[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INNV":3,"homepage-market-summary":31,"stock-historical-INNV":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INNV","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},"InnovAge Holding Corp. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","InnovAge Holding Corp is a healthcare delivery platform comprising multiple participants focused on providing all-inclusive, capitated care to high-cost seniors, many of whom are dual-eligible. Its programs are designed to address two of the pressing challenges facing the U.S. healthcare industry: rising costs and poor outcomes. The purpose of the participant-centered care delivery approach is to improve the quality of care participants receive, while keeping them in their homes for as long as possible and reducing the overutilization of high-cost care settings, such as hospitals and nursing homes. It manages its business as one reportable segment, PACE.","2,500","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9,9.01,9.075,8.84,8.96,0.04,0.45,496680.131488,6349,8.9772,12.64,3.935,311575.2997994462,58.2,1404,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"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",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.78,225834,82429500.249661,209.28,"2025-04-23",[185,186,195,204,213,221,232,241,251,261,272,283,293,303,314,324,334,342,352,362,372,381,390,398,408,417,425,434,443,452,462,471,478,486,495,503,509,518,528,538,545,552,560,569,578,586,595,606,614,624,635,646,656,666,676,685,693,700,707,715,720,727,732,737,746,751,758,766,772,779,785,794,800,807,813,821,828,834,840,848,856,864,873,882,890,897,903,909,917,924,932,939,944,949,953,959,962,968,975,981,986,992,999,1007,1014,1021,1029,1036,1041,1047,1056,1062,1069,1076,1083,1089,1095,1101,1107,1113,1117,1121,1128,1133,1140,1147,1154,1159,1167,1171,1176,1182,1186,1193,1199,1205,1208,1214,1219,1224,1231,1236,1241,1247,1254,1259,1265,1272,1278,1284,1289,1295,1302,1308,1314,1317,1322,1326,1331,1337,1343,1347,1351,1356,1361,1365,1371,1376,1382,1390,1396,1403,1411,1419,1426,1433,1439,1446,1452,1457,1463,1468,1474,1481,1488,1496,1502,1506,1513,1519,1525,1530,1538,1543,1549,1554,1560,1565,1571,1577,1581,1586,1591,1595,1600,1608,1615,1623,1630,1636,1642,1646,1650,1658,1663,1667,1672,1676,1683,1689,1695,1700,1708,1715,1723,1727,1732,1737,1745,1752,1757,1765,1770,1777,1782,1787,1792,1796,1802,1805,1809,1815,1822,1827,1831,1836,1841,1848,1852,1855,1859,1865,1871,1875,1879,1883,1886,1892,1896,1900,1907,1913,1919,1924,1930,1936,1942,1949,1957,1962,1968,1974,1980,1986,1993,2000,2007,2011,2016,2021,2026,2031,2038,2043,2050,2056,2061,2065,2070,2077,2083,2087,2094,2101,2105,2112,2116,2120,2125,2130,2135,2140,2147,2152,2155,2161,2168,2176,2181,2187,2192,2195,2201,2206,2212,2217,2223,2227,2231,2236,2240,2244,2249,2253,2258,2266,2272,2277,2281,2286,2289,2293,2296,2300,2304,2307,2310,2315,2319,2323,2326,2330,2335,2338,2343,2346,2349,2352,2356,2360,2363,2368,2371,2376,2380,2385,2390,2397,2403,2410,2415,2421,2426,2431,2434],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},8.9,9.08,8.74,0.16,1.82,1178401.792633,6830,8.9533,{"date":196,"open":197,"high":16,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",8.78,8.6,8.8,0,461962.597754,7875,8.7772,{"date":205,"open":206,"high":206,"low":207,"close":199,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",8.95,8.72,-0.18,-2,807590.378265,8319,8.803,{"date":214,"open":199,"high":16,"low":215,"close":216,"change":133,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",8.69,8.98,1.01,729146.127751,9907,8.9007,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",8.99,9.26,8.82,8.89,-0.11,-1.22,725519.053401,8027,9.0013,{"date":233,"open":234,"high":235,"low":236,"close":16,"change":190,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",8.79,9.12,8.4,1.81,1544300.44398,13471,8.8559,{"date":242,"open":243,"high":244,"low":245,"close":19,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",9.026,9.03,8.55,-0.16,-1.78,1296004.986918,14809,8.7487,{"date":252,"open":253,"high":254,"low":255,"close":16,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",9.725,9.75,8.92,-1.655,-15.53,6584750.06045,43470,9.2738,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",10.63,10.8099,10.45,10.655,0.055,0.52,339759.889623,3632,10.3219,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",10.92,10.93,10.51,10.6,-0.32,-2.93,240190.308867,3712,10.6301,{"date":284,"open":285,"high":286,"low":287,"close":274,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",10.7,10.9483,10.5,0.22,2.06,331570.255965,3683,10.8458,{"date":294,"open":295,"high":296,"low":297,"close":285,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",10.98,11.1,10.66,-0.15,-1.38,187750.348656,4290,10.811,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",10.9,11.05,10.69,10.85,-0.07,-0.64,221724.421122,4710,10.8492,{"date":315,"open":316,"high":317,"low":318,"close":274,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",10.72,10.94,10.49,0.15,1.39,239019.595941,4568,10.8029,{"date":325,"open":326,"high":327,"low":285,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",10.8,11.22,10.77,0.02,0.19,204945.199319,3988,10.8452,{"date":335,"open":274,"high":336,"low":297,"close":337,"change":319,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",11.44,10.75,1.42,192102.213969,3805,10.816,{"date":343,"open":344,"high":345,"low":346,"close":277,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",10.95,11.14,10.3982,-0.43,-3.9,286609.348143,5072,10.6251,{"date":353,"open":354,"high":355,"low":274,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",11.7,12.1999,11.03,0.51,4.85,924668.785775,12850,11.468,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",10.68,10.23,10.52,-0.23,-2.14,546749.502657,8607,10.6704,{"date":373,"open":374,"high":306,"low":375,"close":337,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",10.74,10.59,-0.02,-0.19,161443.410841,4121,10.8454,{"date":382,"open":383,"high":274,"low":384,"close":328,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",10.88,10.61,-0.04,-0.37,122982.764397,3563,10.7442,{"date":391,"open":392,"high":393,"low":307,"close":394,"change":376,"percent_change":208,"volume":395,"transactions":396,"vwap":397},"2026-09-02",10.89,11.23,10.81,232322.972632,5458,10.8083,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",10.78,11.235,10.83,0.03,0.28,184813.213941,4829,10.938,{"date":409,"open":410,"high":392,"low":411,"close":326,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",10.79,10.54,-0.06,-0.55,249766.513992,5052,10.7921,{"date":418,"open":306,"high":306,"low":337,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",10.86,-0.17,-1.54,131762.563782,3654,10.8589,{"date":426,"open":427,"high":428,"low":392,"close":356,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",10.99,11.12,-0.01,-0.09,191776.599188,3163,10.9991,{"date":435,"open":383,"high":436,"low":383,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",11.27,11.04,0.12,1.1,143346.372018,4613,11.0704,{"date":444,"open":437,"high":445,"low":446,"close":274,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",11.24,10.806,-0.1,-0.91,149458.485132,3896,10.9079,{"date":453,"open":454,"high":455,"low":337,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",10.96,11.31,11.02,0.06,0.55,195310.463613,5048,11.0798,{"date":463,"open":464,"high":465,"low":402,"close":454,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",11.255,11.98,0.24,2.24,366079.75916,7485,11.0698,{"date":472