[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INV":3,"homepage-market-summary":31,"stock-historical-INV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INV","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},"Innventure, Inc. Common Stock","Nasdaq",null,"BLANK CHECKS","Innventure Inc creates, funds, operates, and rapidly scales companies in strategic collaboration with MNCs. It provides company creation, corporate strategies, technology optimization, operations, commercialization, and funding. It has one reportable segment: Technology. The Technology segment includes the business activities of Accelsius, a consolidated subsidiary focused on development and manufacture of data center cooling products.","169","Orlando, FL",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},0.5156,0.5,0.5242,0.4746,0.5039,0.0117,2.32,3527949.954194,6914,0.5008,7.86,0.4542,2686299.059639466,0.8,507,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1899711,693394563.969506,-88.01,"2025-04-23",[183,184,193,202,212,222,233,243,253,264,275,285,296,307,316,327,338,349,359,368,378,385,393,401,411,421,430,440,450,458,467,474,483,493,502,513,523,534,544,552,560,570,580,589,598,609,619,628,638,647,657,666,676,684,695,702,709,718,726,733,742,750,759,766,774,778,786,792,800,808,817,825,833,841,850,859,867,872,880,887,894,902,910,918,925,934,943,951,960,969,976,983,991,999,1006,1013,1019,1026,1032,1039,1045,1053,1058,1066,1072,1080,1089,1095,1103,1109,1114,1121,1130,1138,1143,1150,1155,1162,1168,1176,1183,1188,1193,1200,1208,1216,1222,1229,1236,1243,1250,1257,1265,1273,1278,1284,1292,1299,1306,1313,1318,1321,1324,1331,1336,1343,1349,1355,1362,1367,1375,1383,1389,1395,1401,1407,1412,1418,1423,1429,1434,1441,1446,1452,1457,1461,1467,1475,1478,1482,1485,1490,1496,1500,1505,1510,1515,1521,1524,1528,1534,1539,1545,1549,1554,1560,1566,1572,1580,1584,1590,1597,1602,1608,1612,1616,1621,1627,1633,1639,1643,1648,1654,1661,1666,1671,1678,1683,1688,1693,1697,1701,1707,1713,1721,1728,1733,1738,1742,1746,1750,1755,1760,1763,1768,1772,1777,1782,1786,1792,1796,1803,1810,1818,1823,1829,1833,1839,1843,1847,1853,1858,1862,1867,1870,1874,1879,1885,1891,1897,1903,1909,1913,1919,1926,1932,1936,1942,1947,1950,1957,1962,1968,1973,1978,1984,1989,1993,1999,2003,2007,2013,2017,2023,2028,2033,2038,2043,2049,2055,2060,2066,2069,2073,2077,2081,2086,2090,2094,2097,2100,2103,2107,2113,2117,2121,2126,2130,2134,2138,2142,2147,2151,2154,2157,2162,2165,2169,2173,2177,2182,2186,2189,2192,2196,2202,2209,2211,2214,2217,2223,2227,2231,2235,2239,2242,2246,2252,2258,2264,2268,2271,2274,2279,2284,2288,2291,2295,2301,2305,2307,2312,2315,2319,2323,2327,2331,2336,2340,2343,2348,2351,2354,2358,2362,2366,2370,2375,2379,2384,2388,2392,2396,2400,2405],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.485,0.52,0.0189,3.9,3681032.519076,10635,0.4892,{"date":194,"open":195,"high":196,"low":186,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.5575,0.5822,-0.0881,-15.37,5725378.779983,16472,0.5111,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":195},"2026-09-30",0.6002,0.6132,0.5302,0.5731,-0.027,-4.5,4972908.777215,13602,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.69,0.5834,0.6001,-0.0901,-13.05,5595432.638941,11411,0.6154,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",0.7301,0.75,0.6601,0.6902,-0.0366,-5.04,3585737.528691,9480,0.7022,{"date":234,"open":29,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",0.8161,0.6935,0.7268,-0.0763,-9.5,4644638.918562,11920,0.7395,{"date":244,"open":29,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",0.8601,0.7869,0.8031,-0.0265,-3.19,2642931.44233,7212,0.8257,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",0.8819,0.9559,0.813,0.8296,-0.0505,-5.74,6659680.146374,14712,0.8712,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",0.8983,0.9175,0.7803,0.8801,0.0001,0.01,9448273.218729,17528,0.8516,{"date":276,"open":277,"high":278,"low":279,"close":163,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.7314,0.934,0.7,0.2824,47.26,87748468.112046,143526,0.8291,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.6878,0.6974,0.59,0.5976,-0.0858,-12.55,6959737.581909,16468,0.6395,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.7382,0.74,0.6356,0.6834,-0.0306,-4.29,5838651.876384,13346,0.6764,{"date":308,"open":225,"high":225,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",0.67001,0.714,-0.0353,-4.71,4413002.109198,11036,0.7176,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",0.85,0.8588,0.7435,0.7493,-0.1011,-11.89,5395595.820462,13335,0.7766,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.9184,0.9396,0.8299,0.8504,-0.0856,-9.15,5114878.548196,11519,0.8779,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",1.01,1.0299,0.90891,0.936,-0.094,-9