"close":1427,"change":804,"percent_change":1132,"volume":1428,"transactions":9,"vwap":1427},"2025-09-02",13.34,13.5,13.29,316800,{"date":1430,"open":1283,"high":1431,"low":203,"close":1432,"change":16,"percent_change":295,"volume":1433,"transactions":9,"vwap":1432},"2025-08-29",13.58,13.38,201400,{"date":1435,"open":15,"high":1306,"low":15,"close":1339,"change":451,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1339},"2025-08-28",1.29,127000,{"date":1439,"open":195,"high":1425,"low":310,"close":217,"change":344,"percent_change":345,"volume":1440,"transactions":9,"vwap":217},"2025-08-27",131800,{"date":1442,"open":1405,"high":1387,"low":343,"close":203,"change":379,"percent_change":1443,"volume":1444,"transactions":9,"vwap":203},"2025-08-26",-4.06,806300,{"date":1446,"open":1399,"high":1447,"low":1304,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-08-25",14.22,13.79,-0.36,-2.54,118200,{"date":1453,"open":1344,"high":1320,"low":1297,"close":1454,"change":1455,"percent_change":1221,"volume":1456,"transactions":9,"vwap":1454},"2025-08-22",14.15,0.56,240400,{"date":1458,"open":1459,"high":1460,"low":1314,"close":1461,"change":639,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-08-21",13.68,13.83,13.59,-1.16,179900,{"date":1465,"open":1405,"high":1466,"low":1351,"close":1405,"change":196,"percent_change":197,"volume":1467,"transactions":9,"vwap":1405},"2025-08-20",14,145300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1345,"change":451,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1345},"2025-08-19",13.57,13.87,13.52,1.25,192600,{"date":1476,"open":1283,"high":1345,"low":1283,"close":1333,"change":708,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1333},"2025-08-18",1.42,217400,{"date":1480,"open":323,"high":1481,"low":1209,"close":1339,"change":387,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1339},"2025-08-15",13.48,2.77,358600,{"date":1485,"open":1194,"high":13,"low":1486,"close":1229,"change":423,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1229},"2025-08-14",12.84,-0.76,226700,{"date":1490,"open":1201,"high":204,"low":1118,"close":304,"change":149,"percent_change":1491,"volume":1492,"transactions":9,"vwap":304},"2025-08-13",2.74,234300,{"date":1494,"open":1495,"high":1209,"low":1418,"close":1201,"change":364,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1201},"2025-08-12",12.74,0.71,222000,{"date":1499,"open":1225,"high":1188,"low":1500,"close":1360,"change":561,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1360},"2025-08-11",12.45,-0.39,242000,{"date":1504,"open":1505,"high":1201,"low":1156,"close":1506,"change":708,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-08-08",12.51,12.72,1.52,264100,{"date":1510,"open":1511,"high":1512,"low":1081,"close":1513,"change":793,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-08-07",12.75,12.94,12.53,-4.35,403600,{"date":1517,"open":1511,"high":259,"low":1225,"close":309,"change":1098,"percent_change":1518,"volume":1519,"transactions":9,"vwap":309},"2025-08-06",2.02,258500,{"date":1521,"open":1208,"high":1522,"low":1111,"close":1486,"change":344,"percent_change":345,"volume":1523,"transactions":9,"vwap":1486},"2025-08-05",13.03,269700,{"date":1525,"open":1139,"high":1425,"low":1202,"close":1526,"change":598,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-08-04",12.87,-1.3,227200,{"date":1530,"open":1531,"high":1306,"low":1230,"close":1139,"change":858,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1139},"2025-08-01",13.32,-3.05,293000,{"date":1535,"open":1522,"high":1536,"low":1522,"close":1207,"change":139,"percent_change":654,"volume":1537,"transactions":9,"vwap":1207},"2025-07-31",13.67,286700,{"date":1539,"open":1298,"high":1298,"low":1230,"close":293,"change":1132,"percent_change":1540,"volume":1541,"transactions":9,"vwap":293},"2025-07-30",-4.86,384200,{"date":1543,"open":1544,"high":1545,"low":1536,"close":1546,"change