[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFU":3,"homepage-market-summary":30,"stock-historical-INFU":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INFU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"InfuSystem Holdings, Inc.","NYSE American",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","InfuSystems Holdings Inc is a health care service provider, facilitating outpatient care for durable medical equipment manufacturers and health care providers. The company's services are provided under two-reportable segments: Patient Services and Device Solutions. Maximum revenue is generated from its Patient Services segment, which provides Durable Medical Equipment (DME) and treatment consumables, handles order and delivery logistics, provides 24\u002F7 nursing support relating to the provided equipment, assumes responsibility for third-party payer Durable Medical Equipment billing, and handles biomedical services for the Durable Medical Equipment. The Device Solutions segment includes equipment rental and sales, consumable sales, and biomedical support services.","473","Rochester Hills, MI",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.49,13.23,13.85,13.145,13.16,0.33,2.51,137700.113128,2774,13.5423,7.29,161258.17431729083,94.5,4722,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.66,181412,66215501.75364,169.8,"2025-04-23",[184,185,194,205,216,226,235,244,254,264,273,284,294,305,314,324,335,344,352,361,370,378,388,396,403,411,420,428,435,445,453,460,466,476,482,491,500,507,515,524,532,542,551,559,569,577,586,596,606,616,625,634,642,651,661,671,678,686,693,698,707,716,722,729,734,743,749,755,764,771,777,784,789,795,803,810,815,820,826,830,835,841,844,850,856,859,864,868,873,878,883,887,893,898,904,909,913,920,927,935,943,950,956,961,967,974,981,986,993,1001,1006,1013,1020,1025,1033,1040,1048,1055,1059,1064,1070,1076,1082,1086,1091,1097,1101,1105,1110,1114,1119,1123,1128,1134,1138,1142,1147,1154,1159,1162,1167,1171,1175,1179,1184,1188,1193,1198,1202,1207,1210,1215,1222,1228,1233,1241,1249,1256,1262,1270,1277,1284,1291,1296,1301,1307,1311,1316,1324,1331,1337,1343,1348,1355,1361,1366,1370,1374,1380,1385,1390,1393,1398,1402,1407,1413,1416,1421,1426,1432,1437,1440,1443,1446,1449,1452,1456,1460,1464,1467,1470,1474,1477,1480,1484,1488,1492,1496,1500,1503,1507,1511,1514,1517,1521,1525,1529,1533,1536,1540,1543,1547,1551,1557,1563,1569,1573,1578,1583,1588,1593,1598,1603,1609,1614,1619,1624,1629,1635,1640,1643,1648,1653,1658,1661,1665,1667,1670,1674,1677,1683,1688,1693,1696,1700,1704,1707,1711,1715,1718,1723,1727,1731,1735,1739,1743,1746,1749,1752,1757,1761,1765,1770,1774,1778,1783,1790,1796,1800,1803,1808,1811,1815,1818,1821,1825,1829,1833,1836,1839,1843,1847,1853,1861,1869,1876,1883,1891,1896,1902,1907,1911,1917,1920,1927,1932,1939,1945,1950,1955,1962,1968,1975,1981,1987,1994,1997,2000,2007,2010,2017,2023,2028,2032,2036,2041,2044,2049,2055,2060,2063,2067,2073,2078,2082,2086,2088,2092,2096,2100,2106,2112,2119,2125,2131,2136,2139,2144,2148,2153,2155,2159,2164,2168,2174,2181,2187,2193,2197,2202,2208,2213,2220,2224,2228],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},12.99,13.2,12.91,0.34,2.65,124102.85748,2349,13.055,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",12.78,13.06,12.62,12.82,-0.07,-0.54,111787.537479,2619,12.8663,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",13.02,13.08,12.755,12.89,-0.14,-1.07,101693.419029,2596,12.8879,{"date":217,"open":199,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",13.05,12.65,13.03,0.16,1.24,85259.936621,2262,12.8912,{"date":227,"open":228,"high":210,"low":229,"close":230,"change":221,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",12.69,12.585,12.87,1.26,108483.29818,2476,12.8083,{"date":236,"open":228,"high":237,"low":238,"close":239,"change":240,"percent_change":221,"volume":241,"transactions":242,"vwap":243},"2026-09-25",12.795,12.4661,12.71,0.02,106623.239608,2692,12.6893,{"date":245,"open":246,"high":247,"low":248,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",12.75,12.8592,12.5,-0.01,-0.08,109052.74041,2313,12.6532,{"date":255,"open":256,"high":220,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",13,12.63,12.7,-0.41,-3.13,151178.909622,2365,12.7944,{"date":265,"open":266,"high":187,"low":230,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",12.95,13.11,0.31,2.42,164113.37789,3721,13.0634,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",12.85,12.94,12.66,12.8,-0.05,-0.39,153159.063993,2935,12.837,{"date":285,"open":286,"high":287,"low":288,"close":275,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",12.43,13.15,12.245,0.37,2.96,506202.72296,3516,12.8125,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",12.56,12.72,12.34,12.48,0.03,0.24,147889.729282,2421,12.5359,{"date":306,"open":307,"high":257,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",12.24,12.45,0.19,1.55,188900.504526,3602,12.4822,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",12.27,11.99,12.26,0.01,0.08,82807.336472,1955,12.1888,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",12.05,12.37,11.7999,12.25,0.1,0.82,108272.756021,3053,12.2443,{"date":336,"open":318,"high":337,"low":338,"close":339,"change":300,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",12.31,11.94,12.15,0.25,137047.4777,2247,12.1014,{"date":345,"open":326,"high":308,"low":346,"close":347,"change":250,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",11.97,12.12,-0.66,146413.023661,2591,12.2165,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":268,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",11.88,12.23,12.2,2.61,175398.2121,3256,12.1011,{"date":362,"open":347,"high":347,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",11.81,11.89,-0.35,-2.86,104867.930414,2398,11.9436,{"date":371,"open":372,"high":373,"low":372,"close":307,"change":374,"percent_change":54,"volume":375,"transactions":376,"vwap":377},"2026-09-04",12.1,12.35,0.06,83162.059957,2178,12.2285,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":21,"volume":385,"transactions":386,"vwap":387},"2026-09-03",12.29,12.47,11.995,12.18,0.04,72446.300333,2325,12.121,{"date":389,"open":347,"high":390,"low":391,"close":392,"change":384,"percent_change":21,"volume":393,"transactions":394,"vwap":395},"2026-09-02",12.4,12.01,12.14,162914.051348,4186,12.1721,{"date":397,"open":398,"high":355,"low":399,"close":372,"change":279,"percent_change":259,"volume":400,"transactions":401,"vwap":402},"2026-09-01",12.08,12.04,72226.015297,2973,12.1157,{"date":404,"open":405,"high":356,"low":405,"close":339,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",11.95,0.11,0.91,79399.285142,2954,12.1129,{"date":412,"open":413,"high":413,"low":414,"close":399,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",12.11,11.9545,-0.02,-0.17,53584.97597,1850,12.032,{"date":421,"open":399,"high":356,"low":422,"close":423,"change":240,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",11.875,12.06,0.17,107637.854711,2784,12.0303,{"date":429,"open":354,"high":430,"low":431,"close":399,"change":240,"percent_change":424,"volume":432,"transactions":433,"vwap":434},"2026-08-26",12.135,11.79,104516.015059,2234,11.9922,{"date":436,"open":437,"high":347,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",11.93,11.9044,12.02,0.07,0.59,68863.229832,2101,12.0186,{"date":446,"open":347,"high":347,"low":447,"close":405,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",11.9,-0.26,-2.13,79054.588609,2837,12.0081,{"date":454