.13,6004016.72471,13801,0.9516,{"date":350,"open":351,"high":352,"low":340,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",1.04,1.07,1.03,-0.02,-1.9,2240171.660364,8789,1.0338,{"date":360,"open":361,"high":362,"low":351,"close":61,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",1.1,1.11,-0.05,-4.55,2281468.843769,8860,1.0643,{"date":369,"open":370,"high":371,"low":372,"close":361,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",1.12,1.14,1.08,-0.01,-0.9,2330767.494051,11168,1.1103,{"date":379,"open":362,"high":371,"low":380,"close":362,"change":271,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",1.06,0.91,3317371.777429,10949,1.1012,{"date":386,"open":370,"high":387,"low":351,"close":361,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",1.13,-0.025,-2.22,3011295.44666,12156,1.0898,{"date":394,"open":151,"high":151,"low":361,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",1.125,-0.065,-5.46,3121789.604738,12426,1.1289,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",1.26,1.16,1.19,-0.1,-7.75,5768144.310453,11579,1.1828,{"date":412,"open":413,"high":414,"low":415,"close":413,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",1.29,1.34,1.25,0.03,2.38,2727549.517577,9476,1.2919,{"date":422,"open":423,"high":424,"low":403,"close":403,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",1.45,1.465,-0.2,-13.7,4921875.557096,12239,1.3205,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",1.48,1.53,1.42,1.46,0,2258232.440536,5953,1.4687,{"date":441,"open":442,"high":443,"low":444,"close":435,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",1.49,1.51,1.445,-0.07,-4.58,1627761.923584,8118,1.472,{"date":451,"open":452,"high":433,"low":74,"close":433,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",1.38,0.16,11.68,2840377.644253,10988,1.4665,{"date":459,"open":460,"high":460,"low":461,"close":74,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",1.54,1.35,-0.14,-9.27,3562071.698522,12397,1.4058,{"date":468,"open":469,"high":470,"low":443,"close":443,"change":271,"percent_change":158,"volume":471,"transactions":472,"vwap":473},"2026-08-21",1.6,1.665,4149362.980047,13680,1.5776,{"date":475,"open":476,"high":469,"low":435,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",1.55,1.5,-0.04,-2.6,4060009.645169,17345,1.5185,{"date":484,"open":485,"high":486,"low":487,"close":460,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",1.39,1.56,1.295,0.215,16.23,8899401.611549,24041,1.4467,{"date":494,"open":495,"high":496,"low":403,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",1.325,1.365,-0.06,-4.33,6843089.990304,19597,1.3061,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",1.62,1.65,1.33,1.385,-0.23,-14.24,15754148.167077,38246,1.4087,{"date":514,"open":515,"high":516,"low":443,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",2.03,2.17,1.615,-1.985,-55.14,32162038.482855,93982,1.7124,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",3.68,3.78,3.5,3.6,0.08,2.27,2541293.165539,16819,3.6482,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":453,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",3.43,3.63,3.4,3.52,4.76,1177685.348888,13261,3.5287,{"date":545,"open":536,"high":527,"low":546,"close":547,"change":373,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",3.32,3.36,-0.3,668291.193507,9108,3.3922,{"date":553,"open":554,"high":527,"low":546,"close":555,"change":396,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",3.45,3.37,-1.89,819876.295799,9027,3.4092,{"date":561,"open":539,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",3.59,3.35,3.435,-0.045,-1.29,1046660.956278,11079,3.4516,{"date":571,"open":563,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",3.635,3.3,3.48,0.06,1.75,930723.700612,12225,3.493,{"date":581,"open":537,"high":582,"low":538,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",3.735,3.42,-0.22,-6.04,1304309.104634,11381,3.5126,{"date":590,"open":538,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":562},"2026-08-04",3.66,3.38,3.64,0.3,8.98,1587125.715387,20616,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",3.24,3.44,3.19,3.34,0.12,3.73,987664.619541,11246,3.3475,{"date":610,"open":546,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",3.39,3.13,3.22,-0.09,-2.72,1130512.489958,12978,3.2298,{"date":620,"open":621,"high":547,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",2.92,3.31,0.49,17.38,1782565.16596,16139,3.1807,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":462,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",2.96,3.025,2.79,2.82,-4.73,1461293.818044,12715,2.8902,{"date":639,"open":640,"high":641,"low":642,"close":630,"change":445,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",2.95,2.98,2.77,-2.31,1376763.785591,12114,2.8936,{"date":648,"open":641,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",3.06,2.715,3.03,0.14,4.84,1739985.065194,13498,2.9054,{"date":658,"open":659,"high":631,"low":660,"close":661,"change":614,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",3,2.825,2.89,-3.02,1605800.146707,10203,2.9063,{"date":667,"open":668,"high":669,"low":670,"close":641,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",3.28,3.351,2.97,-0.39,-11.57,1810972.381855,10998,3.0763,{"date":677,"open":574,"high":678,"low":603,"close":555,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",3.62,-0.19,-5.34,1260980.023627,11880,3.4445,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",3.21,3.61,3.2,3.56,0.43,13.74,2735062.35983,15894,3.4196,{"date":696,"open":601,"high":562,"low":697,"close":612,"change":89,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",3.05,-7.12,3739855.139522,25614,3.2428,{"date":703,"open":593,"high":704,"low":705,"close":555,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":555},"2026-07-17",3.79,3.345,-0.45,-11.78,3026300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",4.39,4.41,3.455,3.82,-0.64,-14.35,4179500,{"date":719,"open":720,"high":540,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",4.55,4.35,4.46,-0.085,-1.87,1311300,{"date":727,"open":728,"high":540,"low":729,"close":730,"change":529,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-14",4.52,4.515,4.545,1.79,965100,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-13",4.93,4.96,4.43,4.465,-0.545,-10.88,1106000,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":652,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",4.94,5.32,4.85,5.01,2.87,1850000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",4.6,4.886,4.51,4.87,0.34,7.51,1014000,{"date":760,"open":711,"high":761,"low":762,"close":763,"change":478,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",4.62,4.34,4.53,-0.88,1032300,{"date":767,"open":768,"high":540,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",4.67,4.42,4.57,-0.16,-3.38,1429600,{"date":775,"open":755,"high":81,"low":768,"close":776,"change":614,"percent_change":724,"volume":777,"transactions":9,"vwap":776},"2026-07-06",4.73,1271600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":679,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",5.14,5.58,4.81,4.82,-3.79,1726000,{"date":787,"open":788,"high":780,"low":789,"close":747,"change":497,"percent_change":790,"volume":791,"transactions":9,"vwap":747},"2026-07-01",4.99,4.89,-1.18,1355000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":771,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",5.1,5.45,4.86,5.07,-3.06,2251000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":117,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-29",4.955,5.31,4.79,5.23,7.17,2178900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",4.77,4.97,4.65,4.88,-0.105,-2.11,3570900,{"date":818,"open":819,"high":820,"low":755,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",5.26,5.435,4.985,-0.215,-4.13,1193400,{"date":826,"open":827,"high":828,"low":797,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",5.94,6,5.2,-0.65,-11.11,2403500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":508,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",5.8,6.275,5.75,5.85,-3.78,1018300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",6.65,6.78,6.04,6.08,-0.55,-8.3,1357300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",6.72,6.82,6.38,6.63,0.05,0.76,2326900,{"date":860,"open":846,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",7.09,6.01,6.58,0.57,9.48,3341900,{"date":868,"open":869,"high":870,"low":838,"close":862,"change":436,"percent_change":436,"volume":871,"transactions":9,"vwap":862},"2026-06-16",5.985,6.17,891800,{"date":873,"open":874,"high":875,"low":876,"close":862,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":862},"2026-06-15",5.76,6.12,5.67,0.4,7.13,1372800,{"date":881,"open":882,"high":838,"low":883,"close":884,"change":614,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-12",5.7,5.56,5.61,-1.58,1009700,{"date":888,"open":889,"high":890,"low":891,"close":882,"change":892,"percent_change":554,"volume":893,"transactions":9,"vwap":882},"2026-06-11",5.57,5.77,5.47,0.19,1123000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":425,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-10",5.65,5.98,5.445,5.51,-3.5,1244500,{"date":903,"open":862,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",6.22,5.5,5.71,-0.25,-4.19,1283600,{"date":911,"open":846,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",6.31,5.83,5.96,0.11,1.88,1220200,{"date":919,"open":920,"high":920,"low":921,"close":838,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":