":109,"percent_change":554,"volume":1547,"transactions":9,"vwap":1546},"2025-07-29",13.89,13.97,13.8,250200,{"date":1549,"open":1550,"high":1551,"low":1412,"close":1552,"change":991,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-07-28",13.61,13.96,13.81,1.54,279900,{"date":1556,"open":1470,"high":1557,"low":1470,"close":1412,"change":16,"percent_change":295,"volume":1558,"transactions":9,"vwap":1412},"2025-07-25",14.03,346900,{"date":1560,"open":1333,"high":1550,"low":1283,"close":1461,"change":183,"percent_change":183,"volume":1561,"transactions":9,"vwap":1461},"2025-07-24",248400,{"date":1563,"open":1564,"high":1400,"low":217,"close":1461,"change":1113,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1461},"2025-07-23",13.4,1.65,313600,{"date":1568,"open":1432,"high":1314,"low":13,"close":1339,"change":16,"percent_change":295,"volume":1569,"transactions":9,"vwap":1339},"2025-07-22",243900,{"date":1571,"open":1572,"high":1283,"low":1218,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-07-21",12.78,13.36,0.58,4.54,286300,{"date":1578,"open":1138,"high":1208,"low":1253,"close":1572,"change":244,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1572},"2025-07-18",1.83,307900,{"date":1582,"open":1144,"high":1380,"low":1583,"close":1373,"change":1352,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1373},"2025-07-17",11.97,4.5,373300,{"date":1587,"open":1588,"high":1589,"low":1149,"close":1081,"change":561,"percent_change":858,"volume":1590,"transactions":9,"vwap":1081},"2025-07-16",12.07,12.23,158900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1162,"change":218,"percent_change":598,"volume":1596,"transactions":9,"vwap":1162},"2025-07-15",12.2,12.3,11.99,243600,{"date":1598,"open":1175,"high":1143,"low":1599,"close":1600,"change":16,"percent_change":17,"volume":1601,"transactions":9,"vwap":1600},"2025-07-14",11.77,12.08,189600,{"date":1603,"open":1157,"high":1157,"low":1150,"close":1588,"change":1501,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1588},"2025-07-11",-3.13,141000,{"date":1607,"open":1247,"high":1505,"low":1608,"close":1609,"change":804,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-07-10",12.09,12.46,-0.72,176000,{"date":1613,"open":1174,"high":1174,"low":1252,"close":1373,"change":345,"percent_change":1334,"volume":1614,"transactions":9,"vwap":1373},"2025-07-09",163400,{"date":1616,"open":1495,"high":1522,"low":1111,"close":1572,"change":243,"percent_change":430,"volume":1617,"transactions":9,"vwap":1572},"2025-07-08",158800,{"date":1619,"open":1284,"high":294,"low":1418,"close":1511,"change":1151,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1511},"2025-07-07",-2,250600,{"date":1623,"open":310,"high":1564,"low":1624,"close":1229,"change":233,"percent_change":572,"volume":1625,"transactions":9,"vwap":1229},"2025-07-03",12.91,144000,{"date":1627,"open":259,"high":1564,"low":369,"close":305,"change":233,"percent_change":572,"volume":1628,"transactions":9,"vwap":305},"2025-07-02",81400,{"date":1630,"open":1522,"high":1412,"low":327,"close":259,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":259},"2025-07-01",0.12,0.92,137100,{"date":1635,"open":1486,"high":1636,"low":1486,"close":323,"change":1098,"percent_change":1637,"volume":1638,"transactions":9,"vwap":323},"2025-06-30",13.31,2.03,188300,{"date":1640,"open":305,"high":189,"low":1506,"close":1202,"change":763,"percent_change":1641,"volume":908,"transactions":9,"vwap":1202},"2025-06-27",-2.44,{"date":1643,"open":1139,"high":343,"low":1195,"close":304,"change":104,"percent_change":1644,"volume":1645,"transactions":9,"vwap":304},"2025-06-26",0.46,127300,{"date":1647,"open":258,"high":195,"low":1209,"close":323,"change":423,"percent_change":1487,"volume":1648,"transactions":9,"vwap":323},"2025-06-25",107100,{"date":1650,"open":1531,"high":1471,"low":1209,"close":343,"change":219,"percent_change":1651,"volume":1652,"transactions":9,"vwap":