[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INUV":3,"homepage-market-summary":30,"stock-historical-INUV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INUV","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},"Inuvo, Inc.","NYSE American",null,"SERVICES-ADVERTISING","Inuvo Inc is an advertising technology and services company that has developed and commercialized large language generative artificial intelligence (AI) for modeling media audiences. Its products and services include ValidClick and IntentKey. The company's platforms identify and message online audiences for any product or service across devices, channels, and formats, including video, mobile, connected TV, display, social, and native. It has clients from various industries that include retail, automotive, insurance, health care, technology, telecommunications and finance. Inuvo's revenue is derived from the placement of digital advertising throughout devices, websites, applications and browsers across social, search and programmatic advertising channels.","51","Little Rock, AR",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5339,0.5682,0.58,0.5699,-0.036,-6.32,75009.462429,468,0.5529,3.8,0.47,223574.28687692032,1.9,7085,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.27,194978,71167136.006107,-86.31,"2025-04-23",[183,184,194,204,214,223,232,242,251,262,272,281,290,298,307,316,326,337,347,356,364,374,383,393,403,411,422,432,441,451,460,470,480,488,499,510,520,529,540,549,559,566,574,584,592,602,612,621,631,638,647,655,663,672,682,691,697,705,713,720,727,732,738,742,747,750,754,759,762,767,772,776,780,784,791,796,800,805,811,814,821,825,831,835,840,845,850,855,863,869,874,878,882,887,893,898,902,906,911,920,927,934,939,944,948,954,959,965,969,974,978,982,986,991,996,1001,1008,1015,1018,1024,1029,1032,1036,1040,1044,1049,1053,1060,1063,1068,1072,1076,1079,1084,1090,1097,1104,1110,1116,1121,1128,1133,1138,1145,1151,1157,1163,1167,1175,1182,1190,1198,1202,1206,1209,1213,1217,1221,1225,1228,1232,1236,1240,1244,1248,1252,1257,1262,1267,1271,1276,1282,1288,1295,1301,1305,1312,1320,1325,1330,1333,1338,1346,1352,1358,1363,1368,1372,1376,1379,1383,1387,1391,1395,1399,1402,1405,1408,1411,1415,1419,1424,1429,1434,1438,1441,1445,1448,1453,1458,1462,1465,1469,1473,1477,1482,1486,1491,1495,1498,1502,1506,1509,1512,1516,1521,1524,1528,1533,1537,1542,1547,1551,1555,1559,1562,1566,1570,1574,1578,1583,1588,1595,1599,1604,1608,1613,1622,1628,1635,1640,1646,1650,1655,1662,1667,1674,1681,1688,1694,1701,1706,1709,1712,1716,1720,1723,1726,1731,1735,1738,1743,1746,1750,1753,1757,1761,1766,1769,1772,1776,1780,1783,1788,1793,1797,1804,1810,1815,1820,1825,1831,1838,1844,1851,1856,1863,1870,1876,1882,1888,1894,1902,1910,1914,1920,1922,1929,1935,1940,1944,1949,1954,1960,1964,1970,1974,1981,1987,1992,1998,2003,2008,2013,2016,2019,2022,2025,2028,2032,2038,2043,2049,2052,2056,2059,2062,2066,2070,2073,2080,2083,2086,2089,2094,2098,2103,2107,2111,2114,2117,2120,2123,2126,2129,2132,2135,2138,2141,2144,2147,2150,2153,2156,2159],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.587,0.5905,0.5499,-0.0101,-1.74,148227.9197,502,0.5727,{"date":195,"open":196,"high":197,"low":198,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.5798,0.5899,0.565,0.0168,2.98,38152.708561,208,0.5748,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":72,"volume":211,"transactions":212,"vwap":213},"2026-09-30",0.5543,0.57,0.5422,0.5632,0.0012,52949.2203,324,0.5637,{"date":215,"open":26,"high":216,"low":26,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.5799,0.562,-0.006,-1.06,394064.712307,815,0.5263,{"date":224,"open":207,"high":225,"low":226,"close":227,"change":218,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",0.5785,0.545,0.568,-1.05,68684.463569,421,0.5652,{"date":233,"open":18,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",0.593,0.555,0.574,-0.0059,-1.02,135202.518,824,0.5729,{"date":243,"open":244,"high":245,"low":207,"close":216,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",0.5858,0.61,-0.0161,-2.7,70804.7315,548,0.5893,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",0.5745,0.6135,0.5714,0.596,0.0247,4.32,124629.081962,571,0.5846,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",0.599,0.5999,0.5713,-0.0088,-1.52,89684.4213,505,0.5884,{"date":273,"open":245,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",0.6123,0.5801,-0.0089,-1.51,121116.105764,501,0.5966,{"date":282,"open":283,"high":284,"low":18,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":187},"2026-09-18",0.59,0.599799,0.589,0.009,1.55,95773.974224,698,{"date":291,"open":283,"high":292,"low":18,"close":18,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",0.6,-0.005,-0.85,102785.471275,786,0.591,{"date":299,"open":292,"high":300,"low":275,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.604451,0.585,0.015,2.63,147977.966348,836,0.5925,{"date":308,"open":309,"high":310,"low":207,"close":207,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.6201,0.6297,-0.0452,-7.35,200541.604638,805,0.6059,{"date":317,"open":318,"high":319,"low":245,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.625,0.6406,0.6152,-0.0034,-0.55,161489.495645,628,0.6216,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",0.6359,0.6438,0.6082,0.6186,-0.0006,-0.1,122016.194546,871,0.6244,{"date":338,"open":339,"high":340,"low":245,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.6172,0.6398,0.6192,-0.0008,-0.13,149262.556345,710,0.6234,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.65,0.62,-0.03,-4.62,105429.423633,838,0.629,{"date":357,"open":349,"high":358,"low":245,"close":349,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.6501,0.003,0.46,334455.807709,1068,0.6291,{"date":365,"open":38,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.6699,0.631,0.647,-0.0096,-1.46,216536.838493,1124,0.6442,{"date":375,"open":38,"high":376,"low":377,"close":378,"change":379,"percent_change":131,"volume":380,"transactions":381,"vwap":382},"2026-09-03",0.687599,0.6401,0.6566,0.0006,196152.244347,681,0.6577,{"date":384,"open":385,"high":386,"low":349,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.68,0.69,0.656,-0.011,-1.65,121842.278212,895,0.6658,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.7,0.660099,0.667,-0.033,-4.71,223055.4823,857,0.6796,{"date":404,"open":405,"high":111,"low":385,"close":395,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.71,0.0009,0.13,164196.29808,856,0.6937,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.7119,0.729,0.6884,0.6991,-0.0299,-4.1,191700.339282,918,0.6987,{"date":423,"open":424,"high":425,"low":426,"close":414,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.687,0.75,0.684,0.0391,5.67,292892.805128,975,0.7207,{"date":433,"open":434,"high":111,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.695,0.6899,-0.0239,-3.35,115301.626363,546,0.702,{"date":442,"open":443,"high":444,"low":434,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.7051,0.7271,0.7138,0.0088,1.25,194786.453954,688,0.7108,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",0.7298,0.705,-0.0207,-2.85,138488.724453,720,0.715,{"date":461,"open":106,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.76,0.7102,0.7257,0.0057,0.79,192737.891738,829,0.7313,{"date":471,"open":472,"high":473,"low":474,"close":111,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",0.7368,0.7893,0.712,-0.017,-2.31,222020.4077,731,0