,"open":329,"high":298,"low":455,"close":456,"change":319,"percent_change":320,"volume":457,"transactions":458,"vwap":459},"2026-08-21",12.0001,12.21,99980.43025,2167,12.1717,{"date":461,"open":356,"high":462,"low":372,"close":356,"change":319,"percent_change":320,"volume":463,"transactions":464,"vwap":465},"2026-08-20",12.38,107217.393606,3149,12.2228,{"date":467,"open":468,"high":248,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",12.3,12.09,12.19,-0.04,-0.33,107716.228526,2170,12.2686,{"date":477,"open":356,"high":373,"low":391,"close":355,"change":440,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",0.58,80335.496651,2196,12.2415,{"date":483,"open":484,"high":470,"low":447,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",12.13,12.16,-0.11,-0.9,94671.927197,3091,12.0882,{"date":492,"open":493,"high":494,"low":469,"close":316,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",12.42,12.54,-0.21,-1.68,74807.034536,3067,12.2798,{"date":501,"open":337,"high":494,"low":502,"close":299,"change":301,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",12.22,1.96,116739.716435,3196,12.4197,{"date":508,"open":390,"high":390,"low":509,"close":307,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",12.025,-0.22,-1.77,116416.565702,2766,12.1771,{"date":516,"open":392,"high":517,"low":518,"close":519,"change":189,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",12.52,12.03,12.46,2.81,144662.516602,3370,12.3734,{"date":525,"open":493,"high":526,"low":399,"close":347,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",12.5286,-0.37,-2.96,200409.221326,3705,12.2817,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",11.82,12.49,11.5884,0.62,5.22,199338.796794,2925,12.105,{"date":543,"open":372,"high":372,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",11.58,11.87,-0.28,-2.3,182501.870532,4120,11.8743,{"date":552,"open":553,"high":554,"low":317,"close":339,"change":416,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",12.07,12.97,-1.38,443643.338626,7272,12.4624,{"date":560,"open":561,"high":248,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",10.14,9.875,12.32,3.1,33.62,581113.34954,7661,11.5266,{"date":570,"open":571,"high":572,"low":573,"close":571,"change":320,"percent_change":163,"volume":574,"transactions":575,"vwap":576},"2026-08-03",9.22,9.525,9.11,238252.922463,3985,9.281,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":279,"percent_change":201,"volume":583,"transactions":584,"vwap":585},"2026-07-31",9.18,9.44,8.88,9.14,172806.266932,3539,9.2234,{"date":587,"open":588,"high":589,"low":582,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",9.69,9.76,9.19,-0.57,-5.84,150907.793742,3153,9.2778,{"date":597,"open":598,"high":599,"low":600,"close":589,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",9.81,10,9.4214,-0.16,-1.61,173236.53336,3139,9.829,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":103,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",9.43,9.94,9.3553,9.92,5.98,114136.364673,2568,9.7763,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":301,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",9.12,9.52,9.36,2.63,128952.164947,2875,9.3855,{"date":626,"open":627,"high":628,"low":627,"close":618,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",8.89,9.27,0.23,2.59,98048.805126,2266,9.149,{"date":635,"open":636,"high":637,"low":638,"close":627,"change":249,"percent_change":486,"volume":639,"transactions":640,"vwap":641},"2026-07-23",8.9,8.92,8.76,100808.018954,2767,8.833,{"date":643,"open":644,"high":618,"low":645,"close":636,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",9.1,8.86,-0.25,-2.73,113554.026626,2296,8.972,{"date":652,"open":653,"high":654,"low":655,"close":653,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",9.15,9.2,8.95,0.21,2.35,150542.393625,2080,9.0969,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":240,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",9,9.08,8.6901,8.94,0.22,178844.014035,2222,8.8961,{"date":672,"open":582,"high":673,"low":674,"close":637,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":637},"2026-07-17",9.39,8.85,-0.32,-3.46,100700,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":629,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-16",9.02,9.48,8.97,9.24,2.55,155500,{"date":687,"open":582,"high":620,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",8.93,9.01,-0.18,-1.96,109000,{"date":694,"open":695,"high":620,"low":618,"close":590,"change":486,"percent_change":696,"volume":697,"transactions":9,"vwap":590},"2026-07-14",9.32,-1.18,86000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",9.63,9.71,9.26,9.3,-0.38,-3.93,138300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",9.79,9.96,9.55,9.68,-0.06,-0.62,84700,{"date":717,"open":718,"high":710,"low":718,"close":719,"change":384,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-09",9.6,9.74,0.41,78200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":319,"percent_change":330,"volume":728,"transactions":9,"vwap":727},"2026-07-08",9.67,9.91,9.46,9.7,221000,{"date":730,"open":599,"high":731,"low":724,"close":588,"change":546,"percent_change":732,"volume":733,"transactions":9,"vwap":588},"2026-07-07",10.1,-2.81,141900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",10.16,10.24,9.83,9.97,-0.19,-1.87,223900,{"date":744,"open":745,"high":737,"low":609,"close":736,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-07-02",10.04,0.14,1.4,81500,{"date":750,"open":727,"high":751,"low":727,"close":752,"change":289,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-01",10.05,10.02,3.83,155000,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",9.77,9.86,9.56,9.65,-0.23,-2.33,201300,{"date":765,"open":751,"high":766,"low":767,"close":768,"change":416,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-29",10.32,9.75,9.88,-1.69,269300,{"date":772,"open":644,"high":773,"low":774,"close":751,"change":47,"percent_change":775,"volume":776,"transactions":9,"vwap":751},"2026-06-26",10.3,8.96,11.05,2823300,{"date":778,"open":579,"high":702,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",8.99,9.05,-0.1,-1.09,158400,{"date":785,"open":664,"high":786,"low":680,"close":653,"change":440,"percent_change":787,"volume":788,"transactions":9,"vwap":653},"2026-06-24",9.23,0.77,78400,{"date":790,"open":774,"high":791,"low":792,"close":664,"change":221,"percent_change":793,"volume":794,"transactions":9,"vwap":664},"2026-06-23",9.16,8.7,1.79,118300,{"date":796,"open":797,"high":798,"low":799,"close":637,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":637},"2026-06-22",9.35,9.41,8.83,-0.5,-5.31,135700,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":158,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",8.74,9.42,8.73,7.66,201500,{"date":811,"open":627,"high":663,"low":812,"close":813,"change":279,"percent_change":591,"volume":814,"transactions":9,"vwap":813},"2026-06-17",8.63,8.75,119800,{"date":816,"open":817,"high":644,"low":817,"close":817,"change":818,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-16",8.8,0,268700,{"date":821,"open":664,"high":822,"low":823,"close":817,"change":142,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-06-15",9.17,8.78,-3.72,135800,{"date":827,"open":828,"high":628,"low":689,"close":582,"change":132,"percent_change":127,"volume":829,"transactions":9,"vwap":582},"2026-06-12",9.13,157700,{"date":831,"open":636,"high":582,"low":832,"close":780,"change":424,"percent_change":833,"volume":834,"transactions":9,"vwap":780},"2026-06-11",8.84,1.91,148400,{"date":836,"open":837,"high":828,"low":799,"close":581,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":581},"2026-06-10",9.03,-0.13,-1.44,111300,{"date":842,"open":774,"high":573,"low":674,"close":689,"change":818,"percent_change":818,"volume":843,"transactions":9,"vwap":689},"2026-06-09",162700,{"date":845,"open":846,"high":846,"low":847,"close":689,"change":761,"percent_change":848,"volume":849,"transactions":9,"vwap":689},"2026-06-08",9.33,8.98,-2.49,94100,{"date":851,"open":644,"high":852,"low":847,"close":683,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":683},"2026-06-05",9.34,0.12,1.32,98000,{"date":857,"open":774,"high":797,"low":774,"close":618,"change":132,"percent_change":47,"volume":858,"transactions":9,"vwap":618},"2026-06-04",99600,{"date":860,"open":581,"high":644,"low":823,"close":837,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":837},"2026-06-03",0.15,1.69,128300,{"date":865,"open":823,"high":579,"low":823,"close":581,"change":200,"percent_change":866,"volume":867,"transactions":9,"vwap":581},"2026-06-02",-0.78,214200,{"date":869,"open":663,"high":653,"low":813,"close":655,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":655},"2026-06-01",-0.12,-1.32,156700,{"date":874,"open":644,"high":875,"low":680,"close":876,"change":319,"percent_change":406,"volume":877,"transactions":9,"vwap":876},"2026-05-29",9.51,9.07,163200,{"date":879,"open":579,"high":806,"low":689,"close":880,"change":740,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-28",9.06,-2.05,138000,{"date":884,"open":875,"high":700,"low":590,"close":885,"change":448,"percent_change":647,"volume":886,"transactions":9,"vwap":885},"2026-05-27",9.25,181900,{"date":888,"open":725,"high":599,"low":889,"close":875,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":875},"2026-05-26",9.31,-0.15,-1.55,159200,{"date":894,"open":609,"high":737,"low":760,"close":895,"change":546,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-22",9.66,-2.82,151100,{"date":899,"open":599,"high":900,"low":901,"close":609,"change":510,"percent_change":902,"volume":903,"transactions":9,"vwap":609},"2026-05-21",10.15,9.61,-2.17,316900,{"date":905,"open":589,"high":906,"low":726,"close":736,"change":54,"percent_change":907,"volume":908,"transactions":9,"vwap":736},"2026-05-20",10.21,5.07,281000,{"date":910,"open":780,"high":758,"low":780,"close":724,"change":787,"percent_change":911,"volume":912,"transactions":9,"vwap":724},"2026-05-19",8.65,446300,{"date":914,"open":915,"high":780,"low":916,"close":636,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":636},"2026-05-18",8.69,8.67,0.13,1.48,226200,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":221,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",8.44,8.77,8.36,1.86,172800,{"date":928,"open":929,"high":911,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",8.25,8.19,8.61,0.4,4.87,192700,{"date":936,"open":937,"high":916,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",8.27,8.18,8.21,-0.2,-2.38,375800,{"date":944,"open":945,"high":946,"low":947,"close":945,"change":384,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-12",8.41,8.71,8.04,0.48,609200,{"date":951,"open":952,"high":792,"low":939,"close":953,"change":471,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-11",8.46,8.37,-0.48,325400,{"date":957,"open":837,"high":837,"low":953,"close":945,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":945},"2026-05-08",-0.56,-6.24,347200,{"date":962,"open":963,"high":618,"low":96,"close":682,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":682},"2026-05-07",8.34,-1.17,-11.54,728600,{"date":968,"open":969,"high":970,"low":971,"close":561,"change":954,"percent_change":972,"volume":973,"transactions":9,"vwap":561},"2026-05-06",10.66,10.7,10.09,-4.52,93900,{"date":975,"open":976,"high":977,"low":773,"close":978,"change":629,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-05",10.45,10.67,10.62,2.21,84900,{"date":982,"open":983,"high":969,"low":773,"close":984,"change":240,"percent_change":309,"volume":985,"transactions":9,"vwap":984},"2026-05-04",10.46,10.39,127900,{"date":987,"open":988,"high":989,"low":731,"close":990,"change":301,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-01",10.19,10.55,10.37,2.37,123000,{"date":994,"open":995,"high":900,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-30",9.93,9.62,10.13,0.3,3.05,153400,{"date":1002,"open":1003,"high":1003,"low":701,"close":738,"change":365,"percent_change":1004,"volume":1005,"transactions":9,"vwap":738},"2026-04-29",10.28,-3.44,114700,{"date":1007,"open":1008,"high":1009,"low":745,"close":1010,"change":954,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",10.6,10.68,10.18,-4.5,87300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":969,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":969},"2026-04-27",10.34,11,0.32,3.09,202800,{"date":1021,"open":1022,"high":1022,"low":739,"close":1015,"change":440,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1015},"2026-04-24",10.4,0.68,104700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":211,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",10.36,10.48,10.22,10.27,-1.34,75600,{"date":1034,"open":1035,"high":1036,"low":906,"close":1037,"change":406,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-22",10.44,10.47,10.41,1.07,73100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":773,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":773},"2026-04-21",10.8,10.93,10.25,-0.49,-4.54,76700,{"date":1049,"open":984,"high":1050,"low":1051,"close":1052,"change":656,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-20",10.86,10.33,10.79,1.98,115900,{"date":1056,"open":766,"high":1008,"low":1010,"close":1057,"change":117,"percent_change":1058,"volume":733,"transactions":9,"vwap":1057},"2026-04-17",10.58,3.42,{"date":1060,"open":906,"high":766,"low":739,"close":1061,"change":300,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-16",10.23,0.29,94300,{"date":1065,"open":745,"high":1066,"low":752,"close":1067,"change":656,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-15",10.26,10.2,2.1,65900,{"date":1071,"open":719,"high":1072,"low":719,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-14",9.99,0.26,2.67,126800,{"date":1077,"open":1078,"high":589,"low":1078,"close":1079,"change":117,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-13",9.38,9.73,3.73,61700,{"date":1083,"open":996,"high":1084,"low":889,"close":1078,"change":90,"percent_change":848,"volume":1085,"transactions":9,"vwap":1078},"2026-04-10",9.64,59900,{"date":1087,"open":1088,"high":712,"low":628,"close":996,"change":861,"percent_change":1089,"volume":1090,"transactions":9,"vwap":996},"2026-04-09",9.45,1.58,67900,{"date":1092,"open":1093,"high":760,"low":608,"close":1094,"change":406,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-08",9.57,9.47,1.18,89800,{"date":1098,"open":608,"high":1093,"low":628,"close":620,"change":200,"percent_change":1099,"volume":1100,"transactions":9,"vwap":620},"2026-04-07",-0.74,52500,{"date":1102,"open":702,"high":901,"low":654,"close":608,"change":746,"percent_change":1103,"volume":1104,"transactions":9,"vwap":608},"2026-04-06",1.51,91300,{"date":1106,"open":573,"high":1107,"low":688,"close":1108,"change":249,"percent_change":486,"volume":1109,"transactions":9,"vwap":1108},"2026-04-02",9.4,9.29,59000,{"date":1111,"open":702,"high":608,"low":880,"close":703,"change":440,"