,"open":308,"high":296,"low":375,"close":316,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",-0.22,-2.01,124242.181524,4129,10.7637,{"date":479,"open":327,"high":480,"low":481,"close":317,"change":246,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",11.41,10.8038,-1.44,158035.173027,4302,10.9663,{"date":487,"open":488,"high":489,"low":488,"close":296,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",10.64,11.13,0.43,4.03,198912.542153,6485,11.0177,{"date":496,"open":488,"high":400,"low":497,"close":498,"change":457,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",10.4,10.67,0.57,175716.053828,4405,10.5683,{"date":504,"open":263,"high":326,"low":276,"close":384,"change":385,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",-0.38,213456.650824,5123,10.6328,{"date":510,"open":511,"high":410,"low":512,"close":513,"change":288,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",10.53,10.37,10.65,2.11,117542.60906,3623,10.648,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":169,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",10.26,10.515,10.09,10.43,1.96,143668.093268,3170,10.4204,{"date":529,"open":530,"high":531,"low":532,"close":365,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",10.91,10.915,10.2,-0.67,-6.15,205359.864638,4253,10.3879,{"date":539,"open":306,"high":540,"low":326,"close":305,"change":541,"percent_change":542,"volume":543,"transactions":340,"vwap":544},"2026-08-10",11.3999,-0.28,-2.5,214554.038942,10.9657,{"date":546,"open":437,"high":327,"low":547,"close":548,"change":169,"percent_change":191,"volume":549,"transactions":550,"vwap":551},"2026-08-07",10.76,11.18,277826.368628,5685,11.0539,{"date":553,"open":554,"high":555,"low":285,"close":295,"change":227,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",11.01,11.0207,-0.99,146062.85439,2920,10.8986,{"date":561,"open":392,"high":562,"low":563,"close":564,"change":466,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",11.175,10.73,11.09,2.21,165317.079957,4033,11.0454,{"date":570,"open":571,"high":572,"low":573,"close":308,"change":505,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",11.29,11.35,10.5312,-3.38,285200.054101,5527,10.8441,{"date":579,"open":480,"high":580,"low":548,"close":393,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",11.87,-0.13,-1.14,346927.945528,5973,11.3857,{"date":587,"open":588,"high":589,"low":344,"close":590,"change":91,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",11.66,11.765,11.36,-2.07,351016.044452,6234,11.3611,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",11.64,11.74,11.358,11.6,0.13,1.13,150412.389573,3758,11.5387,{"date":607,"open":608,"high":609,"low":336,"close":610,"change":143,"percent_change":611,"volume":612,"transactions":613,"vwap":605},"2026-07-29",11.72,11.89,11.47,-2.88,169521.720883,4208,{"date":615,"open":616,"high":617,"low":572,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",11.62,11.92,11.81,0.33,2.87,295513.74387,5606,11.722,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",11.59,11.96,11.37,11.48,-0.08,-0.69,236597.403674,4545,11.5427,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",11.3,11.7384,11.185,11.56,0.37,3.31,172529.459177,3107,11.536,{"date":647,"open":648,"high":649,"low":275,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",11.53,11.63,11.19,-0.49,-4.2,224038.059874,4454,11.2188,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":246,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",11.78,11.8607,11.55,11.68,-1.35,266499.564424,5140,11.7052,{"date":667,"open":668,"high":580,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",11.07,11,11.84,0.76,6.86,361601.152112,6288,11.6807,{"date":677,"open":678,"high":626,"low":356,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",11.58,11.08,-0.42,-3.65,334240.640381,5661,11.1869,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":386,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-17",11.67,11.86,11.332,11.5,-3.12,322000,{"date":694,"open":678,"high":695,"low":696,"close":580,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":580},"2026-07-16",12.61,11.4,0.29,2.5,407700,{"date":701,"open":702,"high":703,"low":336,"close":678,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":678},"2026-07-15",11.57,11.93,-0.03,-0.26,292600,{"date":708,"open":637,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",11.845,11.06,11.61,0.34,3.02,356500,{"date":716,"open":610,"high":703,"low":327,"close":436,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":436},"2026-07-13",-0.25,-2.17,288500,{"date":721,"open":722,"high":723,"low":393,"close":724,"change":386,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",11.82,11.83,11.52,-3.11,202300,{"date":728,"open":724,"high":609,"low":729,"close":609,"change":641,"percent_change":730,"volume":731,"transactions":9,"vwap":609},"2026-07-09",11.42,3.21,157000,{"date":733,"open":678,"high":649,"low":734,"close":724,"change":581,"percent_change":735,"volume":736,"transactions":9,"vwap":724},"2026-07-08",11.341,-1.12,296600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",12.11,12.335,11.535,11.65,-0.46,-3.8,345900,{"date":747,"open":703,"high":748,"low":749,"close":739,"change":438,"percent_change":48,"volume":750,"transactions":9,"vwap":739},"2026-07-06",12.44,11.568,431400,{"date":752,"open":753,"high":754,"low":711,"close":755,"change":404,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",11.71,12.28,11.99,2.39,368200,{"date":759,"open":760,"high":761,"low":762,"close":753,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":753},"2026-07-01",11.9,12.3,11.526,-0.14,-1.18,464900,{"date":767,"open":724,"high":26,"low":768,"close":769,"change":466,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",11.38,11.85,2.07,948900,{"date":773,"open":774,"high":661,"low":775,"close":711,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":711},"2026-06-29",10.82,10.56,0.82,7.6,836100,{"date":780,"open":781,"high":383,"low":781,"close":410,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":410},"2026-06-26",10.39,0.44,4.25,1324800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",9.67,10.38,9.53,10.35,0.68,7.03,355700,{"date":795,"open":796,"high":797,"low":796,"close":787,"change":118,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-24",9.32,9.895,3.76,420500,{"date":801,"open":802,"high":803,"low":804,"close":796,"change":805,"percent_change":62,"volume":806,"transactions":9,"vwap":796},"2026-06-23",9.21,9.51,9.199,0.11,256300,{"date":808,"open":809,"high":810,"low":809,"close":802,"change":466,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-22",8.935,9.485,2.68,363500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":208,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-18",9.27,9.365,8.87,8.97,-1.97,990500,{"date":822,"open":802,"high":823,"low":824,"close":825,"change":581,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-17",9.49,8.93,9.15,-1.4,315900,{"date":829,"open":830,"high":831,"low":235,"close":832,"change":438,"percent_change":138,"volume":833,"transactions":9,"vwap":832},"2026-06-16",9.22,9.44,9.28,404600,{"date":835,"open":825,"high":832,"low":836,"close":837,"change":838,"percent_change":458,"volume":839,"transactions":9,"vwap":837},"2026-06-15",8.75,9.16,0.05,331300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":385,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-12",9.14,9.47,9.055,9.11,-0.44,359100,{"date":849,"open":850,"high":851,"low":852,"close":825,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":825},"2026