.7429,{"date":481,"open":425,"high":425,"low":482,"close":483,"change":484,"percent_change":219,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.725,0.737,-0.0079,150929.992396,675,0.7393,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",0.7547,0.758999,0.72115,0.7449,-0.0052,-0.69,182225.028388,1014,0.7371,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",0.8233,0.849,0.7144,0.7501,-0.0318,-4.07,413574.84725,1238,0.769,{"date":511,"open":46,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",0.8726,0.7713,0.7819,-0.0781,-9.08,506610.393304,3362,0.801,{"date":521,"open":162,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",0.93,0.86,0.0001,0.01,213968.252763,1149,0.8738,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",0.94,0.9699,0.8579,0.8599,-0.1701,-16.51,517229.472779,2478,0.911,{"date":541,"open":542,"high":543,"low":544,"close":542,"change":525,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",1.03,1.0465,0.9922,0.98,334112.94878,1815,1.0212,{"date":550,"open":542,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",1.0495,0.9869,1.02,-0.01,-0.97,227586.994047,1085,1.0092,{"date":560,"open":561,"high":562,"low":174,"close":542,"change":525,"percent_change":545,"volume":563,"transactions":564,"vwap":565},"2026-08-07",1.04,1.06,311449.48255,1386,1.028,{"date":567,"open":562,"high":568,"low":126,"close":553,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",1.0602,-0.07,-6.42,319723.568752,1145,1.0138,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",1.12,1.16,1.0501,1.09,0,335245.10331,2688,1.1014,{"date":585,"open":545,"high":576,"low":586,"close":579,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.9616,0.1311,13.67,424817.650426,2607,1.0588,{"date":593,"open":594,"high":553,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.96,0.9246,0.9589,0.0389,4.23,378215.064303,2224,0.9858,{"date":603,"open":604,"high":545,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",0.95,0.9,0.92,-0.045,-4.66,197291.581181,798,0.9233,{"date":613,"open":594,"high":614,"low":606,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",0.9799,0.965,0.0336,3.61,146155.973163,988,0.9496,{"date":622,"open":623,"high":624,"low":523,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",0.9811,0.9851,0.9314,-0.0286,-2.98,255898.188648,1286,0.9348,{"date":632,"open":633,"high":553,"low":604,"close":594,"change":351,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",1.01,-3.03,253223.676653,1273,0.9826,{"date":639,"open":640,"high":561,"low":641,"close":126,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",0.9754,0.9521,0.02,2.06,352317.387242,1055,0.9913,{"date":648,"open":60,"high":60,"low":649,"close":650,"change":569,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",0.9603,0.97,-6.73,171450.998254,1211,0.9891,{"date":656,"open":657,"high":562,"low":658,"close":561,"change":642,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",0.9601,0.955,1.96,296363.687167,1007,1.0195,{"date":664,"open":665,"high":666,"low":604,"close":553,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",1.1,1.118,-0.06,-5.56,604380.742077,3089,1.0023,{"date":673,"open":150,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",1.193,1.0601,1.08,-0.09,-7.69,233798.189812,1025,1.1142,{"date":683,"open":684,"high":136,"low":685,"close":150,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",1.28,1.15,-0.04,-3.31,346907.553057,1460,1.2282,{"date":692,"open":665,"high":684,"low":665,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",1.21,0.1,9.01,336700,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-16",1.24,1.27,1.11,-0.18,-13.95,255600,{"date":706,"open":707,"high":708,"low":447,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-15",1.3,1.32,1.29,0.05,4.03,233100,{"date":714,"open":715,"high":715,"low":716,"close":699,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":699},"2026-07-14",1.34,1.2,-0.02,-1.59,233900,{"date":721,"open":150,"high":722,"low":723,"close":724,"change":131,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-13",1.35,1.14,1.26,7.69,596300,{"date":728,"open":693,"high":73,"low":685,"close":150,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":150},"2026-07-10",0.08,7.34,1819100,{"date":733,"open":734,"high":723,"low":60,"close":579,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":579},"2026-07-09",1.07,0.04,3.81,93800,{"date":739,"open":60,"high":562,"low":553,"close":60,"change":717,"percent_change":740,"volume":741,"transactions":9,"vwap":60},"2026-07-08",-1.87,134900,{"date":743,"open":562,"high":744,"low":60,"close":734,"change":554,"percent_change":745,"volume":746,"transactions":9,"vwap":734},"2026-07-07",1.13,-0.93,139300,{"date":748,"open":60,"high":744,"low":60,"close":676,"change":525,"percent_change":522,"volume":749,"transactions":9,"vwap":676},"2026-07-06",167900,{"date":751,"open":744,"high":744,"low":174,"close":734,"change":569,"percent_change":752,"volume":753,"transactions":9,"vwap":734},"2026-07-02",-6.14,453000,{"date":755,"open":700,"high":136,"low":701,"close":723,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":723},"2026-07-01",-0.12,-9.52,270800,{"date":760,"open":715,"high":722,"low":447,"close":724,"change":333,"percent_change":312,"volume":761,"transactions":9,"vwap":724},"2026-06-30",124700,{"date":763,"open":700,"high":764,"low":700,"close":764,"change":694,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-29",1.36,7.94,133200,{"date":768,"open":769,"high":684,"low":769,"close":724,"change":642,"percent_change":770,"volume":771,"transactions":9,"vwap":724},"2026-06-26",1.22,1.61,94100,{"date":773,"open":700,"high":136,"low":693,"close":699,"change":351,"percent_change":774,"volume":775,"transactions":9,"vwap":699},"2026-06-25",-2.36,102500,{"date":777,"open":684,"high":709,"low":778,"close":700,"change":580,"percent_change":580,"volume":779,"transactions":9,"vwap":700},"2026-06-24",1.23,113000,{"date":781,"open":709,"high":782,"low":699,"close":700,"change":580,"percent_change":580,"volume":783,"transactions":9,"vwap":700},"2026-06-23",1.39,245600,{"date":785,"open":786,"high":787,"low":769,"close":700,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":700},"2026-06-22",1.33,1.38,-0.05,-3.79,252500,{"date":792,"open":73,"high":793,"low":708,"close":708,"change":686,"percent_change":794,"volume":795,"transactions":9,"vwap":708},"2026-06-18",1.4,-2.94,155100,{"date":797,"open":764,"high":798,"low":764,"close":764,"change":580,"percent_change":580,"volume":799,"transactions":9,"vwap":764},"2026-06-17",1.43,106200,{"date":801,"open":793,"high":802,"low":722,"close":764,"change":717,"percent_change":803,"volume":804,"transactions":9,"vwap":764},"2026-06-16",1.45,-1.45,147900,{"date":806,"open":807,"high":808,"low":787,"close":787,"change":569,"percent_change":809,"volume":810,"transactions":9,"vwap":787},"2026-06-15",1.47,1.5,-4.83,157500,{"date":812,"open":807,"high":807,"low":782,"close":802,"change":525,"percent_change":386,"volume":813,"transactions":9,"vwap":802},"2026-06-12",100700,{"date":815,"open":782,"high":816,"low":787,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-11",1.46,1.44,0.06,4.35,92800,{"date":822,"open":787,"high":802,"low":787,"close":787,"change":351,"percent_change":823,"volume":824,"transactions":9,"vwap":787},"2026-06-10",-2.13,52900,{"date":826,"open":816,"high":827,"low":787,"close":828,"change":686,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-09