percent_change":1112,"volume":1113,"transactions":9,"vwap":703},"2026-04-01",0.76,66500,{"date":1115,"open":1116,"high":1116,"low":618,"close":786,"change":870,"percent_change":1117,"volume":1118,"transactions":9,"vwap":786},"2026-03-31",9.5,-1.28,87900,{"date":1120,"open":718,"high":700,"low":653,"close":797,"change":740,"percent_change":1121,"volume":1122,"transactions":9,"vwap":797},"2026-03-30",-1.99,166600,{"date":1124,"open":701,"high":701,"low":798,"close":1125,"change":601,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-27",9.54,-1.65,72700,{"date":1129,"open":875,"high":1130,"low":875,"close":727,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":727},"2026-03-26",10.07,-0.09,-0.92,103800,{"date":1135,"open":589,"high":1136,"low":718,"close":709,"change":330,"percent_change":1137,"volume":1081,"transactions":9,"vwap":709},"2026-03-25",9.85,1.03,{"date":1139,"open":806,"high":719,"low":1107,"close":588,"change":132,"percent_change":1140,"volume":1141,"transactions":9,"vwap":588},"2026-03-24",0.94,106900,{"date":1143,"open":786,"high":724,"low":573,"close":718,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":718},"2026-03-23",0.51,5.61,109900,{"date":1148,"open":580,"high":1088,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",8.72,9.09,-0.46,-4.82,191900,{"date":1155,"open":1156,"high":1084,"low":703,"close":711,"change":200,"percent_change":1157,"volume":1158,"transactions":9,"vwap":711},"2026-03-19",9.53,-0.73,98900,{"date":1160,"open":757,"high":709,"low":1093,"close":996,"change":495,"percent_change":1161,"volume":677,"transactions":9,"vwap":996},"2026-03-18",-2.14,{"date":1163,"open":718,"high":1164,"low":718,"close":738,"change":1073,"percent_change":1165,"volume":1166,"transactions":9,"vwap":738},"2026-03-17",9.84,2.72,136600,{"date":1168,"open":1107,"high":589,"low":695,"close":1093,"change":1073,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1093},"2026-03-16",2.79,110700,{"date":1172,"open":673,"high":608,"low":786,"close":889,"change":250,"percent_change":1173,"volume":1174,"transactions":9,"vwap":889},"2026-03-13",-0.85,82300,{"date":1176,"open":1094,"high":996,"low":695,"close":673,"change":510,"percent_change":1177,"volume":1178,"transactions":9,"vwap":673},"2026-03-12",-2.29,100500,{"date":1180,"open":727,"high":1181,"low":726,"close":901,"change":200,"percent_change":1182,"volume":1183,"transactions":9,"vwap":901},"2026-03-11",9.82,-0.72,76200,{"date":1185,"open":588,"high":725,"low":996,"close":712,"change":890,"percent_change":1186,"volume":1187,"transactions":9,"vwap":712},"2026-03-10",-1.53,92300,{"date":1189,"open":1190,"high":1164,"low":1190,"close":738,"change":117,"percent_change":1191,"volume":1192,"transactions":9,"vwap":738},"2026-03-09",9.37,3.69,144300,{"date":1194,"open":1093,"high":1195,"low":786,"close":681,"change":940,"percent_change":1196,"volume":1197,"transactions":9,"vwap":681},"2026-03-06",9.58,-2.07,96100,{"date":1199,"open":681,"high":757,"low":797,"close":712,"change":320,"percent_change":1200,"volume":1201,"transactions":9,"vwap":712},"2026-03-05",0.83,170800,{"date":1203,"open":786,"high":901,"low":786,"close":718,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":718},"2026-03-04",0.42,4.58,136700,{"date":1208,"open":590,"high":798,"low":637,"close":579,"change":486,"percent_change":696,"volume":1209,"transactions":9,"vwap":579},"2026-03-03",177800,{"date":1211,"open":26,"high":1078,"low":26,"close":1108,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1108},"2026-03-02",0.52,5.93,261300,{"date":1216,"open":1217,"high":1217,"low":1218,"close":923,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":923},"2026-02-27",9.04,8.66,-0.42,-4.57,130600,{"date":1223,"open":812,"high":1224,"low":1225,"close":590,"change":122,"percent_change":1226,"volume":1227,"transactions":9,"vwap":590},"2026-02-26",9.21,8.52,7.36,174200,{"date":1229,"open":792,"high":805,"low":945,"close":1230,"change":471,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-25",8.56,-0.47,155300,{"date":1234,"open":1235,"high":931,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-24",8.28,8.12,8.6,1.02,13.46,180800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":527,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-23",7.92,7.97,7.53,7.58,-4.65,103200,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":122,"volume":1255,"transactions":9,"vwap":1253},"2026-02-20",7.8,8.08,7.95,0.05,118800,{"date":1257,"open":1258,"high":1259,"low":1246,"close":1259,"change":861,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-19",7.77,7.9,1.94,95200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":861,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-18",7.6,7.81,7.57,7.75,1.97,54500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1264,"change":374,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1264},"2026-02-17",7.52,7.65,7.4,0.8,71900,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":853,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-13",7.44,7.59,7.54,1.62,62100,{"date":1285,"open":1286,"high":808,"low":1287,"close":1288,"change":740,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-12",7.62,7.32,7.42,-2.5,165300,{"date":1292,"open":1293,"high":1294,"low":1226,"close":1293,"change":818,"percent_change":818,"volume":1295,"transactions":9,"vwap":1293},"2026-02-11",7.61,7.64,178100,{"date":1297,"open":1294,"high":1298,"low":1245,"close":1293,"change":279,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-02-10",7.72,-0.65,232700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":808,"change":713,"percent_change":866,"volume":1306,"transactions":9,"vwap":808},"2026-02-09",7.7,7.79,7.56,129500,{"date":1308,"open":1281,"high":1258,"low":1309,"close":1298,"change":861,"percent_change":1053,"volume":1310,"transactions":9,"vwap":1298},"2026-02-06",7.51,137100,{"date":1312,"open":1298,"high":1313,"low":1309,"close":1266,"change":740,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1266},"2026-02-05",7.88,-2.45,166800,{"date":1317,"open":939,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-04",8.47,7.68,7.76,-0.53,-6.39,256000,{"date":1325,"open":1326,"high":1327,"low":1244,"close":1328,"change":1254,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-03",8.26,8.39,8.29,0.61,171700,{"date":1332,"open":1236,"high":1333,"low":1334,"close":1335,"change":415,"percent_change":90,"volume":1336,"transactions":9,"vwap":1335},"2026-02-02",8.3,8,8.24,169900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1326,"change":656,"percent_change":357,"volume":1342,"transactions":9,"vwap":1326},"2026-01-30",8.02,8.32,7.93,168900,{"date":1344,"open":1236,"high":1345,"low":1243,"close":1346,"change":713,"percent_change":1099,"volume":1347,"transactions":9,"vwap":1346},"2026-01-29",8.2,8.05,186500,{"date":1349,"open":1350,"high":792,"low":1351,"close":1352,"change":527,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-28",8.45,8.06,8.11,-4.36,104900,{"date":1356,"open":1357,"high":1357,"low":1340,"close":1358,"change":416,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-27",8.64,8.48,-1.97,150200,{"date":1362,"open":1363,"high":774,"low":1363,"close":911,"change":424,"percent_change":1364,"volume":1365,"transactions":9,"vwap":911},"2026-01-26",8.5,2,157900,{"date":1367,"open":1237,"high":1218,"low":1368,"close":1358,"change":416,"percent_change":1359,"volume":1369,"transactions":9,"vwap":1358},"2026-01-23",8.35,105300,{"date":1371,"open":1357,"high":817,"low":1372,"close":911,"change