838},"2026-06-05",6.57,5.815,-0.84,-12.56,1766800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",6.35,7.18,6.32,6.69,0.13,1.98,1717000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",6.88,7.078,6.49,6.56,-0.29,-4.23,2475900,{"date":944,"open":945,"high":946,"low":882,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",5.81,6.89,6.85,1.015,17.4,3263700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",5.13,6.158,5.103,5.835,0.505,9.47,3430400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",5.48,5.755,5.08,5.33,-0.54,-9.2,5922200,{"date":970,"open":838,"high":971,"low":972,"close":973,"change":966,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",6.24,5.63,5.87,-8.42,9370200,{"date":977,"open":978,"high":979,"low":827,"close":980,"change":416,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-27",6.34,6.46,6.41,0.47,3670400,{"date":984,"open":985,"high":986,"low":987,"close":854,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":854},"2026-05-26",6.74,6.79,6.235,-0.26,-3.92,2742800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":363,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-22",6.8,7.19,6.61,6.64,-0.75,2243500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":930,"change":623,"percent_change":1004,"volume":1005,"transactions":9,"vwap":930},"2026-05-21",6.11,6.93,6.07,7.9,2474000,{"date":1007,"open":1003,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":525,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",6.489,5.875,6.2,0.22,2241200,{"date":1014,"open":1015,"high":920,"low":1016,"close":897,"change":548,"percent_change":1017,"volume":1018,"transactions":9,"vwap":897},"2026-05-19",6.16,5.97,-4.78,2104200,{"date":1020,"open":853,"high":1021,"low":835,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",6.9,6.28,-0.44,-6.55,4135700,{"date":1027,"open":853,"high":1028,"low":996,"close":852,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":852},"2026-05-15",7.5,-0.6,-8.2,2259300,{"date":1033,"open":1034,"high":26,"low":1035,"close":1036,"change":1037,"percent_change":417,"volume":1038,"transactions":9,"vwap":1036},"2026-05-14",7.16,6.92,7.32,0.17,2891100,{"date":1040,"open":1041,"high":1042,"low":852,"close":1043,"change":756,"percent_change":788,"volume":1044,"transactions":9,"vwap":1043},"2026-05-13",6.94,7.57,7.15,2479900,{"date":1046,"open":1047,"high":1035,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",6.71,6.5,6.81,-0.18,-2.58,1646800,{"date":1054,"open":994,"high":1055,"low":844,"close":1056,"change":373,"percent_change":462,"volume":1057,"transactions":9,"vwap":1056},"2026-05-11",7.626,6.99,3014500,{"date":1059,"open":1060,"high":1061,"low":1010,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",6.21,7.07,7,0.79,12.72,3802300,{"date":1067,"open":1068,"high":1062,"low":1010,"close":1060,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1060},"2026-05-07",6.86,-0.76,-10.9,1836500,{"date":1073,"open":1074,"high":1075,"low":927,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",6.385,7.45,6.97,0.82,13.33,3395600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",6.36,6.6,6.02,6.15,-0.13,-2.07,1143900,{"date":1090,"open":1091,"high":1092,"low":862,"close":1022,"change":354,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1022},"2026-05-04",6.26,6.45,-0.32,1499500,{"date":1096,"open":1097,"high":939,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-01",6.52,5.941,6.3,-0.21,-3.23,2060700,{"date":1104,"open":979,"high":1105,"low":1106,"close":1107,"change":1011,"percent_change":527,"volume":1108,"transactions":9,"vwap":1107},"2026-04-30",6.589,6.18,6.51,1291200,{"date":1110,"open":1082,"high":852,"low":1111,"close":1112,"change":373,"percent_change":771,"volume":1113,"transactions":9,"vwap":1112},"2026-04-29",6.13,6.29,1517700,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1099,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1099},"2026-04-28",6.76,6.135,-0.82,-11.52,2633900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",6.95,7.321,6.43,7.12,0.58,8.87,2760400,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",6.96,6.174,6.54,-0.36,-5.22,3228800,{"date":1139,"open":1140,"high":1035,"low":838,"close":1021,"change":127,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1021},"2026-04-23",5.95,16.75,3709400,{"date":1144,"open":1010,"high":1125,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",5.69,5.91,-0.15,-2.48,1706500,{"date":1151,"open":1010,"high":980,"low":1140,"close":1152,"change":1086,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-21",6.06,-2.1,3864800,{"date":1156,"open":1157,"high":1158,"low":754,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-20",4.56,6.19,1.59,34.57,7117100,{"date":1163,"open":782,"high":1164,"low":1165,"close":752,"change":406