",1.52,1.41,-2.76,98800,{"date":832,"open":828,"high":807,"low":793,"close":802,"change":735,"percent_change":833,"volume":834,"transactions":9,"vwap":802},"2026-06-08",2.84,121100,{"date":836,"open":837,"high":808,"low":715,"close":828,"change":569,"percent_change":838,"volume":839,"transactions":9,"vwap":828},"2026-06-05",1.49,-4.73,285500,{"date":841,"open":816,"high":808,"low":842,"close":843,"change":642,"percent_change":73,"volume":844,"transactions":9,"vwap":843},"2026-06-04",1.42,1.48,163100,{"date":846,"open":847,"high":847,"low":816,"close":816,"change":333,"percent_change":848,"volume":849,"transactions":9,"vwap":816},"2026-06-03",1.56,-6.41,211300,{"date":851,"open":852,"high":770,"low":847,"close":847,"change":569,"percent_change":853,"volume":854,"transactions":9,"vwap":847},"2026-06-02",1.6,-4.29,131300,{"date":856,"open":852,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-01",1.65,1.58,1.63,0.03,1.88,224700,{"date":864,"open":865,"high":865,"low":858,"close":852,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":852},"2026-05-29",1.69,-0.08,-4.76,207700,{"date":870,"open":857,"high":865,"low":852,"close":871,"change":710,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-28",1.68,3.07,108000,{"date":875,"open":876,"high":865,"low":859,"close":859,"change":580,"percent_change":580,"volume":877,"transactions":9,"vwap":859},"2026-05-27",1.64,137100,{"date":879,"open":876,"high":880,"low":770,"close":859,"change":860,"percent_change":861,"volume":881,"transactions":9,"vwap":859},"2026-05-26",1.7,163500,{"date":883,"open":884,"high":859,"low":287,"close":852,"change":710,"percent_change":885,"volume":886,"transactions":9,"vwap":852},"2026-05-22",1.57,3.23,117300,{"date":888,"open":889,"high":890,"low":827,"close":287,"change":717,"percent_change":891,"volume":892,"transactions":9,"vwap":287},"2026-05-21",1.54,1.59,-1.27,89900,{"date":894,"open":802,"high":852,"low":793,"close":884,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":884},"2026-05-20",0.12,8.28,167400,{"date":899,"open":802,"high":807,"low":136,"close":802,"change":860,"percent_change":900,"volume":901,"transactions":9,"vwap":802},"2026-05-19",2.11,174400,{"date":903,"open":889,"high":889,"low":828,"close":842,"change":756,"percent_change":904,"volume":905,"transactions":9,"vwap":842},"2026-05-18",-7.79,297900,{"date":907,"open":865,"high":865,"low":816,"close":889,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":889},"2026-05-15",-0.39,-20.21,812300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-14",1.85,2.04,1.77,1.93,0.14,7.82,661000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":642,"percent_change":744,"volume":926,"transactions":9,"vwap":925},"2026-05-13",1.8,1.82,1.76,1.79,141500,{"date":928,"open":929,"high":930,"low":931,"close":915,"change":569,"percent_change":932,"volume":933,"transactions":9,"vwap":915},"2026-05-12",1.83,1.86,1.74,-3.8,225800,{"date":935,"open":930,"high":936,"low":923,"close":937,"change":580,"percent_change":580,"volume":938,"transactions":9,"vwap":937},"2026-05-11",1.91,1.84,147600,{"date":940,"open":913,"high":941,"low":923,"close":937,"change":554,"percent_change":942,"volume":943,"transactions":9,"vwap":937},"2026-05-08",1.89,-0.54,95400,{"date":945,"open":913,"high":916,"low":923,"close":913,"change":735,"percent_change":946,"volume":947,"transactions":9,"vwap":913},"2026-05-07",2.21,96500,{"date":949,"open":925,"high":950,"low":951,"close":952,"change":525,"percent_change":101,"volume":953,"transactions":9,"vwap":952},"2026-05-06",1.87,1.78,1.81,197900,{"date":955,"open":950,"high":950,"low":956,"close":922,"change":667,"percent_change":957,"volume":958,"transactions":9,"vwap":922},"2026-05-05",1.73,-3.23,224900,{"date":960,"open":961,"high":962,"low":937,"close":930,"change":569,"percent_change":963,"volume":964,"transactions":9,"vwap":930},"2026-05-04",1.94,1.95,-3.63,145100,{"date":966,"open":861,"high":961,"low":930,"close":916,"change":818,"percent_change":967,"volume":968,"transactions":9,"vwap":916},"2026-05-01",3.21,85800,{"date":970,"open":913,"high":971,"low":937,"close":950,"change":525,"percent_change":972,"volume":973,"transactions":9,"vwap":950},"2026-04-30",1.92,0.54,87800,{"date":975,"open":936,"high":961,"low":937,"close":930,"change":686,"percent_change":976,"volume":977,"transactions":9,"vwap":930},"2026-04-29",-2.11,168100,{"date":979,"open":971,"high":961,"low":861,"close":28,"change":351,"percent_change":980,"volume":981,"transactions":9,"vwap":28},"2026-04-28",-1.55,163700,{"date":983,"open":916,"high":984,"low":28,"close":916,"change":580,"percent_change":580,"volume":985,"transactions":9,"vwap":916},"2026-04-27",1.99,225600,{"date":987,"open":984,"high":988,"low":916,"close":916,"change":667,"percent_change":989,"volume":990,"transactions":9,"vwap":916},"2026-04-24",2,-3.02,194700,{"date":992,"open":993,"high":993,"low":916,"close":984,"change":756,"percent_change":994,"volume":995,"transactions":9,"vwap":984},"2026-04-23",2.1,-5.69,157000,{"date":997,"open":914,"high":81,"low":998,"close":900,"change":710,"percent_change":999,"volume":1000,"transactions":9,"vwap":900},"2026-04-22",2.02,2.43,204800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":643,"change":677,"percent_change":1006,"volume":1007,"transactions":9,"vwap":643},"2026-04-21",2.14,2.17,2.03,-4.19,145000,{"date":1009,"open":998,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-04-20",2.15,1.98,0.11,5.39,192700,{"date":1016,"open":1005,"high":900,"low":1011,"close":914,"change":860,"percent_change":837,"volume":1017,"transactions":9,"vwap":914},"2026-04-17",209100,{"date":1019,"open":1020,"high":1010,"low":961,"close":1021,"change":554,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-16",2.09,2.01,-0.5,389800,{"date":1025,"open":950,"high":914,"low":930,"close":998,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":998},"2026-04-15",0.16,8.6,840600,{"date":1030,"open":861,"high":961,"low":929,"close":930,"change":717,"percent_change":219,"volume":1031,"transactions":9,"vwap":930},"2026-04-14",223000,{"date":1033,"open":952,"high":971,"low":922,"close":861,"change":818,"percent_change":1034,"volume":1035,"transactions":9,"vwap":861},"2026-04-13",3.3,223800,{"date":1037,"open":28,"high":971,"low":952,"close":923,"change":667,"percent_change":1038,"volume":1039,"transactions":9,"vwap":923},"2026-04-10",-3.19,528600,{"date":1041,"open":659,"high":984,"low":929,"close":861,"change":866,"percent_change":1042,"volume":1043,"transactions":9,"vwap":861},"2026-04-09",-4.08,267200,{"date":1045,"open":1046,"high":1047,"low":916,"close":659,"change":735,"percent_change":1047,"volume":1048,"transactions":9,"vwap":659},"2026-04-08",2.07,2.08,178900,{"date":1050,"open":659,"high":984,"low":950,"close":971,"change":788,"percent_change":1051,"volume":1052,"transactions":9,"vwap":971},"2026-04-07",-2.54,107000,{"date":1054,"open":1055,"high":1056,"low":961,"close":1057,"change":343,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-06",2.13,2.16,1.97,-6.19,275800,{"date":1061,"open":1047,"high":81,"low":914,"close":993,"change":686,"percent_change":740,"volume":1062,"transactions":9,"vwap":993},"2026-04-02",94200,{"date":1064,"open":993,"high":946,"low":643,"close":1003,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1003},"2026-04-01",0.07,3.38,199200,{"date":1069,"open":936,"high":1003,"low":941,"close":1046,"change":53,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