":300,"percent_change":117,"volume":1373,"transactions":9,"vwap":911},"2026-01-22",8.54,91700,{"date":1375,"open":952,"high":805,"low":1376,"close":1377,"change":667,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-21",8.42,8.62,2.62,85500,{"date":1381,"open":931,"high":817,"low":963,"close":1382,"change":704,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-20",8.4,-4.33,148100,{"date":1386,"open":1372,"high":799,"low":1350,"close":823,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":823},"2026-01-16",0.18,2.09,143600,{"date":1391,"open":946,"high":946,"low":1358,"close":1237,"change":870,"percent_change":555,"volume":1392,"transactions":9,"vwap":1237},"2026-01-15",124700,{"date":1394,"open":1395,"high":823,"low":1395,"close":1149,"change":656,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1149},"2026-01-14",8.51,2.47,142900,{"date":1399,"open":805,"high":813,"low":1333,"close":1395,"change":761,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1395},"2026-01-13",-2.63,141600,{"date":1403,"open":931,"high":847,"low":1404,"close":805,"change":440,"percent_change":1405,"volume":1406,"transactions":9,"vwap":805},"2026-01-12",8.59,0.81,140700,{"date":1408,"open":666,"high":779,"low":1409,"close":916,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":916},"2026-01-09",8.58,-0.3,-3.34,95400,{"date":1414,"open":817,"high":682,"low":817,"close":682,"change":374,"percent_change":158,"volume":1415,"transactions":9,"vwap":682},"2026-01-08",79300,{"date":1417,"open":915,"high":847,"low":1218,"close":1418,"change":746,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-07",8.91,1.6,111000,{"date":1422,"open":805,"high":1423,"low":1424,"close":923,"change":279,"percent_change":591,"volume":1425,"transactions":9,"vwap":923},"2026-01-06",8.81,8.57,105100,{"date":1427,"open":952,"high":645,"low":1376,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-05",8.82,0.43,5.13,137700,{"date":1433,"open":689,"high":689,"low":924,"close":1327,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1327},"2026-01-02",-0.58,-6.47,285000,{"date":1438,"open":774,"high":682,"low":1423,"close":682,"change":374,"percent_change":158,"volume":1439,"transactions":9,"vwap":682},"2025-12-31",127400,{"date":1441,"open":774,"high":837,"low":946,"close":1418,"change":279,"percent_change":958,"volume":1442,"transactions":9,"vwap":1418},"2025-12-30",83100,{"date":1444,"open":1428,"high":774,"low":638,"close":774,"change":818,"percent_change":818,"volume":1445,"transactions":9,"vwap":774},"2025-12-29",114500,{"date":1447,"open":573,"high":582,"low":813,"close":774,"change":890,"percent_change":1126,"volume":1448,"transactions":9,"vwap":774},"2025-12-26",131600,{"date":1450,"open":680,"high":828,"low":636,"close":573,"change":440,"percent_change":787,"volume":1451,"transactions":9,"vwap":573},"2025-12-24",45600,{"date":1453,"open":579,"high":590,"low":774,"close":1217,"change":870,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1217},"2025-12-23",-1.31,55500,{"date":1457,"open":791,"high":1107,"low":663,"close":791,"change":471,"percent_change":1458,"volume":1459,"transactions":9,"vwap":791},"2025-12-22",-0.43,91400,{"date":1461,"open":726,"high":1156,"low":636,"close":654,"change":675,"percent_change":1462,"volume":1463,"transactions":9,"vwap":654},"2025-12-19",-3.36,232900,{"date":1465,"open":726,"high":895,"low":608,"close":619,"change":168,"percent_change":1466,"volume":788,"transactions":9,"vwap":619},"2025-12-18",2.15,{"date":1468,"open":885,"high":1125,"low":885,"close":695,"change":300,"percent_change":1017,"volume":1469,"transactions":9,"vwap":695},"2025-12-17",123800,{"date":1471,"open":653,"high":889,"low":618,"close":1108,"change":1254,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1108},"2025-12-16",0.54,103500,{"date":1475,"open":889,"high":889,"low":847,"close":683,"change":818,"percent_change":818,"volume":1476,"transactions":9,"vwap":683},"2025-12-15",123900,{"date":1478,"open":590,"high":628,"low":1217,"close":683,"change":300,"percent_change":21,"volume":1479,"transactions":9,"vwap":683},"2025-12-12",80500,{"date":1481,"open":579,"high":1078,"low":791,"close":1224,"change":330,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1224},"2025-12-11",1.1,84200,{"date":1485,"open":828,"high":1486,"low":876,"close":573,"change":415,"percent_change":510,"volume":1487,"transactions":9,"vwap":573},"2025-12-10",9.28,116200,{"date":1489,"open":792,"high":571,"low":792,"close":828,"change":1490,"percent_change":1491,"volume":1397,"transactions":9,"vwap":828},"2025-12-09",0.38,4.34,{"date":1493,"open":823,"high":837,"low":916,"close":813,"change":211,"percent_change":1494,"volume":1495,"transactions":9,"vwap":813},"2025-12-08",-1.57,156600,{"date":1497,"open":688,"high":791,"low":1498,"close":627,"change":200,"percent_change":866,"volume":1499,"transactions":9,"vwap":627},"2025-12-05",8.87,106200,{"date":1501,"open":683,"high":683,"low":688,"close":774,"change":704,"percent_change":1502,"volume":1261,"transactions":9,"vwap":774},"2025-12-04",-4.07,{"date":1504,"open":655,"high":852,"low":923,"close":852,"change":289,"percent_change":1505,"volume":1506,"transactions":9,"vwap":852},"2025-12-03",4.12,124400,{"date":1508,"open":571,"high":1108,"low":774,"close":682,"change":1410,"percent_change":1509,"volume":1510,"transactions":9,"vwap":682},"2025-12-02",-3.24,118600,{"date":1512,"open":1224,"high":852,"low":663,"close":628,"change":249,"percent_change":486,"volume":1513,"transactions":9,"vwap":628},"2025-12-01",108900,{"date":1515,"open":786,"high":620,"low":664,"close":1486,"change":300,"percent_change":1017,"volume":1516,"transactions":9,"vwap":1486},"2025-11-28",62300,{"date":1518,"open":1195,"high":760,"low":786,"close":885,"change":704,"percent_change":1519,"volume":1520,"transactions":9,"vwap":885},"2025-11-26",-3.95,102100,{"date":1522,"open":681,"high":1523,"low":654,"close":700,"change":853,"percent_change":231,"volume":1524,"transactions":9,"vwap":700},"2025-11-25",9.72,79800,{"date":1526,"open":726,"high":760,"low":590,"close":875,"change":1254,"percent_change":1527,"volume":1528,"transactions":9,"vwap":875},"2025-11-24",0.53,173400,{"date":1530,"open":590,"high":1093,"low":618,"close":726,"change":301,"percent_change":1531,"volume":1532,"transactions":9,"vwap":726},"2025-11-21",2.6,117600,{"date":1534,"open":1093,"high":1523,"low":791,"close":571,"change":713,"percent_change":1299,"volume":1535,"transactions":9,"vwap":571},"2025-11-20",199900,{"date":1537,"open":1486,"high":1107,"low":653,"close":1486,"change":1538,"percent_change":675,"volume":1539,"transactions":9,"vwap":1486},"2025-11-19",-0.03,175000,{"date":1541,"open":885,"high":798,"low":822,"close":889,"change":249,"percent_change":486,"volume":1542,"transactions":9,"vwap":889},"2025-11-18",107700,{"date":1544,"open":711,"high":895,"low":885,"close":695,"change":740,"percent_change":1545,"volume":1546,"transactions":9,"vwap":695},"2025-11-17",-2,130700,{"date":1548,"open":599,"high":731,"low":1094,"close":875,"change":1299,"percent_change":1549,"volume":1550,"transactions":9,"vwap":875},"2025-11-14",-6.4,187600,{"date":1552,"open":1553,"high":1037,"low":745,"close":736,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":736},"2025-11-13",10.35,-0.27,-2.59,143100,{"date":1558,"open":1559,"high":1560,"low":1061,"close":1561,"change":415,"percent_change":740,"volume":1562,"transactions":9,"vwap":1561},"2025-11-12",10.5,10.69,10.43,141500,{"date":1564,"open":731,"high":1565,"low":731,"close":