-06-11",8.36,9.25,8.295,0.83,9.98,357500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":123,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-10",7.68,8.34,7.47,8.32,8.19,384200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",7.41,7.735,7.4,7.69,0.32,4.34,565500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-08",7.35,7.52,7.2,7.37,0.07,0.96,338100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":320,"volume":889,"transactions":9,"vwap":887},"2026-06-05",7.19,7.505,7.145,7.3,0.1,341400,{"date":891,"open":892,"high":893,"low":894,"close":877,"change":438,"percent_change":895,"volume":896,"transactions":9,"vwap":877},"2026-06-04",7.17,7.36,7.08,1.69,401900,{"date":898,"open":877,"high":899,"low":900,"close":894,"change":763,"percent_change":901,"volume":902,"transactions":9,"vwap":894},"2026-06-03",7.21,7.04,-1.94,246800,{"date":904,"open":887,"high":905,"low":899,"close":906,"change":630,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-02",7.54,7.22,-1.1,394000,{"date":910,"open":911,"high":912,"low":913,"close":887,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":887},"2026-06-01",7.45,7.63,7.27,-0.29,-3.82,368000,{"date":918,"open":860,"high":912,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-29",7.335,7.59,0.08,1.07,298900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":921,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-28",7.42,7.56,7.34,7.51,1.08,150700,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":921,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-27",7.31,7.5,7.43,1.09,178900,{"date":940,"open":941,"high":878,"low":884,"close":875,"change":319,"percent_change":942,"volume":943,"transactions":9,"vwap":875},"2026-05-26",7.23,2.08,233500,{"date":945,"open":866,"high":920,"low":946,"close":877,"change":420,"percent_change":947,"volume":948,"transactions":9,"vwap":877},"2026-05-22",7.185,-2.31,247500,{"date":950,"open":866,"high":936,"low":913,"close":878,"change":763,"percent_change":951,"volume":952,"transactions":9,"vwap":878},"2026-05-21",-1.86,238600,{"date":954,"open":899,"high":876,"low":955,"close":929,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":929},"2026-05-20",7.1,0.3,4.16,304800,{"date":960,"open":906,"high":893,"low":946,"close":899,"change":385,"percent_change":413,"volume":961,"transactions":9,"vwap":899},"2026-05-19",242300,{"date":963,"open":964,"high":905,"low":964,"close":965,"change":601,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-18",7.15,7.25,1.83,244400,{"date":969,"open":970,"high":970,"low":955,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-15",7.38,7.12,-0.31,-4.17,194600,{"date":976,"open":926,"high":977,"low":978,"close":936,"change":21,"percent_change":979,"volume":980,"transactions":9,"vwap":936},"2026-05-14",7.57,7.28,0.54,318900,{"date":982,"open":978,"high":905,"low":892,"close":983,"change":246,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-13",7.39,-2.12,324100,{"date":987,"open":893,"high":988,"low":965,"close":989,"change":330,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-12",7.66,7.55,2.58,325300,{"date":993,"open":934,"high":994,"low":995,"close":893,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":893},"2026-05-11",7.44,7,-0.21,-2.77,587100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":977,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":977},"2026-05-08",8.06,8.087,7.555,-0.51,-6.31,394100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":385,"percent_change":651,"volume":1013,"transactions":9,"vwap":1012},"2026-05-07",8.23,8.3,8.05,8.08,259500,{"date":1015,"open":1016,"high":1017,"low":894,"close":1018,"change":190,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",7.65,8.57,8.12,2.01,560800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":996,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-05",8.18,8.215,7.84,7.96,-2.57,274500,{"date":1030,"open":1010,"high":1031,"low":1032,"close":1033,"change":298,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-04",8.365,8.15,8.17,-1.8,145500,{"date":1037,"open":1033,"high":850,"low":1011,"close":861,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":861},"2026-05-01",0.17,2.09,125900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1032,"change":921,"percent_change":128,"volume":1046,"transactions":9,"vwap":1032},"2026-04-30",8.01,8.16,7.88,140700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-29",8.24,8.28,7.97,8.07,-0.2,-2.42,139900,{"date":1057,"open":97,"high":861,"low":1011,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-28",8.27,0.18,2.22,216800,{"date":1063,"open":1064,"high":862,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-27",7.93,8.09,0.14,1.76,198100,{"date":1070,"open":869,"high":1071,"low":935,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-24",7.98,7.95,0.21,2.71,286100,{"date":1077,"open":1078,"high":1079,"low":927,"close":1080,"change":133,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-23",7.67,7.81,7.74,1.18,133600,{"date":1084,"open":1085,"high":1086,"low":876,"close":1016,"change":457,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1016},"2026-04-22",7.64,7.9,0.79,179500,{"date":1090,"open":1071,"high":1001,"low":1091,"close":920,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":920},"2026-04-21",7.53,-0.36,-4.53,260900,{"date":1096,"open":1044,"high":1097,"low":1098,"close":1072,"change":914,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1072},"2026-04-20",8.25,7.94,-3.52,152100,{"date":1102,"open":1103,"high":1104,"low":1044,"close":1049,"change":581,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1049},"2026-04-17",8.49,8.62,-1.55,270000,{"date":1108,"open":1109,"high":1110,"low":1018,"close":1110,"change":288,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-16",8.13,8.37,2.7,253800,{"date":1114,"open":1032,"high":1097,"low":1115,"close":1032,"change":376,"percent_change":91,"volume":1116,"transactions":9,"vwap":1032},"2026-04-15",8.02,222300,{"date":1118,"open":1032,"high":1119,"low":1109,"close":1033,"change":403,"percent_change":641,"volume":1120,"transactions":9,"vwap":1033},"2026-04-14",8.389,187000,{"date":1122,"open":1123,"high":1050,"low":1124,"close":1125,"change":412,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-13",8.11,8,8.14,-0.73,275400,{"date":1129,"open":1103,"high":1103,"low":1001,"close":1130,"change":914,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-10",8.2,-3.42,258200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1103,"change":1066,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1103},"2026-04-09",8.375,8.63,8.26,1.68,270900,{"date":1141,"open":1125,"high":1142,"low":1012,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-08",8.41,8.35,0.46,5.83,335100,{"date":1148,"open":1149,"high":1065,"low":1150,"close":1151,"change":630,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-07",7.91,7.728,7.89,-1,276200,{"date":1155,"open":777,"high":1001,"low":989,"close":1051,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1051},"2026-04-06",0.36,4.73,327200,{"date":1160,"open":1161,"high":1162,"low":994,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-02",7.82,7.83,7.61,-0.41,-5.11,276600,{"date":1168,"open":1123,"high":1169,"low":1124,"close":1115,"change":200,"percent_change":200,"volume":1170,"transactions":9,"vwap":1115},"2026-04-01",8.21,251100,{"date":1172,"open":1001,"high":1001,"low":1173,"close":1115,"change":319,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1115},"2026-03-31",7.8,1.91,266800,{"date":1177,"open":1149,"high":1178,"low":