1046},"2026-03-31",9.52,130800,{"date":1073,"open":971,"high":1011,"low":929,"close":941,"change":351,"percent_change":1074,"volume":1075,"transactions":9,"vwap":941},"2026-03-30",-1.56,275400,{"date":1077,"open":962,"high":1005,"low":930,"close":971,"change":788,"percent_change":1051,"volume":1078,"transactions":9,"vwap":971},"2026-03-27",234000,{"date":1080,"open":993,"high":1010,"low":962,"close":1057,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1057},"2026-03-26",-0.15,-7.08,281500,{"date":1085,"open":1086,"high":1087,"low":900,"close":81,"change":866,"percent_change":1088,"volume":1089,"transactions":9,"vwap":81},"2026-03-25",2.19,2.31,-3.64,286100,{"date":1091,"open":1092,"high":1093,"low":1004,"close":1094,"change":702,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-24",2.38,2.39,2.2,-7.56,370200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1092,"change":333,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-03-23",2.47,2.49,2.32,-4.03,121200,{"date":1105,"open":1106,"high":1107,"low":1092,"close":1107,"change":642,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-20",2.46,2.48,0.81,86500,{"date":1111,"open":1112,"high":1112,"low":1101,"close":1106,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1106},"2026-03-19",2.6,-0.17,-6.46,246300,{"date":1117,"open":1118,"high":1119,"low":1107,"close":303,"change":694,"percent_change":1120,"volume":1035,"transactions":9,"vwap":303},"2026-03-18",2.53,2.65,3.95,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1118,"change":717,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1118},"2026-03-17",2.55,2.73,2.52,-0.78,300500,{"date":1129,"open":1123,"high":1130,"low":1100,"close":1123,"change":860,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-03-16",2.67,1.19,278600,{"date":1134,"open":1119,"high":1135,"low":1125,"close":1125,"change":1081,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1125},"2026-03-13",2.72,-5.62,167300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1130,"change":756,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1130},"2026-03-12",2.66,2.79,2.62,-4.3,208500,{"date":1146,"open":1142,"high":1141,"low":1147,"close":1141,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1141},"2026-03-11",2.54,0.22,8.56,241900,{"date":1152,"open":1135,"high":833,"low":1153,"close":1154,"change":677,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-10",2.56,2.57,-3.38,220300,{"date":1158,"open":1159,"high":1160,"low":1106,"close":1140,"change":525,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1140},"2026-03-09",2.64,2.71,0.38,334200,{"date":1164,"open":1160,"high":833,"low":1165,"close":1119,"change":333,"percent_change":1088,"volume":1166,"transactions":9,"vwap":1119},"2026-03-06",2.58,531400,{"date":1168,"open":1169,"high":1170,"low":303,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-05",2.92,2.95,2.75,-0.22,-7.41,735000,{"date":1176,"open":1177,"high":1034,"low":1169,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-04",3,2.97,0.15,5.32,752600,{"date":1183,"open":1184,"high":1185,"low":1125,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-03",3.02,3.5,2.82,-0.37,-11.6,1253600,{"date":1191,"open":1125,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-02",3.37,2.5,3.19,0.64,25.1,1833200,{"date":1199,"open":81,"high":1154,"low":643,"close":1123,"change":26,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1123},"2026-02-27",22.6,807300,{"date":1203,"open":28,"high":81,"low":930,"close":1047,"change":1148,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1047},"2026-02-26",11.83,262000,{"date":1207,"open":937,"high":941,"low":929,"close":930,"change":525,"percent_change":972,"volume":1208,"transactions":9,"vwap":930},"2026-02-25",71400,{"date":1210,"open":922,"high":930,"low":915,"close":913,"change":710,"percent_change":1211,"volume":1212,"transactions":9,"vwap":913},"2026-02-24",2.78,35600,{"date":1214,"open":950,"high":941,"low":1215,"close":922,"change":677,"percent_change":867,"volume":1216,"transactions":9,"vwap":922},"2026-02-23",1.72,77000,{"date":1218,"open":1011,"high":1011,"low":937,"close":941,"change":677,"percent_change":1219,"volume":1220,"transactions":9,"vwap":941},"2026-02-20",-4.55,86300,{"date":1222,"open":937,"high":984,"low":952,"close":1011,"change":407,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1011},"2026-02-19",7.03,129900,{"date":1226,"open":952,"high":961,"low":915,"close":913,"change":735,"percent_change":946,"volume":1227,"transactions":9,"vwap":913},"2026-02-18",85600,{"date":1229,"open":28,"high":936,"low":924,"close":952,"change":677,"percent_change":1230,"volume":1231,"transactions":9,"vwap":952},"2026-02-17",-4.74,72500,{"date":1233,"open":930,"high":962,"low":922,"close":28,"change":818,"percent_change":1234,"volume":1235,"transactions":9,"vwap":28},"2026-02-13",3.26,109400,{"date":1237,"open":952,"high":913,"low":1238,"close":937,"change":710,"percent_change":1141,"volume":1239,"transactions":9,"vwap":937},"2026-02-12",1.75,140300,{"date":1241,"open":941,"high":28,"low":1238,"close":925,"change":569,"percent_change":1242,"volume":1243,"transactions":9,"vwap":925},"2026-02-11",-3.76,102800,{"date":1245,"open":659,"high":984,"low":930,"close":930,"change":756,"percent_change":1246,"volume":1247,"transactions":9,"vwap":930},"2026-02-10",-6.06,124600,{"date":1249,"open":28,"high":1011,"low":929,"close":1011,"change":729,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1011},"2026-02-09",4.21,129000,{"date":1253,"open":871,"high":961,"low":871,"close":28,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":28},"2026-02-06",0.23,13.77,276800,{"date":1258,"open":880,"high":1215,"low":876,"close":1259,"change":667,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-05",1.67,-3.47,151600,{"date":1263,"open":952,"high":913,"low":1264,"close":956,"change":866,"percent_change":1265,"volume":1266,"transactions":9,"vwap":956},"2026-02-04",1.62,-4.42,216400,{"date":1268,"open":28,"high":961,"low":925,"close":952,"change":667,"percent_change":1269,"volume":1270,"transactions":9,"vwap":952},"2026-02-03",-3.21,292700,{"date":1272,"open":643,"high":81,"low":1264,"close":950,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":950},"2026-02-02",-0.21,-10.1,786700,{"date":1277,"open":1094,"high":1278,"low":1021,"close":1047,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1047},"2026-01-30",2.33,-0.11,-5.02,423800,{"date":1283,"open":1284,"high":1125,"low":993,"close":1086,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1086},"2026-01-29",2.36,-1.15,-34.43,1208500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":580,"percent_change":580,"volume":1294,"transactions":9,"vwap":1293},"2026-01-28",3.32,3.58,3.22,3.34,718500,{"date":1296,"open":1034,"high":1297,"low":1298,"close":1293,"change":1012,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-01-27",3.43,3.01,3.41,230500,{"date":1302,"open":872,"high":885,"low":1298,"close":885,"change":1254,"percent_change":1303,"volume":1304,"transactions":9,"vwap":885},"2026-01-26",7.67,323700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1177,"change":866,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1177},"2026-01-23",3.05,3.1,2.91,-2.6,111100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1315},"2026-01-22",2.89,3.08,2.87,0.24,8.45,117500,{"date":1321,"open":1322,"high":1177,"low":1323,"close":833,"change":735,"percent_change":798,"volume":1324,"transactions":9,"vwap":833},"2026-01-21",2.8,2.74,224300,{"date":1326,"open":1186,"high":1327,"low":1171,"close":1322,"change":677,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1322},"2026-01-20",2.88,-3.11,157800,{"date":1331,"open":1184,"high":872,"low":1119,"close":1314,"change":343,"percent_change":1143,"volume":1332,"transactions":9,"vwap":1314},"2026-01-16",291900,{"date":1334,"open":1335,"high":1335,"low":1170,"close":1184,"change":908,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1184},"2026-01-15",3.44,-11.44,437100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1299,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1299},"2026-01-14",3.69,3.7,3.36,-0.27,-7.34,360300,{"date":1347,"open":1348,"high":25,"low":1299,"close":1349,"change":116,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-13",3.59,3.68,10.51,795100,{"date":1353,"open":1171,"high":1354,"low":1323,"close":1355,"change":292,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-12",3.48,3.33,21.98,1126300,{"date":1359,"open":1171,"high":1360,"low":1119,"close":1124,"change":717,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1124},"2026-01-09",2.76,-0.73,89100,{"date":1364,"open":1211,"high":1211,"low":1365,"close":1171,"change":717,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1171},"2026-01-08",2.68,-0.72,37100,{"date":1369,"open":1130,"high":1370,"low":1119,"close":1370,"change":917,"percent_change":1180,"volume":1371,"transactions":9,"vwap":1370},"2026-01-07",2.77,111700,{"date":1373,"open":1119,"high":1365,"low":1374,"close":303,"change":788,"percent_change":740,"volume":1375,"transactions":9,"vwap":303},"2026-01-06",2.59,45200,{"date":1377,"open":1365,"high":1211,"low":1140,"close":1365,"change":735,"percent_change":827,"volume":1378,"transactions":9,"vwap":1365},"2026-01-05",74300,{"date":1380,"open":1125,"high":1130,"low":1100,"close":1159,"change":1026,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1159},"2026-01-02",6.45,48000,{"date":1384,"open":1106,"high":1125,"low":1385,"close":1107,"change":642,"percent_change":1108,"volume":1386,"transactions":9,"vwap":1107},"2025-12-31",2.42,186200,{"date":1388,"open":1193,"high":1112,"low":1106,"close":1106,"change":667,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1106},"2025-12-30",-2.38,135300,{"date":1392,"open":1112,"high":1140,"low":1193,"close":1125,"change":677,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1125},"2025-12-29",-3.45,106900,{"date":1396,"open":1112,"high":1159,"low":1123,"close":1397,"change":686,"percent_change":277,"volume":1398,"transactions":9,"vwap":1397},"2025-12-26",2.61,118200,{"date":1400,"open":1112,"high":1119,"low":1154,"close":1119,"change":710,"percent_change":971,"volume":1401,"transactions":9,"vwap":1119},"2025-12-24",29700,{"date":1403,"open":1397,"high":1171,"low":1193,"close":1112,"change":569,"percent_change":1404,"volume":804,"transactions":9,"vwap":1112},"2025-12-23",-2.62,{"date":1406,"open":1171,"high":1370,"low":303,"close":1130,"change":525,"percent_change":1161,"volume":1407,"transactions":9,"vwap":1130},"2025-12-22",101100,{"date":1409,"open":1365,"high":1360,"low":1374,"close":1140,"change":642,"percent_change":462,"volume":1410,"transactions":9,"vwap":1140},"2025-12-19",191000,{"date":1412,"open":1322,"high":1186,"low":1112,"close":1159,"change":343,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1159},"2025-12-18",-4.69,103500,{"date":1416,"open":1135,"high":1417,"low":1130,"close":1370,"change":729,"percent_change":1178,"volume":1418,"transactions":9,"vwap":1370},"2025-12-17",2.81,83200,{"date":1420,"open":1360,"high":1316,"low":1365,"close":1421,"change":667,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-16",2.69,-2.18,35700,{"date":1425,"open":1426,"high":1426,"low":1171,"close":1171,"change":1273,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1171},"2025-12-15",2.94,-7.09,50100,{"date":1430,"open":1177,"high":1308,"low":1309,"close":1431,"change":788,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-12",2.96,-1.66,84000,{"date":1435,"open":1322,"high":1315,"low":1171,"close":1298,"change":167,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1298},"2025-12-11",7.12,157900,{"date":1439,"open":1211,"high":1327,"low":1124,"close":1417,"change":860,"percent_change":676,"volume":1440,"transactions":9,"vwap":1417},"2025-12-10",243400,{"date":1442,"open":1124,"high":1327,"low":1443,"close":1211,"change":860,"percent_change":579,"volume":1444,"transactions":9,"vwap":1211},"2025-12-09",2.7,105600,{"date":1446,"open":1141,"high":1322,"low":1443,"close":1171,"change":580,"percent_change":580,"volume":1447,"transactions":9,"vwap":1171},"2025-12-08",114900,{"date":1449,"open":1316,"high":1450,"low":1323,"close":1171,"change":756,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1171},"2025-12-05",2.93,-4.18,119200,{"date":1454,"open":1178,"high":1178,"low":1455,"close":1316,"change":677,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1316},"2025-12-04",2.86,-3.04,67400,{"date":1459,"open":1460,"high":1178,"low":1460,"close":1431,"change":694,"percent_change":1185,"volume":1461,"transactions":9,"vwap":1431},"2025-12-03",2.85,105500,{"date":1463,"open":1455,"high":1450,"low":1417,"close":1455,"change":525,"percent_change":116,"volume":1464,"transactions":9,"vwap":1455},"2025-12-02",118600,{"date":1466,"open":1314,"high":1431,"low":1360,"close":1460,"change":667,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1460},"2025-12-01",-2.06,104400,{"date":1470,"open":1322,"high":1309,"low":1322,"close":1309,"change":1026,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1309},"2025-11-28",5.82,29300,{"date":1474,"open":1119,"high":1178,"low":1112,"close":1171,"change":694,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1171},"2025-11-26",3.77,196700,{"date":1478,"open":1479,"high":1124,"low":1479,"close":1119,"change":407,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1119},"2025-11-25",2.51,5.16,79900,{"date":1483,"open":1107,"high":1374,"low":1484,"close":1125,"change":735,"percent_change":770,"volume":1485,"transactions":9,"vwap":1125},"2025-11-24",2.44,93100,{"date":1487,"open":1488,"high":1147,"low":1489,"close":1107,"change":818,"percent_change":1107,"volume":1490,"transactions":9,"vwap":1107},"2025-11-21",2.45,2.34,61300,{"date":1492,"open":1397,"high":1211,"low":1385,"close":1385,"change":1493,"percent_change":1494,"volume":813,"transactions":9,"vwap":1385},"2025-11-20",-0.14,-5.47,{"date":1496,"open":1153,"high":1112,"low":1479,"close":1153,"change":580,"percent_change":580,"volume":1497,"transactions":9,"vwap":1153},"2025-11-19",56600,{"date":1499,"open":1142,"high":1130,"low":1147,"close":1153,"change":677,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1153},"2025-11-18",-3.4,71100,{"date":1503,"open":1112,"high":1365,"low":1147,"close":1119,"change":895,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1119},"2025-11-17",4.74,91600,{"date":1507,"open":1479,"high":1374,"low":1193,"close":1118,"change":788,"percent_change":1508,"volume":1485,"transactions":9,"vwap":1118},"2025-11-14",-1.94,{"date":1510,"open":1112,"high":1160,"low":1479,"close":1165,"change":351,"percent_change":1285,"volume":1511,"transactions":9,"vwap":1165},"2025-11-13",89500,{"date":1513,"open":1159,"high":1130,"low":1118,"close":1397,"change":554,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1397},"2025-11-12",-0.38,103100,{"date":1517,"open":1100,"high":