976,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":976},"2025-11-11",10.57,0.36,3.57,232200,{"date":1570,"open":611,"high":1067,"low":727,"close":971,"change":424,"percent_change":1571,"volume":1572,"transactions":9,"vwap":971},"2025-11-10",1.71,226000,{"date":1574,"open":1030,"high":1553,"low":1575,"close":611,"change":527,"percent_change":1576,"volume":1577,"transactions":9,"vwap":611},"2025-11-07",9.78,-3.6,205100,{"date":1579,"open":1164,"high":766,"low":1164,"close":1580,"change":1062,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-06",10.29,2.9,229700,{"date":1584,"open":711,"high":1560,"low":1585,"close":599,"change":1472,"percent_change":1586,"volume":1587,"transactions":9,"vwap":599},"2025-11-05",9.49,5.71,361000,{"date":1589,"open":885,"high":727,"low":1424,"close":726,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":726},"2025-11-04",-0.94,-9.04,438000,{"date":1594,"open":1553,"high":1565,"low":1595,"close":1022,"change":384,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1022},"2025-11-03",9.9,0.39,175100,{"date":1599,"open":751,"high":1600,"low":599,"close":1027,"change":1566,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1027},"2025-10-31",10.38,3.6,108800,{"date":1604,"open":1561,"high":1605,"low":710,"close":599,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":599},"2025-10-30",10.61,-0.52,-4.94,164800,{"date":1610,"open":983,"high":1611,"low":1015,"close":1612,"change":440,"percent_change":158,"volume":1613,"transactions":9,"vwap":1612},"2025-10-29",10.87,10.52,207700,{"date":1615,"open":1072,"high":1559,"low":611,"close":976,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":976},"2025-10-28",0.44,4.4,236400,{"date":1620,"open":766,"high":976,"low":1621,"close":1622,"change":870,"percent_change":696,"volume":1623,"transactions":9,"vwap":1622},"2025-10-27",9.87,10.01,160000,{"date":1625,"open":1626,"high":1580,"low":1072,"close":997,"change":440,"percent_change":1627,"volume":1628,"transactions":9,"vwap":997},"2025-10-24",10.11,0.7,129700,{"date":1630,"open":725,"high":1010,"low":724,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-23",10.06,0.27,2.76,144500,{"date":1636,"open":1637,"high":1631,"low":895,"close":709,"change":406,"percent_change":1638,"volume":1639,"transactions":9,"vwap":709},"2025-10-22",9.8,1.14,214800,{"date":1641,"open":700,"high":1079,"low":1585,"close":712,"change":320,"percent_change":1200,"volume":1642,"transactions":9,"vwap":712},"2025-10-21",117200,{"date":1644,"open":653,"high":712,"low":653,"close":718,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":718},"2025-10-20",0.6,6.67,156500,{"date":1649,"open":590,"high":797,"low":847,"close":663,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":663},"2025-10-17",-0.29,-3.12,141400,{"date":1654,"open":1655,"high":901,"low":579,"close":1108,"change":510,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1108},"2025-10-16",9.59,-2.31,111700,{"date":1659,"open":654,"high":759,"low":653,"close":875,"change":289,"percent_change":1660,"volume":1000,"transactions":9,"vwap":875},"2025-10-15",4.05,{"date":1662,"open":644,"high":885,"low":655,"close":582,"change":250,"percent_change":1663,"volume":1664,"transactions":9,"vwap":582},"2025-10-14",-0.87,109500,{"date":1666,"open":628,"high":1107,"low":774,"close":571,"change":249,"percent_change":486,"volume":1336,"transactions":9,"vwap":571},"2025-10-13",{"date":1668,"open":901,"high":589,"low":573,"close":786,"change":704,"percent_change":1519,"volume":1669,"transactions":9,"vwap":786},"2025-10-10",268200,{"date":1671,"open":609,"high":1672,"low":1190,"close":901,"change":495,"percent_change":1161,"volume":1673,"transactions":9,"vwap":901},"2025-10-09",9.98,397900,{"date":1675,"open":1030,"high":1030,"low":996,"close":1181,"change":365,"percent_change":1004,"volume":1676,"transactions":9,"vwap":1181},"2025-10-08",255300,{"date":1678,"open":976,"high":977,"low":1679,"close":1680,"change":472,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-07",10.12,10.17,-3.14,206200,{"date":1684,"open":1027,"high":1685,"low":1626,"close":1559,"change":746,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1559},"2025-10-06",10.59,1.35,254000,{"date":1689,"open":766,"high":1690,"low":1010,"close":1027,"change":746,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1027},"2025-10-03",10.96,1.37,454700,{"date":1694,"open":1030,"high":1015,"low":751,"close":1029,"change":279,"percent_change":1045,"volume":1695,"transactions":9,"vwap":1029},"2025-10-02",157300,{"date":1697,"open":737,"high":1553,"low":1698,"close":1030,"change":1131,"percent_change":1663,"volume":1699,"transactions":9,"vwap":1030},"2025-10-01",10.08,164100,{"date":1701,"open":1553,"high":1559,"low":1622,"close":1027,"change":211,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1027},"2025-09-30",-1.33,164000,{"date":1705,"open":1561,"high":1685,"low":1029,"close":1559,"change":221,"percent_change":310,"volume":1706,"transactions":9,"vwap":1559},"2025-09-29",281600,{"date":1708,"open":906,"high":1561,"low":736,"close":1015,"change":1073,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1015},"2025-09-26",2.58,251000,{"date":1712,"open":731,"high":988,"low":599,"close":1698,"change":416,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1698},"2025-09-25",-1.66,108700,{"date":1716,"open":1044,"high":983,"low":751,"close":1044,"change":300,"percent_change":1062,"volume":1717,"transactions":9,"vwap":1044},"2025-09-24",220700,{"date":1719,"open":989,"high":1720,"low":997,"close":1029,"change":740,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1029},"2025-09-23",10.64,-1.83,260200,{"date":1724,"open":599,"high":1612,"low":1072,"close":1037,"change":720,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1037},"2025-09-22",4.1,420400,{"date":1728,"open":1698,"high":971,"low":1136,"close":599,"change":471,"percent_change":1729,"volume":1730,"transactions":9,"vwap":599},"2025-09-19",-0.4,226600,{"date":1732,"open":1698,"high":1010,"low":1595,"close":745,"change":1073,"percent_change":1733,"volume":1734,"transactions":9,"vwap":745},"2025-09-18",2.66,222900,{"date":1736,"open":561,"high":1061,"low":1079,"close":1575,"change":675,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1575},"2025-09-17",-3.17,202400,{"date":1740,"open":737,"high":1051,"low":752,"close":731,"change":713,"percent_change":1741,"volume":1742,"transactions":9,"vwap":731},"2025-09-16",-0.59,259900,{"date":1744,"open":599,"high":737,"low":1181,"close":736,"change":424,"percent_change":1745,"volume":942,"transactions":9,"vwap":736},"2025-09-15",1.7,{"date":1747,"open":1679,"high":997,"low":739,"close":1072,"change":211,"percent_change":555,"volume":1748,"transactions":9,"vwap":1072},"2025-09-12",156100,{"date":1750,"open":1679,"high":1030,"low":1622,"close":997,"change":300,"percent_change":998,"volume":1751,"transactions":9,"vwap":997},"2025-09-11",235300,{"date":1753,"open":1754,"high":1036,"low":1622,"close":731,"change":675,"percent_change":1755,"volume":1756,"transactions":9,"vwap":731},"2025-09-10",10.42,-3.07,287000,{"date":1758,"open":1015,"high":1565,"low":997,"close":1754,"change":221,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1754},"2025-09-09",1.56,316800,{"date":1762,"open":1680,"high":773,"low":1595,"close":1066,"change":330,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1066},"2025-09-08",0.98,307500,{"date":1766,"open":1767,"high":1008,"low":751,"close":736,"change":1231,"percent_change":1768,"volume":1769,"transactions":