1179,"close":1180,"change":385,"percent_change":1004,"volume":1181,"transactions":9,"vwap":1180},"2026-03-30",7.99,7.72,7.87,296500,{"date":1183,"open":1086,"high":1026,"low":1184,"close":1149,"change":429,"percent_change":581,"volume":1185,"transactions":9,"vwap":1149},"2026-03-27",7.73,268600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1188,"change":996,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-03-26",7.92,8.299,7.78,-2.58,357100,{"date":1194,"open":1124,"high":1125,"low":1195,"close":1109,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1109},"2026-03-25",7.79,0.26,3.3,268400,{"date":1200,"open":1201,"high":1115,"low":1202,"close":1180,"change":430,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1180},"2026-03-24",7.86,7.711,-1.13,295600,{"date":1206,"open":1162,"high":1018,"low":1195,"close":1026,"change":1073,"percent_change":1074,"volume":1207,"transactions":9,"vwap":1026},"2026-03-23",305300,{"date":1209,"open":850,"high":850,"low":869,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",7.75,-0.61,-7.3,392100,{"date":1215,"open":1032,"high":1216,"low":1124,"close":850,"change":438,"percent_change":1217,"volume":1218,"transactions":9,"vwap":850},"2026-03-19",8.39,1.46,665800,{"date":1220,"open":245,"high":1221,"low":1044,"close":1049,"change":541,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1049},"2026-03-18",8.71,-3.29,340900,{"date":1225,"open":1226,"high":244,"low":1227,"close":1228,"change":996,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-17",8.81,8.51,8.52,-2.41,334700,{"date":1232,"open":1233,"high":187,"low":1233,"close":1234,"change":712,"percent_change":1235,"volume":1158,"transactions":9,"vwap":1234},"2026-03-16",8.5,8.73,4.05,{"date":1237,"open":1238,"high":1239,"low":1032,"close":1216,"change":457,"percent_change":113,"volume":1240,"transactions":9,"vwap":1216},"2026-03-13",8.38,8.45,182200,{"date":1242,"open":1227,"high":1243,"low":1010,"close":1244,"change":705,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",8.58,8.33,-3.03,187500,{"date":1248,"open":1249,"high":1250,"low":1097,"close":1251,"change":298,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-11",8.66,8.67,8.59,-1.72,237700,{"date":1255,"open":836,"high":1256,"low":1257,"close":189,"change":376,"percent_change":367,"volume":1258,"transactions":9,"vwap":189},"2026-03-10",9.05,8.634,297900,{"date":1260,"open":197,"high":1261,"low":1110,"close":1262,"change":473,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",8.981,8.76,-2.45,344300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":216,"change":413,"percent_change":1270,"volume":1271,"transactions":9,"vwap":216},"2026-03-06",9.17,9.48,8.7,-5.77,353900,{"date":1273,"open":788,"high":1274,"low":851,"close":789,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":789},"2026-03-05",10.58,-1.07,-10.09,656400,{"date":1279,"open":1280,"high":307,"low":1281,"close":277,"change":1282,"percent_change":354,"volume":1283,"transactions":9,"vwap":277},"2026-03-04",9.55,9.1,1.11,747900,{"date":1285,"open":851,"high":1286,"low":255,"close":823,"change":288,"percent_change":1287,"volume":1288,"transactions":9,"vwap":823},"2026-03-03",9.76,2.37,439900,{"date":1290,"open":234,"high":1291,"low":1249,"close":815,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":815},"2026-03-02",9.31,0.31,3.46,367700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":20,"change":143,"percent_change":1300,"volume":1301,"transactions":9,"vwap":20},"2026-02-27",9.38,9.636,8.88,-3.66,313400,{"date":1303,"open":187,"high":1291,"low":836,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-26",9.3,0.4,4.49,395800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":187,"change":376,"percent_change":473,"volume":1313,"transactions":9,"vwap":187},"2026-02-25",8.91,9.079,8.645,300000,{"date":1315,"open":1256,"high":832,"low":1228,"close":255,"change":200,"percent_change":200,"volume":1316,"transactions":9,"vwap":255},"2026-02-24",453900,{"date":1318,"open":1319,"high":1320,"low":1319,"close":255,"change":671,"percent_change":1291,"volume":1321,"transactions":9,"vwap":255},"2026-02-23",8.31,9.19,477700,{"date":1323,"open":1001,"high":1324,"low":1079,"close":1044,"change":921,"percent_change":128,"volume":1325,"transactions":9,"vwap":1044},"2026-02-20",8.387,276900,{"date":1327,"open":1026,"high":1169,"low":1328,"close":1012,"change":888,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1012},"2026-02-19",7.76,1.25,214900,{"date":1332,"open":1103,"high":1233,"low":1333,"close":1071,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1071},"2026-02-18",7.866,-0.5,-5.9,253200,{"date":1338,"open":1238,"high":1339,"low":862,"close":1340,"change":438,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-17",8.749,8.48,1.44,258300,{"date":1344,"open":859,"high":1226,"low":862,"close":850,"change":1345,"percent_change":438,"volume":1346,"transactions":9,"vwap":850},"2026-02-13",0.01,205000,{"date":1348,"open":1130,"high":1349,"low":1051,"close":1143,"change":1038,"percent_change":942,"volume":1350,"transactions":9,"vwap":1143},"2026-02-12",8.54,315800,{"date":1352,"open":1110,"high":1353,"low":1179,"close":1023,"change":377,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1023},"2026-02-11",8.43,-2.27,403400,{"date":1357,"open":817,"high":1358,"low":1097,"close":1110,"change":1092,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1110},"2026-02-10",9.18,-4.12,676000,{"date":1362,"open":1227,"high":1310,"low":1050,"close":1234,"change":641,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1234},"2026-02-09",4.43,492900,{"date":1366,"open":1367,"high":236,"low":876,"close":850,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":850},"2026-02-06",7.655,0.89,11.91,584500,{"date":1372,"open":1079,"high":1045,"low":1373,"close":860,"change":972,"percent_change":1374,"volume":1375,"transactions":9,"vwap":860},"2026-02-05",7.203,-3.98,522600,{"date":1377,"open":1378,"high":1065,"low":1379,"close":1190,"change":84,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1190},"2026-02-04",6.5,6.2,37.46,2079900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":385,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-03",5.74,5.908,5.55,5.66,-0.7,184800,{"date":1391,"open":1386,"high":1392,"low":1393,"close":1394,"change":319,"percent_change":1111,"volume":1395,"transactions":9,"vwap":1394},"2026-02-02",5.858,5.38,5.7,120500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1386,"change":763,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1386},"2026-01-30",5.67,5.816,5.452,-2.46,67700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":330,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-29",5.52,5.745,5.42,5.69,3.45,85200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":705,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-28",5.81,5.901,5.4,5.5,-4.51,101500,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":541,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-27",6.04,5.73,5.76,-4.64,128700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1421,"change":1073,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1421},"2026-01-26",5.87,6.07,5.79,3.6,107400,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1145,"change":227,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1145},"2026-01-23",5.93,5.72,-1.85,128300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":429,"percent_change":420,"volume":1445,"transactions":9,"vwap":1444},"2026-01-22",5.98,6.08,5.85,5.94,110000,{"date":1447,"open":1448,"high":1449,"low":1145,"close":