303,"low":1518,"close":1142,"change":1012,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1142},"2025-11-11",2.41,4.38,97900,{"date":1522,"open":1100,"high":1154,"low":1107,"close":1479,"change":735,"percent_change":1264,"volume":1523,"transactions":9,"vwap":1479},"2025-11-10",50900,{"date":1525,"open":1397,"high":1323,"low":1385,"close":1099,"change":88,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1099},"2025-11-07",-8.86,212800,{"date":1529,"open":1177,"high":1530,"low":303,"close":1160,"change":1343,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1160},"2025-11-06",3.03,-9.06,202800,{"date":1534,"open":1455,"high":1177,"low":1455,"close":200,"change":895,"percent_change":1535,"volume":1536,"transactions":9,"vwap":200},"2025-11-05",4.2,106600,{"date":1538,"open":1539,"high":1169,"low":1539,"close":1455,"change":686,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1455},"2025-11-04",2.83,-1.38,82600,{"date":1543,"open":1298,"high":872,"low":1455,"close":1544,"change":333,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-03",2.9,-3.33,66300,{"date":1548,"open":1211,"high":1530,"low":1211,"close":1177,"change":1254,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1177},"2025-10-31",8.3,81200,{"date":1552,"open":1322,"high":1431,"low":1124,"close":1370,"change":686,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1370},"2025-10-30",-1.42,70100,{"date":1556,"open":1314,"high":1314,"low":1171,"close":1417,"change":667,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1417},"2025-10-29",-2.09,112600,{"date":1560,"open":1450,"high":1530,"low":1322,"close":1316,"change":788,"percent_change":1561,"volume":1311,"transactions":9,"vwap":1316},"2025-10-28",-1.71,{"date":1563,"open":1177,"high":1308,"low":1314,"close":1169,"change":667,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1169},"2025-10-27",-2.01,136100,{"date":1567,"open":1184,"high":1568,"low":1169,"close":200,"change":580,"percent_change":580,"volume":1569,"transactions":9,"vwap":200},"2025-10-24",3.12,154000,{"date":1571,"open":200,"high":1530,"low":1309,"close":200,"change":351,"percent_change":1572,"volume":1573,"transactions":9,"vwap":200},"2025-10-23",-1,113100,{"date":1575,"open":1307,"high":1315,"low":1450,"close":1298,"change":866,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1298},"2025-10-22",-2.59,151400,{"date":1579,"open":1292,"high":885,"low":1184,"close":1580,"change":667,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-21",3.09,-1.9,67700,{"date":1584,"open":1585,"high":885,"low":1585,"close":1586,"change":642,"percent_change":1195,"volume":1587,"transactions":9,"vwap":1586},"2025-10-20",3.11,3.15,45500,{"date":1589,"open":1590,"high":1591,"low":1308,"close":1592,"change":866,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-17",3.16,3.25,3.13,-2.49,105100,{"date":1596,"open":1342,"high":1066,"low":1592,"close":967,"change":702,"percent_change":1597,"volume":1598,"transactions":9,"vwap":967},"2025-10-16",-5.31,182200,{"date":1600,"open":1299,"high":1185,"low":1234,"close":1601,"change":860,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-15",3.39,0.89,95100,{"date":1605,"open":1355,"high":1335,"low":1606,"close":1342,"change":866,"percent_change":1607,"volume":1468,"transactions":9,"vwap":1342},"2025-10-14",3.18,-2.33,{"date":1609,"open":1610,"high":1611,"low":1290,"close":1335,"change":1179,"percent_change":1612,"volume":799,"transactions":9,"vwap":1335},"2025-10-13",3.35,3.46,4.56,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-10",3.6,3.64,3.28,3.29,-0.31,-8.61,136600,{"date":1623,"open":1624,"high":1341,"low":1625,"close":1615,"change":788,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1615},"2025-10-09",3.66,3.56,-1.37,122100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":729,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-08",3.54,3.65,3.52,2.24,104800,{"date":1636,"open":1615,"high":1340,"low":1632,"close":1637,"change":351,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-07",3.57,-0.83,84400,{"date":1641,"open":1293,"high":1349,"low":1642,"close":1615,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1615},"2025-10-06",3.31,0.31,9.42,231300,{"date":1647,"open":1637,"high":1624,"low":1591,"close":1618,"change":1343,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1618},"2025-10-03",-7.58,444600,{"date":1651,"open":1652,"high":1653,"low":1354,"close":1625,"change":1065,"percent_change":1021,"volume":1654,"transactions":9,"vwap":1625},"2025-10-02",3.51,3.67,85900,{"date":1656,"open":1657,"high":1616,"low":1658,"close":1659,"change":717,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-01",3.45,3.42,3.49,-0.57,201200,{"date":1663,"open":1624,"high":1664,"low":1657,"close":1652,"change":343,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1652},"2025-09-30",3.73,-3.57,179900,{"date":1668,"open":1669,"high":1670,"low":1616,"close":1616,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1616},"2025-09-29",3.98,4.01,-0.3,-7.61,124800,{"date":1675,"open":1676,"high":1677,"low":1632,"close":1678,"change":717,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-26",4,4.17,3.94,-0.51,326600,{"date":1682,"open":1683,"high":1684,"low":1678,"close":1685,"change":1172,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-25",4.09,4.11,3.96,-5.26,75900,{"date":1689,"open":1690,"high":1519,"low":1691,"close":1692,"change":407,"percent_change":967,"volume":1693,"transactions":9,"vwap":1692},"2025-09-24",4.25,4.06,4.18,80700,{"date":1695,"open":1696,"high":1697,"low":1685,"close":1698,"change":756,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-23",4.3,4.42,4.05,-2.88,199900,{"date":1702,"open":1703,"high":1697,"low":617,"close":1677,"change":292,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1677},"2025-09-22",3.62,16.81,312900,{"date":1707,"open":1611,"high":25,"low":1611,"close":1637,"change":895,"percent_change":1354,"volume":1708,"transactions":9,"vwap":1637},"2025-09-19",242600,{"date":1710,"open":1659,"high":1615,"low":1658,"close":1657,"change":580,"percent_change":580,"volume":1711,"transactions":9,"vwap":1657},"2025-09-18",116600,{"date":1713,"open":1625,"high":1624,"low":1657,"close":1657,"change":866,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1657},"2025-09-17",-2.27,95900,{"date":1717,"open":1659,"high":1291,"low":1297,"close":1718,"change":735,"percent_change":685,"volume":1719,"transactions":9,"vwap":1718},"2025-09-16",3.53,53000,{"date":1721,"open":1611,"high":1718,"low":1297,"close":1659,"change":818,"percent_change":1238,"volume":1722,"transactions":9,"vwap":1659},"2025-09-15",49500,{"date":1724,"open":1637,"high":1615,"low":1297,"close":1297,"change":1081,"percent_change":1006,"volume":1725,"transactions":9,"vwap":1297},"2025-09-12",66100,{"date":1727,"open":1728,"high":617,"low":1728,"close":1291,"change":1026,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1291},"2025-09-11",3.4,4.68,44500,{"date":1732,"open":1733,"high":1652,"low":1066,"close":1658,"change":569,"percent_change":1564,"volume":1734,"transactions":9,"vwap":1658},"2025-09-10",3.47,27400,{"date":1736,"open":1354,"high":1615,"low":1657,"close":1659,"change":351,"percent_change":294,"volume":1737,"transactions":9,"vwap":1659},"2025-09-09",69800,{"date":1739,"open":1342,"high":1740,"low":1034,"close":1632,"change":1026,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1632},"2025-09-08",3.63,4.76,173300,{"date":1744,"open":1610,"high":