,"percent_change":1166,"volume":1167,"transactions":9,"vwap":752},"2026-04-17",4.835,4.575,-2.13,1049100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":497,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-16",4.78,4.9,4.61,4.7,-1.26,930300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":540,"change":478,"percent_change":1181,"volume":1182,"transactions":9,"vwap":540},"2026-04-15",4.74,4.83,4.58,-0.83,998500,{"date":1184,"open":788,"high":747,"low":776,"close":1185,"change":406,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-14",4.8,-2.04,1109700,{"date":1189,"open":762,"high":1190,"low":762,"close":1171,"change":102,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1171},"2026-04-13",4.91,12.9,1088200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":762,"change":453,"percent_change":1198,"volume":1199,"transactions":9,"vwap":762},"2026-04-10",4.2,4.405,4.189,3.83,738900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":54,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",3.97,4.28,3.86,4.18,4.5,951800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":142,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-08",4.64,4.66,3.99,4,-7.83,1727400,{"date":1217,"open":1172,"high":1218,"low":1219,"close":762,"change":142,"percent_change":1220,"volume":1221,"transactions":9,"vwap":762},"2026-04-07",4.695,4.25,-7.26,1522500,{"date":1223,"open":1224,"high":744,"low":1206,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",4.69,4.68,0.04,0.86,1396500,{"date":1230,"open":1231,"high":1210,"low":1232,"close":1210,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1210},"2026-04-02",4.115,4.06,0.36,8.41,1398000,{"date":1237,"open":1202,"high":1238,"low":1239,"close":1203,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1203},"2026-04-01",4.305,3.89,0.37,9.46,1084800,{"date":1244,"open":1245,"high":1246,"low":591,"close":1247,"change":594,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-31",3.8,4.07,3.91,8.31,1371400,{"date":1251,"open":1245,"high":1252,"low":1253,"close":687,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":687},"2026-03-30",3.825,3.53,-0.185,-4.87,1260300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1100,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-27",3.96,3.965,3.71,3.795,-5.24,1147700,{"date":1266,"open":1267,"high":738,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",4.26,3.94,4.0050001,-0.375,-8.56,1012100,{"date":1274,"open":1195,"high":1275,"low":1195,"close":1276,"change":892,"percent_change":763,"volume":1277,"transactions":9,"vwap":1276},"2026-03-25",4.45,4.38,1020300,{"date":1279,"open":1280,"high":762,"low":1281,"close":1282,"change":604,"percent_change":640,"volume":1283,"transactions":9,"vwap":1282},"2026-03-24",4.12,4.085,4.19,1455900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1246,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1246},"2026-03-23",4.02,4.24,3.881,-0.015,-0.37,1583800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1281,"change":1297,"percent_change":623,"volume":1298,"transactions":9,"vwap":1281},"2026-03-20",4.13,4.368,3.945,0.02,5069600,{"date":1300,"open":527,"high":1301,"low":555,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-19",4.08,4.065,0.315,8.4,2384800,{"date":1307,"open":1308,"high":1202,"low":525,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",3.85,3.75,-0.12,-3.1,1248100,{"date":1314,"open":593,"high":1202,"low":593,"close":1315,"change":73,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-17",3.87,5.74,1128700,{"date":1319,"open":1309,"high":1213,"low":591,"close":591,"change":1226,"percent_change":361,"volume":1320,"transactions":9,"vwap":591},"2026-03-16",1123500,{"date":1322,"open":537,"high":1308,"low":539,"close":678,"change":436,"percent_change":436,"volume":1323,"transactions":9,"vwap":678},"2026-03-13",946700,{"date":1325,"open":1326,"high":1327,"low":1326,"close":678,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":678},"2026-03-12",3.23,3.72,0.285,8.55,1812300,{"date":1332,"open":1333,"high":603,"low":697,"close":1334,"change":488,"percent_change":946,"volume":1335,"transactions":9,"vwap":1334},"2026-03-11",3.07,3.335,1045700,{"date":1337,"open":1333,"high":622,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-10",3.01,3.12,0.07,2.3,1010200,{"date":1344,"open":1345,"high":612,"low":1346,"close":697,"change":529,"percent_change":1347,"volume":1348,"transactions":9,"vwap":697},"2026-03-09",2.999,2.91,2.69,1081900,{"date":1350,"open":1351,"high":1352,"low":640,"close":670,"change":679,"percent_change":1353,"volume":1354,"transactions":9,"vwap":670},"2026-03-06",3.04,3.18,-6.01,1259500,{"date":1356,"open":1357,"high":1358,"low":1351,"close":1359,"change":462,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