1450,"change":1345,"percent_change":1038,"volume":1451,"transactions":9,"vwap":1450},"2026-01-21",5.99,6.06,5.95,75500,{"date":1453,"open":1422,"high":1454,"low":1394,"close":1444,"change":133,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1444},"2026-01-20",6.03,1.54,99400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1443,"change":200,"percent_change":200,"volume":1462,"transactions":9,"vwap":1443},"2026-01-16",5.84,6.023,5.779,139000,{"date":1464,"open":1386,"high":1465,"low":1405,"close":1443,"change":1292,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1443},"2026-01-15",5.9,5.6,135700,{"date":1469,"open":1470,"high":1423,"low":1393,"close":1471,"change":246,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-14",5.68,5.54,-2.81,101900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1394,"change":1066,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1394},"2026-01-13",5.56,5.86,5.334,2.52,94700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1476,"change":1196,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1476},"2026-01-12",5.25,5.58,5.21,4.91,84500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":208,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-09",5.49,5.57,5.29,5.3,-3.28,87700,{"date":1497,"open":1493,"high":1498,"low":1493,"close":1499,"change":1059,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-08",5.565,5.48,3.4,96300,{"date":1503,"open":1407,"high":1499,"low":1504,"close":1493,"change":447,"percent_change":1437,"volume":1505,"transactions":9,"vwap":1493},"2026-01-07",5.265,59600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1415,"change":630,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1415},"2026-01-06",5.44,5.63,5.275,-1.46,116700,{"date":1514,"open":1515,"high":1499,"low":1516,"close":1499,"change":697,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1499},"2026-01-05",5.24,5.17,5.59,92400,{"date":1520,"open":1483,"high":1521,"low":1522,"close":1523,"change":200,"percent_change":200,"volume":1524,"transactions":9,"vwap":1523},"2026-01-02",5.355,5.16,5.19,53500,{"date":1526,"open":1515,"high":1483,"low":1527,"close":1523,"change":309,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1523},"2025-12-31",5.14,-1.33,118300,{"date":1531,"open":1393,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-30",5.455,5.13,5.26,-0.12,-2.23,150500,{"date":1539,"open":1471,"high":1471,"low":1540,"close":1393,"change":246,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1393},"2025-12-29",5.36,-2.89,113100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1471,"change":412,"percent_change":1275,"volume":1548,"transactions":9,"vwap":1471},"2025-12-26",5.65,5.845,5.47,91000,{"date":1550,"open":1422,"high":1422,"low":1551,"close":1466,"change":227,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1466},"2025-12-24",5.51,-1.93,54300,{"date":1555,"open":1387,"high":1443,"low":1556,"close":1557,"change":403,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-23",5.53,5.71,0.53,73200,{"date":1561,"open":1448,"high":1562,"low":1398,"close":1470,"change":278,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1470},"2025-12-22",6.1,-5.33,120600,{"date":1566,"open":1567,"high":1568,"low":1387,"close":1569,"change":1345,"percent_change":1038,"volume":1570,"transactions":9,"vwap":1569},"2025-12-19",5.96,6.16,6,296900,{"date":1572,"open":1573,"high":1574,"low":1413,"close":1448,"change":805,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1448},"2025-12-18",5.92,6.15,1.87,183400,{"date":1578,"open":1386,"high":1444,"low":1499,"close":1579,"change":619,"percent_change":1450,"volume":1580,"transactions":9,"vwap":1579},"2025-12-17",5.88,206300,{"date":1582,"open":1583,"high":1583,"low":1393,"close":1386,"change":1584,"percent_change":1424,"volume":1585,"transactions":9,"vwap":1386},"2025-12-16",5.8,-0.27,207500,{"date":1587,"open":1407,"high":1428,"low":1521,"close":1588,"change":1589,"percent_change":1190,"volume":1590,"transactions":9,"vwap":1588},"2025-12-15",5.82,0.42,299200,{"date":1592,"open":1393,"high":1490,"low":1493,"close":1415,"change":21,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1415},"2025-12-12",0.75,139500,{"date":1596,"open":1533,"high":1597,"low":1533,"close":1540,"change":1073,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1540},"2025-12-11",5.45,4.08,184200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":888,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-10",5.05,5.263,4.8,5.15,1.98,239200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1602,"change":1196,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1602},"2025-12-09",4.76,5.07,4.7,5.43,174500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":91,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-08",5.08,5.219,4.773,4.79,-4.77,118100,{"date":1624,"open":1516,"high":1625,"low":1626,"close":1627,"change":1535,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-05",5.2,4.97,5.03,-2.33,158400,{"date":1631,"open":1602,"high":1632,"low":1633,"close":1605,"change":879,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1605},"2025-12-04",5.205,5,1.38,171000,{"date":1637,"open":1638,"high":1523,"low":1639,"close":1617,"change":403,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1617},"2025-12-03",5.12,4.94,0.59,311100,{"date":1643,"open":1405,"high":1405,"low":1626,"close":1602,"change":680,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1602},"2025-12-02",-7.68,149100,{"date":1647,"open":1648,"high":1384,"low":1625,"close":1547,"change":330,"percent_change":1431,"volume":1649,"transactions":9,"vwap":1547},"2025-12-01",5.31,255100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":870,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-28",4.99,5.285,4.96,5.28,6.45,108800,{"date":1659,"open":1540,"high":1660,"low":1486,"close":1654,"change":1092,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1654},"2025-11-26",5.405,-6.77,236200,{"date":1664,"open":1665,"high":1416,"low":1516,"close":1665,"change":200,"percent_change":200,"volume":1666,"transactions":9,"vwap":1665},"2025-11-25",5.32,97500,{"date":1668,"open":1492,"high":1669,"low":1602,"close":1665,"change":879,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1665},"2025-11-24",5.475,1.33,201700,{"date":1673,"open":1626,"high":1674,"low":1486,"close":1483,"change":956,"percent_change":1449,"volume":1675,"transactions":9,"vwap":1483},"2025-11-21",5.518,206500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":83,"change":630,"percent_change":1681,"volume":1682,"transactions":9,"vwap":83},"2025-11-20",5.1,5.311,4.93,-1.59,140000,{"date":1684,"open":1466,"high":1685,"low":1639,"close":1627,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1627},"2025-11-19",5.615,-0.56,-10.02,203100,{"date":1690,"open":1486,"high":1398,"low":1691,"close":1517,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1517},"2025-11-18",4.89,0.62,12.47,262500,{"date":1696,"open":1697,"high":1523,"low":358,"close":1626,"change":601,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1626},"2025-11-17",4.87,2.69,150400,{"date":1701,"open":1702,"high":1703,"low":1604,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-14",5.27,5.39,4.84,-0.52,-9.7,306500,{"date":1709,"open":1710,"high":1145,"low":1711,"close":1540,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1540},"2025-11-13",5.64,5.135,-0.33,-5.8,381100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1408,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1408},"2025-11-12",5.41,6.26,5.34,0.27,4.98,750900,{"date":1724,