1657,"low":1034,"close":1342,"change":580,"percent_change":580,"volume":1745,"transactions":9,"vwap":1342},"2025-09-05",65800,{"date":1747,"open":1601,"high":1299,"low":1591,"close":1342,"change":351,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1342},"2025-09-04",-0.88,108700,{"date":1751,"open":1192,"high":1657,"low":1290,"close":1601,"change":642,"percent_change":283,"volume":1752,"transactions":9,"vwap":1601},"2025-09-03",92500,{"date":1754,"open":1066,"high":1354,"low":1642,"close":1192,"change":717,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1192},"2025-09-02",-0.59,62300,{"date":1758,"open":1630,"high":1616,"low":1066,"close":1601,"change":702,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1601},"2025-08-29",-5.04,49600,{"date":1762,"open":1601,"high":1637,"low":1066,"close":1637,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1637},"2025-08-28",0.19,5.62,116300,{"date":1767,"open":1659,"high":1185,"low":1342,"close":1066,"change":866,"percent_change":476,"volume":1768,"transactions":9,"vwap":1066},"2025-08-27",49800,{"date":1770,"open":1659,"high":1291,"low":1297,"close":1611,"change":717,"percent_change":1660,"volume":1771,"transactions":9,"vwap":1611},"2025-08-26",54400,{"date":1773,"open":1615,"high":1615,"low":1354,"close":1354,"change":343,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1354},"2025-08-25",-3.6,69200,{"date":1777,"open":1728,"high":1631,"low":1610,"close":617,"change":53,"percent_change":1778,"volume":1779,"transactions":9,"vwap":617},"2025-08-22",5.25,100900,{"date":1781,"open":1728,"high":1185,"low":1610,"close":1297,"change":710,"percent_change":843,"volume":1782,"transactions":9,"vwap":1297},"2025-08-21",65300,{"date":1784,"open":1652,"high":1652,"low":1342,"close":1066,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1066},"2025-08-20",-0.16,-4.52,71500,{"date":1789,"open":1790,"high":1475,"low":1658,"close":1630,"change":756,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1630},"2025-08-19",3.72,-3.28,126000,{"date":1794,"open":1349,"high":1795,"low":617,"close":1624,"change":717,"percent_change":942,"volume":1796,"transactions":9,"vwap":1624},"2025-08-18",3.78,56000,{"date":1798,"open":1799,"high":1800,"low":1349,"close":1349,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1349},"2025-08-15",3.91,3.92,-0.25,-6.36,99300,{"date":1805,"open":1806,"high":1120,"low":1790,"close":1807,"change":1179,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-08-14",3.79,3.93,3.97,102000,{"date":1811,"open":1812,"high":1799,"low":1631,"close":1795,"change":333,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1795},"2025-08-13",3.88,-2.58,87300,{"date":1816,"open":1817,"high":1808,"low":1790,"close":1812,"change":642,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1812},"2025-08-12",3.9,0.52,127500,{"date":1821,"open":1799,"high":1822,"low":1823,"close":1823,"change":580,"percent_change":580,"volume":1824,"transactions":9,"vwap":1823},"2025-08-11",4.1,3.86,195900,{"date":1826,"open":1504,"high":1827,"low":1828,"close":1823,"change":718,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1823},"2025-08-08",4.85,3.71,-29.17,576600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1026,"percent_change":1184,"volume":1837,"transactions":9,"vwap":1836},"2025-08-07",5.3,5.47,5.1,5.45,149600,{"date":1839,"open":1833,"high":1840,"low":1841,"close":1842,"change":860,"percent_change":207,"volume":1843,"transactions":9,"vwap":1842},"2025-08-06",5.37,5.15,5.29,87200,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":72,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-05",5.05,5.34,5.26,4.16,54500,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1846,"change":1763,"percent_change":1799,"volume":1855,"transactions":9,"vwap":1846},"2025-08-04",4.86,5.09,40200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1853,"change":717,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1853},"2025-08-01",4.81,5.02,4.65,-0.41,155200,{"date":1864,"open":1865,"high":1847,"low":1866,"close":1867,"change":667,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-31",5,4.83,4.88,-1.21,148800,{"date":1871,"open":1846,"high":1872,"low":1873,"close":1874,"change":1279,"percent_change":1422,"volume":1875,"transactions":9,"vwap":1874},"2025-07-30",5.14,4.82,4.94,56700,{"date":1877,"open":1778,"high":1878,"low":1879,"close":1846,"change":141,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1846},"2025-07-29",5.31,5.01,-6.31,103200,{"date":1883,"open":1884,"high":1884,"low":1848,"close":1013,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1013},"2025-07-28",5.63,-0.26,-4.6,135400,{"date":1889,"open":1890,"high":1891,"low":1840,"close":1892,"change":818,"percent_change":734,"volume":1893,"transactions":9,"vwap":1892},"2025-07-25",5.53,5.74,5.65,91800,{"date":1895,"open":1896,"high":1897,"low":1834,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-07-24",5.75,5.86,5.59,-0.29,-4.93,64200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1254,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-23",5.66,5.93,5.46,5.88,4.07,150500,{"date":1911,"open":1912,"high":1913,"low":1879,"close":1892,"change":710,"percent_change":1602,"volume":1621,"transactions":9,"vwap":1892},"2025-07-22",5.6,5.81,{"date":1915,"open":1471,"high":1916,"low":1917,"close":1912,"change":1273,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1912},"2025-07-21",6.19,5.55,-3.61,115900,{"date":1921,"open":1896,"high":177,"low":1912,"close":1913,"change":710,"percent_change":46,"volume":1144,"transactions":9,"vwap":1913},"2025-07-18",{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":18,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-17",5.17,5.99,5.76,11.2,395900,{"date":1930,"open":1931,"high":1833,"low":1932,"close":1933,"change":866,"percent_change":268,"volume":1934,"transactions":9,"vwap":1933},"2025-07-16",5.24,5.11,5.18,39900,{"date":1936,"open":1906,"high":1917,"low":1937,"close":1848,"change":343,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1848},"2025-07-15",5.13,-2.41,67200,{"date":1941,"open":1847,"high":1834,"low":1942,"close":1013,"change":917,"percent_change":1130,"volume":1943,"transactions":9,"vwap":1013},"2025-07-14",5.03,93300,{"date":1945,"open":1946,"high":1898,"low":1946,"close":1778,"change":1643,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1778},"2025-07-11",4.91,6.28,279000,{"date":1950,"open":1874,"high":1865,"low":1951,"close":1874,"change":351,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1874},"2025-07-10",4.8,-0.6,73700,{"date":1955,"open":1956,"high":1942,"low":1951,"close":1957,"change":642,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-09",4.96,4.97,0.4,60700,{"date":1961,"open":1956,"high":1846,"low":1962,"close":80,"change":860,"percent_change":245,"volume":1963,"transactions":9,"vwap":80},"2025-07-08",4.9,76700,{"date":1965,"open":1957,"high":1933,"low":1966,"close":1967,"change":351,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-07",4.7,4.92,-0.61,107800,{"date":1971,"open":1951,"high":1865,"low":1972,"close":80,"change":1317,"percent_change":1835,"volume":1973,"transactions":9,"vwap":80},"2025-07-03",4.73,77200,{"date":1975,"open":1867,"high":1976,"low":1977,"close":1978,"change":702,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-02",5.19,4.6,4.71,-3.68,273700,{"date":1982,"open":1977,"high":1931,"low":1977,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-07-01",4.89,0.29,