343},"2025-06-24",-1.13,184200,{"date":1654,"open":1557,"high":1393,"low":189,"close":1278,"change":1263,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1278},"2025-06-23",-5.2,272200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1557,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1557},"2025-06-20",14.28,14.73,13.99,-0.22,-1.54,1074300,{"date":1666,"open":1545,"high":1667,"low":1298,"close":1668,"change":1285,"percent_change":1669,"volume":1554,"transactions":9,"vwap":1668},"2025-06-18",14.35,14.25,2.15,{"date":1671,"open":1459,"high":1672,"low":1412,"close":1673,"change":832,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-06-17",14.13,13.95,1.16,205800,{"date":1677,"open":1678,"high":1471,"low":1678,"close":1448,"change":492,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1448},"2025-06-16",13.42,3.06,128300,{"date":1682,"open":195,"high":1207,"low":1262,"close":1432,"change":864,"percent_change":144,"volume":1683,"transactions":9,"vwap":1432},"2025-06-13",189800,{"date":1685,"open":1200,"high":1268,"low":1200,"close":1268,"change":451,"percent_change":1436,"volume":1686,"transactions":9,"vwap":1268},"2025-06-12",186900,{"date":1688,"open":301,"high":1636,"low":1229,"close":258,"change":402,"percent_change":1689,"volume":1690,"transactions":9,"vwap":258},"2025-06-11",0.84,511100,{"date":1692,"open":343,"high":343,"low":1522,"close":323,"change":561,"percent_change":1693,"volume":1694,"transactions":9,"vwap":323},"2025-06-10",-0.38,132600,{"date":1696,"open":1188,"high":258,"low":1697,"close":309,"change":708,"percent_change":1698,"volume":1699,"transactions":9,"vwap":309},"2025-06-09",12.82,1.47,211200,{"date":1701,"open":327,"high":258,"low":1702,"close":1624,"change":722,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1624},"2025-06-06",12.9,-0.31,191800,{"date":1706,"open":1526,"high":293,"low":1511,"close":1707,"change":402,"percent_change":1084,"volume":1708,"transactions":9,"vwap":1707},"2025-06-05",12.95,287300,{"date":1710,"open":1426,"high":1461,"low":1486,"close":1486,"change":1703,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1486},"2025-06-04",-2.36,164900,{"date":1714,"open":258,"high":13,"low":305,"close":343,"change":183,"percent_change":183,"volume":1715,"transactions":9,"vwap":343},"2025-06-03",180200,{"date":1717,"open":204,"high":1214,"low":323,"close":343,"change":344,"percent_change":345,"volume":563,"transactions":9,"vwap":343},"2025-06-02",{"date":1719,"open":1268,"high":1432,"low":331,"close":257,"change":219,"percent_change":1651,"volume":1720,"transactions":9,"vwap":257},"2025-05-30",374900,{"date":1722,"open":1207,"high":1723,"low":1278,"close":1268,"change":423,"percent_change":555,"volume":317,"transactions":9,"vwap":1268},"2025-05-29",13.49,{"date":1725,"open":1314,"high":1536,"low":1726,"close":1726,"change":423,"percent_change":555,"volume":1727,"transactions":9,"vwap":1726},"2025-05-28",13.43,237800,{"date":1729,"open":1551,"high":1551,"low":1426,"close":1730,"change":16,"percent_change":295,"volume":1731,"transactions":9,"vwap":1730},"2025-05-27",13.53,205200,{"date":1733,"open":1426,"high":1461,"low":1426,"close":1472,"change":183,"percent_change":183,"volume":1734,"transactions":9,"vwap":1472},"2025-05-23",168800,{"date":1736,"open":1737,"high":1546,"low":1426,"close":1472,"change":786,"percent_change":599,"volume":1738,"transactions":9,"vwap":1472},"2025-05-22",13.72,147000,{"date":1740,"open":1741,"high":1329,"low":1289,"close":1298,"change":218,"percent_change":219,"volume":1742,"transactions":9,"vwap":1298},"2025-05-21",13.78,200800,{"date":1744,"open":1296,"high":1745,"low":1304,"close":1448,"change":219,"percent_change":70,"volume":1746,"transactions":9,"vwap":1448},"2025-05-20",14.32,140500,{"date":1748,"open":1749,"high":1466,"low":1387,"close":1750,"change":561,"percent_change":1449,"volume":1751,"transactions":9,"vwap":1750},"2025-05-19",13.92,13.94,97200,{"date":1753