"open":1627,"high":1386,"low":1633,"close":1407,"change":641,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1407},"2025-11-11",7.33,260800,{"date":1728,"open":1415,"high":1415,"low":1729,"close":1602,"change":91,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1602},"2025-11-10",4.65,-4.54,217800,{"date":1733,"open":1620,"high":1648,"low":1734,"close":1492,"change":1735,"percent_change":236,"volume":1736,"transactions":9,"vwap":1492},"2025-11-07",4.53,0.41,351900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1368,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-06",4.3,4.9,4.17,4.88,22.31,246200,{"date":1746,"open":1747,"high":1665,"low":27,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-05",4.845,3.99,-0.85,-17.56,290300,{"date":1753,"open":1754,"high":1680,"low":1755,"close":1704,"change":888,"percent_change":514,"volume":1756,"transactions":9,"vwap":1704},"2025-11-04",4.6,4.4,182900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1491,"volume":1764,"transactions":9,"vwap":1762},"2025-11-03",4.57,4.772,4.42,4.74,0.25,79500,{"date":1766,"open":1754,"high":358,"low":1767,"close":1306,"change":1535,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1306},"2025-10-31",4.38,-2.6,46700,{"date":1771,"open":1772,"high":1527,"low":1773,"close":1774,"change":996,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-30",4.71,4.565,4.61,-4.36,81600,{"date":1778,"open":1602,"high":1625,"low":1612,"close":1779,"change":705,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",4.82,-5.12,72700,{"date":1783,"open":1784,"high":1483,"low":1486,"close":1617,"change":457,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1617},"2025-10-28",5.02,1.2,66700,{"date":1788,"open":1493,"high":1703,"low":1789,"close":1784,"change":717,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1784},"2025-10-27",4.981,-4.74,74000,{"date":1793,"open":1493,"high":1717,"low":1794,"close":1702,"change":838,"percent_change":880,"volume":1795,"transactions":9,"vwap":1702},"2025-10-24",5.025,38400,{"date":1797,"open":1533,"high":1515,"low":1798,"close":1799,"change":888,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-23",4.867,5.22,1.95,40000,{"date":1803,"open":1638,"high":1625,"low":1740,"close":1638,"change":200,"percent_change":200,"volume":1804,"transactions":9,"vwap":1638},"2025-10-22",83600,{"date":1806,"open":1523,"high":1515,"low":1747,"close":1638,"change":367,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1638},"2025-10-21",-4.3,112600,{"date":1810,"open":1597,"high":1811,"low":1522,"close":1812,"change":1813,"percent_change":404,"volume":1814,"transactions":9,"vwap":1812},"2025-10-20",5.546,5.35,0.015,57500,{"date":1816,"open":1416,"high":1817,"low":1485,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-17",5.581,5.335,-0.165,-3,49100,{"date":1823,"open":1413,"high":1824,"low":1703,"close":1416,"change":473,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1416},"2025-10-16",5.825,-3.85,56900,{"date":1828,"open":1448,"high":1829,"low":1665,"close":1436,"change":630,"percent_change":299,"volume":1830,"transactions":9,"vwap":1436},"2025-10-15",6.159,89600,{"date":1832,"open":1394,"high":1833,"low":1398,"close":1583,"change":1763,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1583},"2025-10-14",6.164,4.5,154200,{"date":1837,"open":1838,"high":1839,"low":1655,"close":1386,"change":782,"percent_change":1840,"volume":1764,"transactions":9,"vwap":1386},"2025-10-13",5.33,5.62,8.61,{"date":1842,"open":1454,"high":1843,"low":1678,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-10",6.031,5.11,-0.83,-13.97,62800,{"date":1849,"open":1459,"high":1442,"low":1476,"close":1444,"change":888,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1444},"2025-10-09",1.71,131200,{"date":1853,"open":1493,"high":1567,"low":1625,"close":1459,"change":123,"percent_change":1854,"volume":1804,"transactions":9,"vwap":1459},"2025-10-08",12.09,{"date":1856,"open":1857,"high":1492,"low":1678,"close":1485,"change":457,"percent_change":152,"volume":1858,"transactions":9,"vwap":1485},"2025-10-07",5.23,49800,{"date":1860,"open":1861,"high":1862,"low":1784,"close":1605,"change":1066,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1605},"2025-10-06",5.04,5.385,2.79,53300,{"date":1866,"open":1867,"high":1867,"low":1697,"close":1868,"change":403,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-03",5.06,5.01,0.6,10200,{"date":1872,"open":1857,"high":1857,"low":1691,"close":1721,"change":996,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1721},"2025-10-02",-4.05,23100,{"date":1876,"open":1533,"high":1702,"low":1633,"close":1523,"change":403,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1523},"2025-10-01",0.58,28200,{"date":1880,"open":358,"high":1799,"low":1881,"close":1522,"change":1196,"percent_change":1648,"volume":1882,"transactions":9,"vwap":1522},"2025-09-30",4.705,74500,{"date":1884,"open":1885,"high":1721,"low":1612,"close":1740,"change":888,"percent_change":942,"volume":1781,"transactions":9,"vwap":1740},"2025-09-29",4.83,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1604,"change":1345,"percent_change":1073,"volume":1891,"transactions":9,"vwap":1604},"2025-09-26",4.78,4.928,4.775,18400,{"date":1893,"open":1654,"high":1602,"low":1620,"close":1620,"change":1584,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1620},"2025-09-25",-5.34,24900,{"date":1897,"open":1680,"high":1844,"low":1898,"close":1867,"change":1763,"percent_change":1625,"volume":1899,"transactions":9,"vwap":1867},"2025-09-24",4.716,25200,{"date":1901,"open":1902,"high":1784,"low":1903,"close":1904,"change":763,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-23",4.86,4.795,4.81,-2.83,37900,{"date":1908,"open":1909,"high":1652,"low":1910,"close":83,"change":870,"percent_change":1911,"volume":1912,"transactions":9,"vwap":83},"2025-09-22",4.64,4.58,6.91,35000,{"date":1914,"open":1602,"high":1915,"low":1734,"close":1916,"change":846,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-19",5.111,4.63,-8.68,102300,{"date":1920,"open":1652,"high":1921,"low":1922,"close":1611,"change":133,"percent_change":237,"volume":1923,"transactions":9,"vwap":1611},"2025-09-18",5.258,4.762,50500,{"date":1925,"open":1926,"high":1927,"low":1721,"close":1721,"change":1053,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1721},"2025-09-17",5.18,5.305,-3.86,92000,{"date":1931,"open":1721,"high":1932,"low":1933,"close":1926,"change":169,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-09-16",5.225,4.812,4.02,53900,{"date":1937,"open":1938,"high":1633,"low":1939,"close":1721,"change":490,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1721},"2025-09-15",4.55,4.525,9.45,80500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1938,"change":309,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1938},"2025-09-12",4.54,4.59,4.33,-1.52,51800,{"date":1950,"open":1951,"high":1916,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-11",4.18,4.014,4.62,0.47,11.33,45000,{"date":1958,"open":1739,"high":1755,"low":1959,"close":1960,"change":1535,"percent_change":1472,"volume":1961,"transactions":9,"vwap":1960},"2025-09-10",3.93,4.15,91700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":466,"percent_change":1567,"volume":1967,"transactions":9,"vwap":1965},"2025-09-09",4.07,4.27,3.818,97800,{"date":1969,"open":1970,"high":491,"low":1971,"close":491,"change":466,"percent_change":1972,"volume":1973,"transactions":9,"vwap":491},"2025-09-08",3.79,3.686,6.33,30300,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1970,"change":1066,