-05",3.25,3.355,3.16,-4.24,1623000,{"date":1363,"open":1357,"high":1364,"low":1339,"close":573,"change":187,"percent_change":1365,"volume":1366,"transactions":9,"vwap":573},"2026-03-04",3.655,18.71,5023100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":856,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-03",2.68,2.88,2.62,2.78,1.83,2749400,{"date":1376,"open":1377,"high":612,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-02",2.74,2.7,2.73,-0.11,-3.87,2518300,{"date":1384,"open":1385,"high":630,"low":1371,"close":1386,"change":1226,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",2.85,2.84,1.43,2348600,{"date":1390,"open":1326,"high":1357,"low":632,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-26",2.8,-0.47,-14.37,2905800,{"date":1396,"open":555,"high":1397,"low":1398,"close":1399,"change":373,"percent_change":548,"volume":1400,"transactions":9,"vwap":1399},"2026-02-25",3.47,3.255,3.27,1089700,{"date":1402,"open":573,"high":1403,"low":1404,"close":668,"change":354,"percent_change":1405,"volume":1406,"transactions":9,"vwap":668},"2026-02-24",3.315,3.08,-0.61,1060900,{"date":1408,"open":538,"high":554,"low":1409,"close":573,"change":406,"percent_change":1410,"volume":1411,"transactions":9,"vwap":573},"2026-02-23",3.26,-2.94,1053100,{"date":1413,"open":1414,"high":539,"low":1415,"close":538,"change":1340,"percent_change":1416,"volume":1417,"transactions":9,"vwap":538},"2026-02-20",3.29,3.225,2.1,1709400,{"date":1419,"open":1339,"high":1420,"low":1338,"close":1420,"change":453,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-19",3.33,5.05,986300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1425,"change":856,"percent_change":469,"volume":1428,"transactions":9,"vwap":1425},"2026-02-18",3.17,3.69,3.15,1961300,{"date":1430,"open":659,"high":1359,"low":1431,"close":1339,"change":1432,"percent_change":622,"volume":1433,"transactions":9,"vwap":1339},"2026-02-17",2.86,0.1,862300,{"date":1435,"open":1436,"high":1437,"low":1346,"close":1438,"change":1340,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-13",2.975,3.11,3.02,2.37,862500,{"date":1442,"open":686,"high":686,"low":1443,"close":640,"change":1100,"percent_change":1444,"volume":1445,"transactions":9,"vwap":640},"2026-02-12",2.93,-6.65,685500,{"date":1447,"open":1399,"high":592,"low":1448,"close":1359,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1359},"2026-02-11",3.035,-0.08,-2.47,856500,{"date":1453,"open":573,"high":1454,"low":686,"close":600,"change":1380,"percent_change":1455,"volume":1456,"transactions":9,"vwap":600},"2026-02-10",3.54,-3.28,1241700,{"date":1458,"open":1427,"high":554,"low":697,"close":563,"change":1037,"percent_change":1459,"volume":1460,"transactions":9,"vwap":563},"2026-02-09",5.35,1345000,{"date":1462,"open":1378,"high":602,"low":1463,"close":1352,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1352},"2026-02-06",2.65,0.6,23.26,1538900,{"date":1468,"open":1469,"high":1385,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-05",2.795,2.52,2.58,-0.4,-13.42,3133900,{"date":1476,"open":573,"high":705,"low":661,"close":641,"change":548,"percent_change":334,"volume":1477,"transactions":9,"vwap":641},"2026-02-04",2159200,{"date":1479,"open":1357,"high":592,"low":612,"close":668,"change":271,"percent_change":1480,"volume":1481,"transactions":9,"vwap":668},"2026-02-03",0.31,1167400,{"date":1483,"open":600,"high":536,"low":612,"close":1399,"change":354,"percent_change":1405,"volume":1484,"transactions":9,"vwap":1399},"2026-02-02",1329000,{"date":1486,"open":538,"high":1487,"low":613,"close":1414,"change":406,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1414},"2026-01-30",3.478,-2.95,1086700,{"date":1491,"open":1492,"high":1493,"low":563,"close":611,"change":462,"percent_change":1494,"volume":1495,"transactions":9,"vwap":611},"2026-01-29",3.55,3.57,-3.97,1871100,{"date":1497,"open":678,"high":678,"low":574,"close":1253,"change":363,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1253},"2026-01-28",-1.4,928200,{"date":1501,"open":538,"high":562,"low":1357,"close":1502,"change":168,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-27",3.58,5.92,1821600,{"date":1506,"open":562,"high":1507,"low":547,"close":592,"change":940,"percent_change":1508,"volume":1509,"transactions":9,"vwap":592},"2026-01-26",3.65,-7.9,2279700,{"date":1511,"open":527,"high":1261,"low":1512,"close":1513,"change":652,"percent_change":1202,"volume":1514,"transactions":9,"vwap":1513},"2026-01-23",3.41,3.67,2057300,{"date":1516,"open":1517,"high":1518,"low":574,"close":1253,"change":771,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1253},"2026-01-22",3.74,3.77,-4.34,2549500,{"date":1522,"open":528,"high":1261,"low":538,"close":1426,"change":652,"percent_change":1268,"volume":1523,"transactions":9,"vwap":1426},"2026-01-21",3169700,{"date":1525,"open":1507,"high":704,"low":1253,"close":1492,"change":425,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1492},"2026-01-20",-5.33,1713600,{"date":1529,"open":1530,"high":1259,"low":1531,"close":1309,"change":1449,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1309},"2026-01-16",3.84,3.7,-2.09,2405000,{"date":1535,"open":1247,"high":1536,"low":1531,"close":1198,"change":497,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1198},"2026-01-15",4.05,-1.54,2825500,{"date":1540,"open":1541,"high":1542,"low":1204,"close":1239,"change":1449,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1239},"2026-01-14",3.93,4.255,-2.02,2801500,{"date":1546,"open":1195,"high":1195,"low":1309,"close":1202,"change":1290,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1202},"2026-01-13",-8.53,4136700,{"date":1550,"open":1551,"high":752,"low":1552,"close":762,"change":453,"percent_change":1198,"volume":1553,"transactions":9,"vwap":762},"2026-01-12",4.27,4.03,2581800,{"date":1555,"open":1195,"high":1556,"low":1557,"close":1205,"change":856,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1205},"2026-01-09",4.32,3.95,1.21,1378000,{"date":1561,"open":1261,"high":1562,"low":583,"close":1294,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1294},"2026-01-08",4.16,0.54,15.04,1948700,{"date":1567,"open":1275,"high":1568,"low":527,"close":562,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":562},"2026-01-07",4.475,-0.845,-19.05,2343300,{"date":1573,"open":1574,"high":1575,"low":1308,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-06",4.63,4.72,4.435,-0.225,-4.83,4286900,{"date":1581,"open":1582,"high":1170,"low":1276,"close":1211,"change":54,"percent_change":1286,"volume":1583,"transactions":9,"vwap":1211},"2026-01-05",4.59,1391400,{"date":1585,"open":1195,"high":1586,"low":1587,"close":1588,"change":594,"percent_change":928,"volume":1589,"transactions":9,"vwap":1588},"2026-01-02",4.645,4.09,4.48,1541800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1205,"change":1226,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1205},"2025-12-31",4.1,4.278,4.01,0.97,753600,{"date":1598,"open":1280,"high":1599,"low":1536,"close":1600,"change":373,"percent_change":89,"volume":1601,"transactions":9,"vwap":1600},"2025-12-30",4.31,4.14,812800,{"date":1603,"open":1604,"high":1605,"low":1280,"close":1606,"change":1380,"percent_change":1051,"volume":1607,"transactions":9,"vwap":1606},"2025-12-29",4.22,4.33,4.15,549900,{"date":1609,"open":1205,"high":1599,"low":1606,"close":1267,"change":1226,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1267},"2025-12-26",0.95,696800,{"date":1613,"open":1614,"high":1556,"low":1536,"close":1604,"change":614,"percent_change":1532,"volume":1615,"transactions":9,"vwap":1604},"2025-12-24",4.29,681600,{"date":1617,"open":1219,"high":737,"low":1618,"close":1599,"change":478,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1599},"2025-12-23",4.11,-0.92,1109600,{"date":1622,"open":1623,"high":1171,"low":1287,"close":721,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":721},"2025-12-22",4.735,-0.35,-7.45,1542900,{"date":1628,"open":1629,"high":1630,"low":721,"close":1173,"change":117,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1173},"2025-12-19",4.36,5,8.05,5031800,{"date":1634,"open":1171,"high":1635,"low":1605,"close":721,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":721},"2025-12-18",5.12,-0.41,-8.61,1853700,{"date":1640,"open":811,"high":964,"low":812,"close":540,"change":1086,"percent_change":1641,"volume":1642,"transactions":9,"vwap":540},"2025-12-17",-2.66,1424700,{"date":1644,"open":1630,"high":1645,"low":653,"close":789,"change":508,"percent_change":1646,"volume":1647,"transactions":9,"vwap":789},"2025-12-16",5.39,-4.49,1139500,{"date":1649,"open":1650,"high":896,"low":1630,"close":1635,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1635},"2025-12-15",5.62,-0.49,-8.73,1499200,{"date":1655,"open":971,"high":1656,"low":1657,"close":884,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":884},"2025-12-12",6.4,5.575,-0.79,-12.34,1231500,{"date":1662,"open":874,"high":1092,"low":1663,"close":1656,"change":623,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1656},"2025-12-11",5.28,8.29,3389500,{"date":1667,"open":781,"high":1016,"low":1668,"close":1146,"change":1669,"percent_change":1061,"volume":1670,"transactions":9,"vwap":1146},"2025-12-10",5.38,0.39,2069100,{"date":1672,"open":1673,"high":1674,"low":789,"close":1675,"change":690,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-09",5.02,5.53,5.52,8.45,1406700,{"date":1679,"open":803,"high":1680,"low":811,"close":1681,"change":89,"percent_change":209,"volume":1682,"transactions":9,"vwap":1681},"2025-