,"open":1551,"high":1754,"low":1750,"close":1661,"change":491,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1661},"2025-05-16",14.8,0.29,157900,{"date":1758,"open":1385,"high":1759,"low":1749,"close":1673,"change":722,"percent_change":520,"volume":1760,"transactions":9,"vwap":1673},"2025-05-15",14.34,284800,{"date":1762,"open":1763,"high":1764,"low":1552,"close":1661,"change":491,"percent_change":1755,"volume":1765,"transactions":9,"vwap":1661},"2025-05-14",13.9,14.11,515400,{"date":1767,"open":1749,"high":1768,"low":1544,"close":1673,"change":243,"percent_change":1113,"volume":1769,"transactions":9,"vwap":1673},"2025-05-13",14.18,100400,{"date":1771,"open":1668,"high":1772,"low":1773,"close":1749,"change":804,"percent_change":1290,"volume":1774,"transactions":9,"vwap":1749},"2025-05-12",14.38,13.85,296300,{"date":1776,"open":1763,"high":1777,"low":1460,"close":1778,"change":402,"percent_change":1413,"volume":1779,"transactions":9,"vwap":1778},"2025-05-09",14.07,14.01,353000,{"date":1781,"open":1426,"high":1545,"low":1426,"close":1763,"change":104,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1763},"2025-05-08",0.43,250500,{"date":1785,"open":1460,"high":1750,"low":1344,"close":1786,"change":104,"percent_change":838,"volume":1787,"transactions":9,"vwap":1786},"2025-05-07",13.84,295600,{"date":1789,"open":1790,"high":1552,"low":1790,"close":1741,"change":482,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1741},"2025-05-06",13.41,2,615200,{"date":1794,"open":1412,"high":1412,"low":1726,"close":1306,"change":423,"percent_change":1263,"volume":1795,"transactions":9,"vwap":1306},"2025-05-05",201200,{"date":1797,"open":1461,"high":1550,"low":1426,"close":1550,"change":17,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1550},"2025-05-02",0.59,167400,{"date":1801,"open":1306,"high":1345,"low":1325,"close":1730,"change":218,"percent_change":219,"volume":1802,"transactions":9,"vwap":1730},"2025-05-01",203300,{"date":1804,"open":1306,"high":1461,"low":1790,"close":1314,"change":491,"percent_change":1285,"volume":1805,"transactions":9,"vwap":1314},"2025-04-30",223600,{"date":1807,"open":1723,"high":21,"low":1678,"close":1306,"change":183,"percent_change":183,"volume":1808,"transactions":9,"vwap":1306},"2025-04-29",379900,{"date":1810,"open":1405,"high":1786,"low":1207,"close":1306,"change":444,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1306},"2025-04-28",-1.75,374100,{"date":1814,"open":1471,"high":1749,"low":1472,"close":1405,"change":630,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1405},"2025-04-25",-1.36,259700,{"date":1818,"open":1545,"high":1661,"low":1460,"close":1750,"change":332,"percent_change":1299,"volume":1819,"transactions":9,"vwap":1750},"2025-04-24",154400,{"date":1821,"open":1822,"high":1307,"low":1471,"close":1466,"change":16,"percent_change":295,"volume":1823,"transactions":9,"vwap":1466},"2025-04-23",14.12,209900,{"date":1825,"open":1454,"high":1307,"low":1773,"close":1661,"change":541,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1661},"2025-04-22",-0.99,212000,{"date":1829,"open":1768,"high":1759,"low":1830,"close":1672,"change":771,"percent_change":1269,"volume":1831,"transactions":9,"vwap":1672},"2025-04-21",14.08,130600,{"date":1833,"open":1320,"high":1313,"low":1386,"close":1350,"change":109,"percent_change":554,"volume":1834,"transactions":9,"vwap":1350},"2025-04-17",174100,{"date":1836,"open":1659,"high":1759,"low":1822,"close":1837,"change":109,"percent_change":554,"volume":1838,"transactions":9,"vwap":1837},"2025-04-16",14.27,132500,{"date":1840,"open":1841,"high":1842,"low":1307,"close":1659,"change":423,"percent_change":1068,"volume":1843,"transactions":9,"vwap":1659},"2025-04-15",14.31,14.39,248900,{"date":1845,"open":1846,"high":1847,"low":1307,"close":1772,"change":864,"percent_change":149,"volume":1848,"transactions":9,"vwap":1772},"2025-04-14",14.44,14.49,170100,{"date":1850,"open