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1970},"2025-09-05",3.8,3.695,3.84,14700,{"date":1981,"open":1978,"high":1978,"low":1982,"close":1983,"change":1535,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-04",3.56,3.65,-3.18,13900,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":921,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-03",3.64,3.82,3.77,2.17,25700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":763,"percent_change":1300,"volume":1999,"transactions":9,"vwap":1998},"2025-09-02",3.78,3.87,3.536,3.69,17400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":200,"percent_change":200,"volume":2006,"transactions":9,"vwap":2005},"2025-08-29",3.88,3.94,3.7,3.83,9900,{"date":2008,"open":1934,"high":2009,"low":2004,"close":2005,"change":581,"percent_change":1494,"volume":2010,"transactions":9,"vwap":2005},"2025-08-28",4.11,11900,{"date":2012,"open":2002,"high":1964,"low":2013,"close":2014,"change":921,"percent_change":289,"volume":2015,"transactions":9,"vwap":2014},"2025-08-27",3.772,3.96,21200,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2002,"change":1073,"percent_change":1436,"volume":2020,"transactions":9,"vwap":2002},"2025-08-26",3.66,3.925,15700,{"date":2022,"open":2023,"high":1976,"low":2018,"close":2024,"change":309,"percent_change":2025,"volume":2010,"transactions":9,"vwap":2024},"2025-08-25",3.71,3.67,-1.87,{"date":2027,"open":2028,"high":2002,"low":2028,"close":2029,"change":697,"percent_change":1142,"volume":2030,"transactions":9,"vwap":2029},"2025-08-22",3.51,3.74,38700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1409,"change":385,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1409},"2025-08-21",3.44,3.49,3.41,-1.15,8100,{"date":2039,"open":1409,"high":2040,"low":2041,"close":2034,"change":704,"percent_change":1749,"volume":2042,"transactions":9,"vwap":2034},"2025-08-20",3.61,3.428,12500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":429,"percent_change":541,"volume":2049,"transactions":9,"vwap":2048},"2025-08-19",3.53,3.63,3.47,3.52,6500,{"date":2051,"open":1409,"high":2052,"low":2053,"close":2045,"change":888,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2045},"2025-08-18",3.598,3.26,2.92,17800,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":447,"percent_change":1905,"volume":1999,"transactions":9,"vwap":2060},"2025-08-15",3.59,3.39,3.43,{"date":2062,"open":2046,"high":1988,"low":2048,"close":2045,"change":581,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2045},"2025-08-14",-3.55,27300,{"date":2066,"open":2024,"high":1989,"low":2067,"close":2018,"change":2068,"percent_change":237,"volume":2069,"transactions":9,"vwap":2018},"2025-08-13",3.615,0.065,18600,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":637,"volume":2076,"transactions":9,"vwap":2074},"2025-08-12",3.28,3.625,3.595,0.365,22100,{"date":2078,"open":642,"high":2079,"low":2080,"close":2081,"change":630,"percent_change":1054,"volume":2082,"transactions":9,"vwap":2081},"2025-08-11",3.48,3.175,3.23,29000,{"date":2084,"open":2053,"high":2035,"low":2053,"close":642,"change":21,"percent_change":2085,"volume":2086,"transactions":9,"vwap":642},"2025-08-08",1.22,11600,{"date":2088,"open":2089,"high":1293,"low":2090,"close":2091,"change":227,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-07",3.325,3.25,3.27,-3.25,18200,{"date":2095,"open":2047,"high":2096,"low":2097,"close":2098,"change":309,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-06",3.525,3.35,3.38,-2.03,16800,{"date":2102,"open":2103,"high":2018,"low":2104,"close":1409,"change":763,"percent_change":348,"volume":1895,"transactions":9,"vwap":1409},"2025-08-05",3.57,3.29,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2058,"change":1144,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2058},"2025-08-04",3.2,3.68,3.13,14.7,30600,{"date":2113,"open":2104,"high":2114,"low":2109,"close":2109,"change":377,"percent_change":2115,"volume":1912,"transactions":9,"vwap":2109},"2025-08-01",3.455,-5.72,{"date":2117,"open":2058,"high":1431,"low":2118,"close":2118,"change":367,"percent_change":2119,"volume":1795,"transactions":9,"vwap":2118},"2025-07-31",3.32,-6.48,{"date":2121,"open":2122,"high":1995,"low":2048,"close":2123,"change":309,"percent_change":1552,"volume":2124,"transactions":9,"vwap":2123},"2025-07-30",3.62,3.55,34200,{"date":2126,"open":1995,"high":2127,"low":2040,"close":2122,"change":581,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2122},"2025-07-29",3.865,-3.47,26300,{"date":2131,"open":1978,"high":1978,"low":2018,"close":2132,"change":430,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-28",3.75,-2.34,31300,{"date":2136,"open":1976,"high":2137,"low":1990,"close":1978,"change":21,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1978},"2025-07-25",4.1,1.05,29200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1976,"change":1053,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1976},"2025-07-24",3.95,4.04,3.775,-5,23800,{"date":2148,"open":2002,"high":2149,"low":2132,"close":2150,"change":438,"percent_change":2151,"volume":1906,"transactions":9,"vwap":2150},"2025-07-23",4.087,4,3.09,{"date":2153,"open":2132,"high":2143,"low":2132,"close":2002,"change":921,"percent_change":514,"volume":2154,"transactions":9,"vwap":2002},"2025-07-22",31600,{"date":2156,"open":2003,"high":2157,"low":2158,"close":1976,"change":581,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1976},"2025-07-21",3.985,3.709,-3.31,17700,{"date":2162,"open":2163,"high":2164,"low":1959,"close":1959,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1959},"2025-07-18",4.28,4.48,-0.3,-7.09,50700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":763,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-17",4.37,4.45,4.13,4.23,-3.2,41000,{"date":2177,"open":2178,"high":1767,"low":2179,"close":2170,"change":330,"percent_change":1938,"volume":2180,"transactions":9,"vwap":2170},"2025-07-16",4.26,4.086,37000,{"date":2182,"open":2183,"high":2183,"low":2184,"close":1951,"change":581,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1951},"2025-07-15",4.35,4.14,-3.02,45300,{"date":2188,"open":2172,"high":1363,"low":2189,"close":2190,"change":1038,"percent_change":2009,"volume":2191,"transactions":9,"vwap":2190},"2025-07-14",4.0050001,4.31,35900,{"date":2193,"open":2009,"high":957,"low":2142,"close":2184,"change":412,"percent_change":2194,"volume":1425,"transactions":9,"vwap":2184},"2025-07-11",-1.43,{"date":2196,"open":2197,"high":2163,"low":2184,"close":2198,"change":704,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-10",4.24,4.2,-0.71,185400,{"date":2202,"open":1739,"high":1755,"low":2203,"close":2173,"change":376,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2173},"2025-07-09",4.131,-0.47,20500,{"date":2207,"open":2208,"high":2209,"low":1741,"close":783,"change":921,"percent_change":2210,"volume":2211,"transactions":9,"vwap":783},"2025-07-08",4.22,4.408,1.92,31800,{"date":2213,"open":2173,"high":2197,"low":2214,"close":1741,"change":914,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1741},"2025-07-07",4.055,-6.5,53000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":1292,"percent_change":860,"volume":2222,"transactions":9,"vwap":2220},"2025-07-03",4.21,4.46,4.085,29100,{"date":2224,"open":2142,"high":2225,"low":2226,"close":1960,"change":169,"percent_change":1867,"volume":2167,"transactions":9,"vwap":1960},"2025-07-02",4.185,3.946,{"date":2228,"open":2058,"high":2142,"low":2058,"close":2142,"change":1196,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2142},"2025-07-01",7.05,22300