9,"vwap":736},"2025-09-05",10.56,-4.42,227300,{"date":1771,"open":989,"high":1560,"low":1028,"close":1772,"change":320,"percent_change":1112,"volume":1773,"transactions":9,"vwap":1772},"2025-09-04",10.63,177900,{"date":1775,"open":1772,"high":1776,"low":1600,"close":989,"change":1538,"percent_change":546,"volume":1777,"transactions":9,"vwap":989},"2025-09-03",10.81,207200,{"date":1779,"open":970,"high":1780,"low":766,"close":1057,"change":940,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1057},"2025-09-02",10.74,-1.86,339600,{"date":1784,"open":1785,"high":1786,"low":1767,"close":1787,"change":1254,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-29",10.88,11.04,10.78,0.47,314000,{"date":1791,"open":1028,"high":1792,"low":1037,"close":1793,"change":1596,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-08-28",10.9,10.73,3.77,714900,{"date":1797,"open":731,"high":1559,"low":1631,"close":1015,"change":1204,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1015},"2025-08-27",4.23,547200,{"date":1801,"open":1621,"high":997,"low":727,"close":611,"change":1254,"percent_change":1144,"volume":1802,"transactions":9,"vwap":611},"2025-08-26",303000,{"date":1804,"open":718,"high":1805,"low":1655,"close":1621,"change":998,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1621},"2025-08-25",9.95,3.13,276200,{"date":1809,"open":727,"high":1621,"low":726,"close":1093,"change":471,"percent_change":1219,"volume":1810,"transactions":9,"vwap":1093},"2025-08-22",167700,{"date":1812,"open":760,"high":1813,"low":875,"close":901,"change":319,"percent_change":330,"volume":1814,"transactions":9,"vwap":901},"2025-08-21",9.89,274100,{"date":1816,"open":619,"high":701,"low":695,"close":718,"change":415,"percent_change":495,"volume":1817,"transactions":9,"vwap":718},"2025-08-20",300400,{"date":1819,"open":1585,"high":724,"low":806,"close":996,"change":132,"percent_change":1140,"volume":1820,"transactions":9,"vwap":996},"2025-08-19",235900,{"date":1822,"open":760,"high":727,"low":806,"close":1156,"change":781,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1156},"2025-08-18",-1.04,220500,{"date":1826,"open":1655,"high":727,"low":590,"close":700,"change":330,"percent_change":1827,"volume":1828,"transactions":9,"vwap":700},"2025-08-15",1.05,267800,{"date":1830,"open":852,"high":1195,"low":579,"close":1156,"change":656,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1156},"2025-08-14",2.25,278900,{"date":1834,"open":1088,"high":1088,"low":823,"close":695,"change":486,"percent_change":964,"volume":1835,"transactions":9,"vwap":695},"2025-08-13",506400,{"date":1837,"open":1230,"high":608,"low":922,"close":608,"change":1200,"percent_change":760,"volume":1838,"transactions":9,"vwap":608},"2025-08-12",420700,{"date":1840,"open":580,"high":995,"low":1318,"close":1237,"change":761,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1237},"2025-08-11",-2.6,708700,{"date":1844,"open":1273,"high":627,"low":1273,"close":799,"change":137,"percent_change":1845,"volume":1846,"transactions":9,"vwap":799},"2025-08-08",17.42,655600,{"date":1848,"open":1849,"high":1245,"low":1850,"close":1272,"change":117,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1272},"2025-08-07",7.22,7.05,4.88,302500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1482,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-06",6.2,7.21,6.15,7.17,18.12,297700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":667,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-05",6.09,6.27,5.79,6.07,3.76,287500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":861,"percent_change":621,"volume":1875,"transactions":9,"vwap":1874},"2025-08-04",5.73,5.91,5.69,5.85,119600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":330,"percent_change":793,"volume":1882,"transactions":9,"vwap":1881},"2025-08-01",5.51,5.72,5.43,5.7,92100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":486,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-31",5.68,5.76,5.52,5.6,-1.93,57900,{"date":1892,"open":1893,"high":1893,"low":1881,"close":1586,"change":890,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1586},"2025-07-30",5.89,-2.56,49500,{"date":1897,"open":1874,"high":1898,"low":1886,"close":1899,"change":471,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-29",5.92,5.86,-0.68,85100,{"date":1903,"open":1213,"high":1904,"low":1893,"close":1905,"change":486,"percent_change":1721,"volume":1906,"transactions":9,"vwap":1905},"2025-07-28",6.01,5.9,116000,{"date":1908,"open":1905,"high":1904,"low":1909,"close":1904,"change":330,"percent_change":862,"volume":1910,"transactions":9,"vwap":1904},"2025-07-25",5.8,104800,{"date":1912,"open":1213,"high":1913,"low":1914,"close":1872,"change":279,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1872},"2025-07-24",5.96,5.77,-0.84,124300,{"date":1918,"open":1914,"high":1913,"low":1586,"close":1913,"change":656,"percent_change":1919,"volume":877,"transactions":9,"vwap":1913},"2025-07-23",3.65,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":301,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-07-22",5.56,5.78,5.75,4.36,144800,{"date":1928,"open":1929,"high":1888,"low":1880,"close":1878,"change":300,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1878},"2025-07-21",5.48,0.55,132400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1929,"change":440,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1929},"2025-07-18",5.47,5.53,5.38,1.29,158600,{"date":1940,"open":1935,"high":1888,"low":1941,"close":1942,"change":1131,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-17",5.39,5.41,-1.64,143300,{"date":1946,"open":1887,"high":1145,"low":1947,"close":1948,"change":240,"percent_change":1566,"volume":1949,"transactions":9,"vwap":1948},"2025-07-16",5.46,5.5,90600,{"date":1951,"open":1952,"high":1953,"low":1947,"close":1929,"change":838,"percent_change":1954,"volume":840,"transactions":9,"vwap":1929},"2025-07-15",5.63,5.67,-2.32,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1145,"change":740,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1145},"2025-07-14",5.83,5.84,5.55,-3.28,89900,{"date":1963,"open":1964,"high":1965,"low":1909,"close":1909,"change":280,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1909},"2025-07-11",6.17,6.22,-6.3,51300,{"date":1969,"open":1965,"high":1970,"low":1971,"close":1972,"change":781,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-10",6.31,6.11,6.19,-1.59,69600,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":221,"percent_change":357,"volume":1980,"transactions":9,"vwap":1979},"2025-07-09",6.12,6.3,6.29,70000,{"date":1982,"open":1983,"high":1984,"low":1977,"close":1985,"change":870,"percent_change":1986,"volume":692,"transactions":9,"vwap":1985},"2025-07-08",6.24,6.28,6.13,-1.92,{"date":1988,"open":1989,"high":1990,"low":1985,"close":1991,"change":132,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-07",6.16,6.4,6.25,1.46,171400,{"date":1995,"open":1989,"high":1970,"low":1985,"close":1989,"change":249,"percent_change":601,"volume":1996,"transactions":9,"vwap":1989},"2025-07-03",45700,{"date":1998,"open":1983,"high":1864,"low":1863,"close":1964,"change":249,"percent_change":601,"volume":1999,"transactions":9,"vwap":1964},"2025-07-02",76600,{"date":2001,"open":1965,"high":2002,"low":2003,"close":2004,"change":713,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-01",6.32,6.1,6.18,-0.96,125000,{"date":2008,"open":1972,"high":2002,"low":1958,"close":1983,"change":853,"percent_change":503,"volume