":1846,"high":1851,"low":1454,"close":1313,"change":1374,"percent_change":1487,"volume":1852,"transactions":9,"vwap":1313},"2025-04-11",14.59,203100,{"date":1854,"open":1855,"high":1856,"low":1466,"close":1846,"change":639,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1846},"2025-04-10",14.47,14.71,-1.1,261500,{"date":1860,"open":1313,"high":1861,"low":1841,"close":1862,"change":935,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-04-09",15.01,14.6,1.39,434800,{"date":1866,"open":1837,"high":1867,"low":1778,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-04-08",14.41,14.4,0.31,2.2,304500,{"date":1873,"open":1659,"high":1874,"low":1466,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-04-07",14.52,14.09,-0.42,-2.89,409400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":763,"percent_change":568,"volume":1885,"transactions":9,"vwap":1884},"2025-04-04",14.67,14.86,14.43,14.51,346500,{"date":1887,"open":1856,"high":1888,"low":1856,"close":1889,"change":554,"percent_change":780,"volume":1890,"transactions":9,"vwap":1889},"2025-04-03",14.98,14.83,223500,{"date":1892,"open":1754,"high":1893,"low":1754,"close":1894,"change":243,"percent_change":935,"volume":1895,"transactions":9,"vwap":1894},"2025-04-02",15.02,14.9,180700,{"date":1897,"open":1882,"high":1898,"low":1899,"close":1900,"change":218,"percent_change":771,"volume":1901,"transactions":9,"vwap":1900},"2025-04-01",15.03,14.76,14.87,203500,{"date":1903,"open":1894,"high":1904,"low":1905,"close":1906,"change":1374,"percent_change":1263,"volume":1907,"transactions":9,"vwap":1906},"2025-03-31",15.3,14.88,14.89,226500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1374,"percent_change":1263,"volume":1914,"transactions":9,"vwap":1913},"2025-03-28",15.14,15.16,14.92,15,272600,{"date":1916,"open":1861,"high":1917,"low":1913,"close":1918,"change":402,"percent_change":34,"volume":1919,"transactions":9,"vwap":1918},"2025-03-27",15.17,15.11,170700,{"date":1921,"open":1913,"high":1922,"low":1889,"close":1913,"change":491,"percent_change":482,"volume":1923,"transactions":9,"vwap":1913},"2025-03-26",15.08,228300,{"date":1925,"open":1913,"high":1918,"low":1926,"close":1927,"change":722,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-03-25",14.85,14.96,-0.27,1081500,{"date":1931,"open":1888,"high":1893,"low":1912,"close":1913,"change":104,"percent_change":124,"volume":1932,"transactions":9,"vwap":1913},"2025-03-24",198300,{"date":1934,"open":1935,"high":1861,"low":1935,"close":1936,"change":749,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-03-21",14.7,14.94,0.95,977600,{"date":1940,"open":1936,"high":1898,"low":1754,"close":1754,"change":541,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1754},"2025-03-20",-0.94,208700,{"date":1944,"open":1882,"high":1898,"low":1945,"close":1936,"change":864,"percent_change":526,"volume":1946,"transactions":9,"vwap":1936},"2025-03-19",14.78,381300,{"date":1948,"open":1949,"high":69,"low":1906,"close":1906,"change":1299,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1906},"2025-03-18",15.24,-2.81,486000,{"date":1953,"open":1954,"high":1955,"low":69,"close":1956,"change":1151,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-03-17",15.6,15.68,15.32,-1.67,396400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1273,"percent_change":1388,"volume":1965,"transactions":9,"vwap":1964},"2025-03-14",15.78,15.8,15.56,15.58,243300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":771,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-03-13",15.84,15.85,15.72,15.76,-0.82,216600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":491,"percent_change":119,"volume":1980,"transactions":9,"vwap":1979},"2025-03-12",15.93,16.18,15.77,15.89,254100,{"date":1982,"open":1983,"high":1984,"low":1971,"close":1969,"change":183,"percent_change":183,"volume":1985,"transactions":9,"vwap":1969},"2025-03-11",15.79,15.99,225400,{"date":1987,"open