,{"date":2232,"open":2233,"high":1934,"low":2108,"close":1998,"change":367,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1998},"2025-06-30",3.97,-5.87,32100,{"date":2237,"open":2003,"high":2003,"low":1978,"close":2238,"change":376,"percent_change":1004,"volume":2239,"transactions":9,"vwap":2238},"2025-06-27",3.92,111000,{"date":2241,"open":1978,"high":2014,"low":2132,"close":2003,"change":438,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2003},"2025-06-26",3.14,22000,{"date":2245,"open":1235,"high":1235,"low":2246,"close":1989,"change":473,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1989},"2025-06-25",3.81,-5.45,15200,{"date":2250,"open":2233,"high":2143,"low":2251,"close":2143,"change":879,"percent_change":1067,"volume":2252,"transactions":9,"vwap":2143},"2025-06-24",3.796,41400,{"date":2254,"open":2002,"high":2255,"low":2256,"close":2233,"change":921,"percent_change":289,"volume":2257,"transactions":9,"vwap":2233},"2025-06-23",3.98,3.705,39800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":888,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-20",3.85,3.91,3.713,3.89,2.64,52500,{"date":2267,"open":2268,"high":1978,"low":2269,"close":1970,"change":838,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1970},"2025-06-18",3.73,3.617,1.34,37800,{"date":2273,"open":1983,"high":1995,"low":2274,"close":2029,"change":457,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2029},"2025-06-17",3.635,1.63,37700,{"date":2278,"open":1982,"high":2279,"low":1982,"close":2108,"change":1066,"percent_change":2142,"volume":2280,"transactions":9,"vwap":2108},"2025-06-16",3.704,38200,{"date":2282,"open":2058,"high":1988,"low":2283,"close":2283,"change":298,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-13",3.54,-4.07,30800,{"date":2287,"open":1989,"high":1989,"low":1982,"close":1998,"change":1535,"percent_change":2288,"volume":1874,"transactions":9,"vwap":1998},"2025-06-12",-3.15,{"date":2290,"open":2005,"high":2291,"low":2268,"close":2246,"change":200,"percent_change":200,"volume":2292,"transactions":9,"vwap":2246},"2025-06-11",3.895,19800,{"date":2294,"open":2005,"high":2142,"low":1995,"close":2246,"change":385,"percent_change":2295,"volume":2129,"transactions":9,"vwap":2246},"2025-06-10",-1.04,{"date":2297,"open":491,"high":491,"low":1976,"close":2260,"change":420,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2260},"2025-06-09",-4.23,27500,{"date":2301,"open":2150,"high":1934,"low":2238,"close":1934,"change":838,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1934},"2025-06-06",1.26,33700,{"date":2305,"open":2142,"high":491,"low":2142,"close":2233,"change":1345,"percent_change":1763,"volume":2306,"transactions":9,"vwap":2233},"2025-06-05",21600,{"date":2308,"open":1964,"high":1960,"low":27,"close":2014,"change":447,"percent_change":1401,"volume":2309,"transactions":9,"vwap":2014},"2025-06-04",28100,{"date":2311,"open":2002,"high":2312,"low":2313,"close":2314,"change":319,"percent_change":1978,"volume":2154,"transactions":9,"vwap":2314},"2025-06-03",4.09,3.835,4.06,{"date":2316,"open":1235,"high":1960,"low":1966,"close":2261,"change":208,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2261},"2025-06-02",-4.4,46300,{"date":2320,"open":1235,"high":2321,"low":2142,"close":2312,"change":21,"percent_change":128,"volume":2322,"transactions":9,"vwap":2312},"2025-05-30",4.195,43700,{"date":2324,"open":1598,"high":2312,"low":2233,"close":1235,"change":200,"percent_change":200,"volume":2325,"transactions":9,"vwap":1235},"2025-05-29",32500,{"date":2327,"open":2328,"high":2219,"low":2014,"close":1235,"change":1345,"percent_change":1763,"volume":2329,"transactions":9,"vwap":1235},"2025-05-28",4.01,46800,{"date":2331,"open":2233,"high":2332,"low":2233,"close":2143,"change":805,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2143},"2025-05-27",4.294,2.8,26000,{"date":2336,"open":2150,"high":2150,"low":2291,"close":1959,"change":430,"percent_change":2337,"volume":2205,"transactions":9,"vwap":1959},"2025-05-23",-2.24,{"date":2339,"open":2312,"high":2340,"low":2150,"close":1934,"change":630,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1934},"2025-05-22",4.12,-1.95,15800,{"date":2344,"open":2009,"high":1741,"low":1235,"close":2137,"change":763,"percent_change":2345,"volume":1992,"transactions":9,"vwap":2137},"2025-05-21",-3.3,{"date":2347,"open":2348,"high":783,"low":2009,"close":2197,"change":838,"percent_change":62,"volume":2055,"transactions":9,"vwap":2197},"2025-05-20",4.19,{"date":2350,"open":2340,"high":2351,"low":1235,"close":2348,"change":200,"percent_change":200,"volume":2280,"transactions":9,"vwap":2348},"2025-05-19",4.51,{"date":2353,"open":2208,"high":2354,"low":2348,"close":2348,"change":704,"percent_change":2199,"volume":2355,"transactions":9,"vwap":2348},"2025-05-16",4.392,43600,{"date":2357,"open":1960,"high":2178,"low":1748,"close":2208,"change":438,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2208},"2025-05-15",2.93,31400,{"date":2361,"open":2233,"high":2197,"low":2142,"close":2137,"change":1066,"percent_change":2283,"volume":2362,"transactions":9,"vwap":2137},"2025-05-14",40300,{"date":2364,"open":2365,"high":2150,"low":2366,"close":2014,"change":190,"percent_change":2219,"volume":2367,"transactions":9,"vwap":2014},"2025-05-13",3.86,3.671,31700,{"date":2369,"open":2132,"high":1989,"low":2048,"close":1976,"change":190,"percent_change":1755,"volume":2370,"transactions":9,"vwap":1976},"2025-05-12",48500,{"date":2372,"open":2373,"high":1983,"low":2374,"close":1988,"change":879,"percent_change":524,"volume":2375,"transactions":9,"vwap":1988},"2025-05-09",3.5,3.42,39200,{"date":2377,"open":2072,"high":1431,"low":2378,"close":2103,"change":1292,"percent_change":803,"volume":2379,"transactions":9,"vwap":2103},"2025-05-08",3.17,40700,{"date":2381,"open":2382,"high":642,"low":2382,"close":2053,"change":1735,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2053},"2025-05-07",2.85,14.39,79400,{"date":2386,"open":2387,"high":2054,"low":2388,"close":2382,"change":385,"percent_change":299,"volume":2389,"transactions":9,"vwap":2382},"2025-05-06",2.86,2.84,32400,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":705,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-05",3.11,2.88,2.89,-8.25,34500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":1038,"percent_change":1394,"volume":2402,"transactions":9,"vwap":2400},"2025-05-02",3,3.15,2.969,12900,{"date":2404,"open":2151,"high":2405,"low":2406,"close":2407,"change":298,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-01",3.18,2.875,2.98,-4.79,36400,{"date":2411,"open":2412,"high":2400,"low":2387,"close":2109,"change":921,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2109},"2025-04-30",3.01,2.62,55300,{"date":2416,"open":2417,"high":2418,"low":2412,"close":2419,"change":200,"percent_change":200,"volume":2420,"transactions":9,"vwap":2419},"2025-04-29",3.04,3.319,3.05,36800,{"date":2422,"open":2423,"high":2109,"low":2424,"close":2419,"change":376,"percent_change":2425,"volume":2359,"transactions":9,"vwap":2419},"2025-04-28",3.07,3.03,-0.65,{"date":2427,"open":2423,"high":2428,"low":2429,"close":2423,"change":412,"percent_change":2430,"volume":2134,"transactions":9,"vwap":2423},"2025-04-25",3.36,2.971,-1.92,{"date":2432,"open":2394,"high":2400,"low":2394,"close":2109,"change":288,"percent_change":927,"volume":2433,"transactions":9,"vwap":2109},"2025-04-24",57900,{"date":183,"open":2387,"high":2423,"low":179,"close":2435,"change":838,"percent_change":2436,"volume":2211,"transactions":9,"vwap":2435},2.91,1.75]