6.3,288900,{"date":1988,"open":1977,"high":80,"low":1989,"close":1977,"change":1763,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1977},"2025-06-30",4.51,4.31,246000,{"date":1993,"open":1684,"high":1994,"low":1684,"close":1995,"change":1161,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-27",4.64,4.41,9.43,260600,{"date":1999,"open":1812,"high":2000,"low":2001,"close":711,"change":53,"percent_change":1729,"volume":2002,"transactions":9,"vwap":711},"2025-06-26",4.04,3.74,83400,{"date":2004,"open":736,"high":2005,"low":1828,"close":2006,"change":1012,"percent_change":1426,"volume":2007,"transactions":9,"vwap":2006},"2025-06-25",4.54,3.85,413300,{"date":2009,"open":1718,"high":2001,"low":1658,"close":2001,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2001},"2025-06-24",0.26,7.47,120500,{"date":2014,"open":1335,"high":1630,"low":1066,"close":1354,"change":580,"percent_change":580,"volume":2015,"transactions":9,"vwap":1354},"2025-06-23",84600,{"date":2017,"open":1728,"high":1659,"low":1034,"close":1354,"change":710,"percent_change":816,"volume":2018,"transactions":9,"vwap":1354},"2025-06-20",73600,{"date":2020,"open":1658,"high":1659,"low":1293,"close":1297,"change":686,"percent_change":1285,"volume":2021,"transactions":9,"vwap":1297},"2025-06-18",75200,{"date":2023,"open":1348,"high":1615,"low":1192,"close":1733,"change":343,"percent_change":1918,"volume":2024,"transactions":9,"vwap":1733},"2025-06-17",110300,{"date":2026,"open":1733,"high":25,"low":1610,"close":1615,"change":710,"percent_change":828,"volume":2027,"transactions":9,"vwap":1615},"2025-06-16",228800,{"date":2029,"open":1659,"high":1625,"low":1290,"close":2030,"change":554,"percent_change":2031,"volume":737,"transactions":9,"vwap":2030},"2025-06-13",3.55,-0.28,{"date":2033,"open":1308,"high":2034,"low":2035,"close":1625,"change":1818,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1625},"2025-06-12",3.75,3.06,17.11,413000,{"date":2039,"open":1657,"high":1657,"low":1177,"close":2040,"change":1022,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-11",3.04,-14.12,378100,{"date":2044,"open":2045,"high":2045,"low":1592,"close":1630,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1630},"2025-06-10",3.84,-0.46,-11.5,616800,{"date":2050,"open":1676,"high":1822,"low":1817,"close":1676,"change":580,"percent_change":580,"volume":2051,"transactions":9,"vwap":1676},"2025-06-09",76040,{"date":2053,"open":1676,"high":1822,"low":1817,"close":1676,"change":333,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1676},"2025-06-06",-2.44,90830,{"date":2057,"open":1817,"high":1822,"low":1817,"close":1822,"change":167,"percent_change":1937,"volume":2058,"transactions":9,"vwap":1822},"2025-06-05",125940,{"date":2060,"open":25,"high":1676,"low":1341,"close":1817,"change":694,"percent_change":303,"volume":2061,"transactions":9,"vwap":1817},"2025-06-04",72510,{"date":2063,"open":1676,"high":1676,"low":1615,"close":25,"change":333,"percent_change":2064,"volume":2065,"transactions":9,"vwap":25},"2025-06-03",-2.56,113280,{"date":2067,"open":1676,"high":1822,"low":25,"close":1817,"change":333,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1817},"2025-06-02",-2.5,71630,{"date":2071,"open":1676,"high":1535,"low":1817,"close":1676,"change":580,"percent_change":580,"volume":2072,"transactions":9,"vwap":1676},"2025-05-30",55980,{"date":2074,"open":2075,"high":2076,"low":1817,"close":1676,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1676},"2025-05-29",4.4,4.5,-0.4,-9.09,122400,{"date":2081,"open":1696,"high":1977,"low":1696,"close":2075,"change":694,"percent_change":1278,"volume":2082,"transactions":9,"vwap":2075},"2025-05-28",45440,{"date":2084,"open":2075,"high":2075,"low":1822,"close":1696,"change":580,"percent_change":580,"volume":2085,"transactions":9,"vwap":1696},"2025-05-27",69530,{"date":2087,"open":1696,"high":2076,"low":1535,"close":1696,"change":333,"percent_change":1714,"volume":2088,"transactions":9,"vwap":1696},"2025-05-23",61770,{"date":2090,"open":1977,"high":1951,"low":2075,"close":2075,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2075},"2025-05-22",-0.2,-4.35,75560,{"date":2095,"open":1977,"high":1951,"low":1696,"close":1977,"change":694,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1977},"2025-05-21",2.22,87320,{"date":2099,"open":2100,"high":1912,"low":2075,"close":2076,"change":87,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2076},"2025-05-20",5.5,-15.09,213610,{"date":2104,"open":1966,"high":1833,"low":1966,"close":1833,"change":395,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1833},"2025-05-19",15.22,177900,{"date":2108,"open":1696,"high":1966,"low":1696,"close":1977,"change":167,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1977},"2025-05-16",4.55,158820,{"date":2112,"open":2075,"high":2076,"low":1696,"close":2075,"change":580,"percent_change":580,"volume":2113,"transactions":9,"vwap":2075},"2025-05-15",50700,{"date":2115,"open":1535,"high":2076,"low":1535,"close":2075,"change":167,"percent_change":1741,"volume":2116,"transactions":9,"vwap":2075},"2025-05-14",136770,{"date":2118,"open":1676,"high":1535,"low":1676,"close":1535,"change":167,"percent_change":1865,"volume":2119,"transactions":9,"vwap":1535},"2025-05-13",110880,{"date":2121,"open":1535,"high":2075,"low":1817,"close":1676,"change":333,"percent_change":2054,"volume":2122,"transactions":9,"vwap":1676},"2025-05-12",168260,{"date":2124,"open":2075,"high":2076,"low":1817,"close":1822,"change":167,"percent_change":1937,"volume":2125,"transactions":9,"vwap":1822},"2025-05-09",477010,{"date":2127,"open":1676,"high":1822,"low":1817,"close":1817,"change":333,"percent_change":2068,"volume":2128,"transactions":9,"vwap":1817},"2025-05-08",116800,{"date":2130,"open":1676,"high":1535,"low":1817,"close":1676,"change":580,"percent_change":580,"volume":2131,"transactions":9,"vwap":1676},"2025-05-07",80550,{"date":2133,"open":1676,"high":1676,"low":1817,"close":1676,"change":580,"percent_change":580,"volume":2134,"transactions":9,"vwap":1676},"2025-05-06",20660,{"date":2136,"open":1676,"high":1676,"low":1817,"close":1676,"change":694,"percent_change":1153,"volume":2137,"transactions":9,"vwap":1676},"2025-05-05",39880,{"date":2139,"open":1676,"high":1822,"low":25,"close":1817,"change":580,"percent_change":580,"volume":2140,"transactions":9,"vwap":1817},"2025-05-02",42350,{"date":2142,"open":1817,"high":1822,"low":1817,"close":1817,"change":580,"percent_change":580,"volume":2143,"transactions":9,"vwap":1817},"2025-05-01",14300,{"date":2145,"open":1817,"high":1822,"low":25,"close":1817,"change":580,"percent_change":580,"volume":2146,"transactions":9,"vwap":1817},"2025-04-30",19360,{"date":2148,"open":1817,"high":1817,"low":25,"close":1817,"change":580,"percent_change":580,"volume":2149,"transactions":9,"vwap":1817},"2025-04-29",32430,{"date":2151,"open":1822,"high":1822,"low":25,"close":1817,"change":333,"percent_change":2068,"volume":2152,"transactions":9,"vwap":1817},"2025-04-28",42180,{"date":2154,"open":1817,"high":1822,"low":25,"close":1676,"change":694,"percent_change":1153,"volume":2155,"transactions":9,"vwap":1676},"2025-04-25",33430,{"date":2157,"open":1817,"high":1676,"low":1341,"close":1817,"change":580,"percent_change":580,"volume":2158,"transactions":9,"vwap":1817},"2025-04-24",37170,{"date":181,"open":25,"high":1676,"low":1341,"close":1817,"change":694,"percent_change":303,"volume":2160,"transactions":9,"vwap":1817},30400]