":1978,"high":1988,"low":1978,"close":1969,"change":233,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1969},"2025-03-10",16.040001,-0.5,435800,{"date":1992,"open":1971,"high":1993,"low":1994,"close":1976,"change":687,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1976},"2025-03-07",15.96,15.7,0.82,481900,{"date":1998,"open":1999,"high":2000,"low":1963,"close":1962,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1962},"2025-03-06",16.81,16.84,-1.06,-6.29,3095500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":1374,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-03-05",17,17.02,16.86,-0.65,324400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1374,"percent_change":1290,"volume":2017,"transactions":9,"vwap":2016},"2025-03-04",17.040001,17.15,16.95,16.97,585700,{"date":2019,"open":2020,"high":2020,"low":2007,"close":2021,"change":233,"percent_change":780,"volume":2022,"transactions":9,"vwap":2021},"2025-03-03",17.2,17.08,380200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1374,"percent_change":1290,"volume":2029,"transactions":9,"vwap":2028},"2025-02-28",17.23,17.3,17.12,17.16,524300,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":218,"percent_change":512,"volume":2035,"transactions":9,"vwap":2034},"2025-02-27",17.29,17.25,17.27,376900,{"date":2037,"open":2038,"high":2026,"low":2021,"close":2032,"change":864,"percent_change":1755,"volume":2039,"transactions":9,"vwap":2032},"2025-02-26",17.19,699300,{"date":2041,"open":2025,"high":2034,"low":2042,"close":2043,"change":1631,"percent_change":457,"volume":2044,"transactions":9,"vwap":2043},"2025-02-25",17.18,17.24,458900,{"date":2046,"open":2047,"high":2048,"low":2007,"close":2027,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2027},"2025-02-24",17.41,17.51,-0.98,-5.41,1731900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":864,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-02-21",18.09,18.1,18.030001,0.28,566700,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":183,"percent_change":183,"volume":2064,"transactions":9,"vwap":2063},"2025-02-20",18.02,18.15,18.049999,337800,{"date":2066,"open":2063,"high":2067,"low":2068,"close":2063,"change":218,"percent_change":1374,"volume":2069,"transactions":9,"vwap":2063},"2025-02-19",18.08,17.98,659300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":233,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-02-18",18.11,18.040001,18.07,-0.44,511500,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2062,"change":332,"percent_change":1053,"volume":2081,"transactions":9,"vwap":2062},"2025-02-14",18.24,18.13,252400,{"date":2083,"open":173,"high":173,"low":2084,"close":2085,"change":344,"percent_change":639,"volume":2086,"transactions":9,"vwap":2085},"2025-02-13",18.18,18.21,353900,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2079,"change":183,"percent_change":183,"volume":2091,"transactions":9,"vwap":2079},"2025-02-12",18.22,18.26,192200,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2079,"change":491,"percent_change":1113,"volume":2096,"transactions":9,"vwap":2079},"2025-02-11",18.2,18.25,236800,{"date":2098,"open":2099,"high":2085,"low":2099,"close":2094,"change":196,"percent_change":402,"volume":2100,"transactions":9,"vwap":2094},"2025-02-10",18.19,252500,{"date":2102,"open":2094,"high":2089,"low":2103,"close":2084,"change":218,"percent_change":1374,"volume":2104,"transactions":9,"vwap":2084},"2025-02-07",18.17,347200,{"date":2106,"open":2085,"high":2107,"low":2099,"close":2094,"change":218,"percent_change":1374,"volume":2108,"transactions":9,"vwap":2094},"2025-02-06",18.23,227700,{"date":2110,"open":2089,"high":2107,"low":2094,"close":2089,"change":491,"percent_change":1113,"volume":2111,"transactions":9,"vwap":2089},"2025-02-05",325300,{"date":177,"open":2094,"high":2085,"low":2084,"close":2084,"change":218,"percent_change":1374,"volume":2113,"transactions":9,"vwap":2084},547500]