":2009,"transactions":9,"vwap":1983},"2025-06-30",327400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1977,"change":142,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1977},"2025-06-27",6.44,6.53,6.08,-5.26,3105700,{"date":2018,"open":1990,"high":2019,"low":2020,"close":2021,"change":374,"percent_change":1140,"volume":2022,"transactions":9,"vwap":2021},"2025-06-26",6.52,6.34,6.46,125100,{"date":2024,"open":1970,"high":2025,"low":1989,"close":1990,"change":746,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1990},"2025-06-25",6.43,2.24,135300,{"date":2029,"open":1991,"high":1990,"low":1855,"close":2030,"change":320,"percent_change":1937,"volume":2031,"transactions":9,"vwap":2030},"2025-06-24",6.26,128700,{"date":2033,"open":2004,"high":1864,"low":1957,"close":2004,"change":200,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2004},"2025-06-23",-1.12,160900,{"date":2037,"open":2004,"high":2038,"low":2003,"close":1991,"change":374,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1991},"2025-06-20",6.35,0.97,220300,{"date":2042,"open":1977,"high":1984,"low":1863,"close":1972,"change":300,"percent_change":54,"volume":2043,"transactions":9,"vwap":1972},"2025-06-18",161300,{"date":2045,"open":2002,"high":2046,"low":1857,"close":1989,"change":510,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1989},"2025-06-17",6.36,-3.45,178300,{"date":2050,"open":2030,"high":2051,"low":1977,"close":2052,"change":424,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-16",6.41,6.38,2.74,132300,{"date":2056,"open":2057,"high":1991,"low":1898,"close":2058,"change":406,"percent_change":2059,"volume":1306,"transactions":9,"vwap":2058},"2025-06-13",6,6.21,1.8,{"date":2061,"open":2014,"high":1977,"low":612,"close":2003,"change":319,"percent_change":221,"volume":2062,"transactions":9,"vwap":2003},"2025-06-12",86400,{"date":2064,"open":1863,"high":1972,"low":2065,"close":1863,"change":384,"percent_change":173,"volume":2066,"transactions":9,"vwap":1863},"2025-06-11",5.94,185900,{"date":2068,"open":612,"high":2069,"low":1893,"close":2070,"change":330,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-10",6.06,6.05,1.68,104100,{"date":2074,"open":1971,"high":1964,"low":1872,"close":2075,"change":601,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-09",5.95,-2.62,76000,{"date":2079,"open":2075,"high":1971,"low":2075,"close":1971,"change":1387,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1971},"2025-06-06",3.04,100400,{"date":2083,"open":1985,"high":1989,"low":1898,"close":1213,"change":416,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1213},"2025-06-05",-2.79,117100,{"date":2087,"open":2003,"high":1972,"low":1904,"close":2003,"change":384,"percent_change":173,"volume":2031,"transactions":9,"vwap":2003},"2025-06-04",{"date":2089,"open":1953,"high":2003,"low":1953,"close":2069,"change":1490,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2069},"2025-06-03",6.69,121400,{"date":2093,"open":1871,"high":1957,"low":1952,"close":1885,"change":781,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1885},"2025-06-02",-1.73,187100,{"date":2097,"open":1878,"high":1957,"low":1947,"close":1923,"change":1387,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1923},"2025-05-30",3.21,166400,{"date":2101,"open":2102,"high":2103,"low":2102,"close":1888,"change":1490,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1888},"2025-05-29",5.3,5.65,7.28,154500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":538,"change":300,"percent_change":478,"volume":2111,"transactions":9,"vwap":538},"2025-05-28",5.2,5.26,5.08,312600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":510,"percent_change":1502,"volume":2118,"transactions":9,"vwap":2117},"2025-05-27",5.42,5.57,5.17,5.19,207500,{"date":2120,"open":2121,"high":2122,"low":1936,"close":1942,"change":280,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1942},"2025-05-23",5.62,5.81,-6.72,175400,{"date":2126,"open":2127,"high":2128,"low":1909,"close":1909,"change":646,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1909},"2025-05-22",5.99,6.03,-4.13,175200,{"date":2132,"open":1904,"high":1866,"low":2133,"close":2070,"change":279,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2070},"2025-05-21",5.97,-0.82,147300,{"date":2137,"open":1977,"high":2004,"low":1893,"close":2003,"change":415,"percent_change":472,"volume":2138,"transactions":9,"vwap":2003},"2025-05-20",135200,{"date":2140,"open":1863,"high":2141,"low":2142,"close":1977,"change":1538,"percent_change":1045,"volume":2143,"transactions":9,"vwap":1977},"2025-05-19",6.14,5.88,204800,{"date":2145,"open":2133,"high":1983,"low":2133,"close":1857,"change":861,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1857},"2025-05-16",2.5,187000,{"date":2149,"open":2150,"high":2070,"low":1871,"close":2057,"change":1632,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2057},"2025-05-15",5.74,4.71,173600,{"date":2154,"open":1873,"high":2065,"low":1885,"close":1871,"change":415,"percent_change":365,"volume":1647,"transactions":9,"vwap":1871},"2025-05-14",{"date":2156,"open":1947,"high":1914,"low":1880,"close":1924,"change":1632,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1924},"2025-05-13",4.93,211400,{"date":2160,"open":1935,"high":1922,"low":2161,"close":1929,"change":406,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1929},"2025-05-12",5.27,2.05,337000,{"date":2165,"open":1947,"high":1922,"low":2102,"close":2166,"change":781,"percent_change":1721,"volume":2167,"transactions":9,"vwap":2166},"2025-05-09",5.37,188900,{"date":2169,"open":2170,"high":1145,"low":2171,"close":1934,"change":112,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1934},"2025-05-08",5.15,5.1,15.16,241600,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":1254,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-07",4.7,4.89,4.75,1.06,142700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2176,"change":250,"percent_change":2186,"volume":1109,"transactions":9,"vwap":2176},"2025-05-06",4.76,4.78,4.67,-1.67,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2184,"change":200,"percent_change":839,"volume":2192,"transactions":9,"vwap":2184},"2025-05-05",4.83,4.85,4.74,84600,{"date":2194,"open":2184,"high":2177,"low":2178,"close":2190,"change":330,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2190},"2025-05-02",2.11,67400,{"date":2198,"open":2183,"high":2199,"low":2185,"close":2178,"change":300,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2178},"2025-05-01",4.81,0.64,75500,{"date":2203,"open":2204,"high":2205,"low":178,"close":2206,"change":940,"percent_change":1502,"volume":2207,"transactions":9,"vwap":2206},"2025-04-30",4.86,4.9,4.72,171500,{"date":2209,"open":82,"high":2210,"low":2204,"close":2211,"change":415,"percent_change":1729,"volume":2212,"transactions":9,"vwap":2211},"2025-04-29",5.01,4.92,62500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2215,"change":1538,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2215},"2025-04-28",4.94,5.12,4.82,-0.6,82000,{"date":2221,"open":82,"high":2222,"low":933,"close":2223,"change":1538,"percent_change":2218,"volume":1415,"transactions":9,"vwap":2223},"2025-04-25",5,4.97,{"date":2225,"open":2226,"high":2110,"low":2157,"close":2222,"change":818,"percent_change":818,"volume":2227,"transactions":9,"vwap":2222},"2025-04-24",5.02,110600,{"date":182,"open":933,"high":2229,"low":933,"close":2222,"change":917,"percent_change":1074,"volume":2230,"transactions":9,"vwap":2222},5.21,111100]