12-08",5.405,5.09,1063200,{"date":1684,"open":781,"high":837,"low":1685,"close":965,"change":142,"percent_change":1686,"volume":1687,"transactions":9,"vwap":965},"2025-12-05",5.272,-6,838000,{"date":1689,"open":1690,"high":835,"low":1171,"close":876,"change":214,"percent_change":1691,"volume":1692,"transactions":9,"vwap":876},"2025-12-04",5.03,13.86,1994100,{"date":1694,"open":1171,"high":1630,"low":728,"close":1695,"change":271,"percent_change":168,"volume":1696,"transactions":9,"vwap":1695},"2025-12-03",4.98,1254500,{"date":1698,"open":1635,"high":1635,"low":804,"close":811,"change":1699,"percent_change":1029,"volume":1700,"transactions":9,"vwap":811},"2025-12-02",-0.03,798000,{"date":1702,"open":1703,"high":1704,"low":813,"close":1630,"change":997,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1630},"2025-12-01",5.556,5.615,-13.04,2911600,{"date":1708,"open":972,"high":827,"low":1709,"close":837,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":837},"2025-11-28",5.3,0.55,10.58,1130100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":829,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":829},"2025-11-26",5.27,5.355,4.945,-0.28,-5.11,2599000,{"date":1722,"open":1723,"high":1724,"low":812,"close":962,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":962},"2025-11-25",4.75,5.78,0.83,17.85,4064200,{"date":1729,"open":721,"high":776,"low":1551,"close":812,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":812},"2025-11-24",0.42,9.93,1899100,{"date":1734,"open":574,"high":1605,"low":668,"close":1735,"change":299,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-21",4.23,21.2,2397300,{"date":1739,"open":1492,"high":1530,"low":1437,"close":1740,"change":652,"percent_change":1205,"volume":1741,"transactions":9,"vwap":1740},"2025-11-20",3.49,2165000,{"date":1743,"open":1507,"high":591,"low":1351,"close":563,"change":89,"percent_change":1744,"volume":1745,"transactions":9,"vwap":563},"2025-11-19",-6.69,1607600,{"date":1747,"open":1247,"high":1202,"low":573,"close":562,"change":1023,"percent_change":1748,"volume":1749,"transactions":9,"vwap":562},"2025-11-18",-10.92,1728200,{"date":1751,"open":1740,"high":1752,"low":554,"close":1552,"change":1063,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1552},"2025-11-17",4.3,24.38,3118500,{"date":1756,"open":603,"high":689,"low":1757,"close":600,"change":706,"percent_change":1758,"volume":1759,"transactions":9,"vwap":600},"2025-11-14",2.99,-12.2,991400,{"date":1761,"open":1426,"high":1239,"low":527,"close":1426,"change":354,"percent_change":966,"volume":1762,"transactions":9,"vwap":1426},"2025-11-13",669700,{"date":1764,"open":1301,"high":1280,"low":1765,"close":1261,"change":1290,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1261},"2025-11-12",3.695,-9.07,703600,{"date":1769,"open":1203,"high":721,"low":1213,"close":1301,"change":679,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1301},"2025-11-11",-4.45,390300,{"date":1773,"open":1280,"high":1774,"low":1280,"close":1551,"change":54,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1551},"2025-11-10",4.765,4.4,1710800,{"date":1778,"open":546,"high":1600,"low":1779,"close":1587,"change":299,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1587},"2025-11-07",3.292,22.09,846300,{"date":1783,"open":1493,"high":1502,"low":1357,"close":563,"change":584,"percent_change":1784,"volume":1785,"transactions":9,"vwap":563},"2025-11-06",-6.16,1072200,{"date":1787,"open":546,"high":526,"low":1788,"close":1493,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1493},"2025-11-05",3.155,0.27,8.18,1166100,{"date":1793,"open":649,"high":1492,"low":1338,"close":573,"change":1794,"percent_change":540,"volume":1795,"transactions":9,"vwap":573},"2025-11-04",0.15,1307100,{"date":1797,"open":1346,"high":1798,"low":1799,"close":1427,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1427},"2025-11-03",3.294,2.835,0.25,8.62,1501900,{"date":1804,"open":1805,"high":649,"low":1806,"close":1807,"change":117,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-31",2.6,2.51,2.9,13.73,790100,{"date":1811,"open":633,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-30",2.83,2.36,2.55,-0.38,-12.97,1442400,{"date":1819,"open":1814,"high":1820,"low":1806,"close":1443,"change":756,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1443},"2025-10-29",3.09,13.13,1380800,{"date":1824,"open":1807,"high":621,"low":1470,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-28",2.59,-0.27,-9.44,799000,{"date":1830,"open":640,"high":697,"low":1385,"close":1431,"change":1147,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1431},"2025-10-27",-4.98,809200,{"date":1834,"open":612,"high":1835,"low":1836,"close":1338,"change":1699,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1338},"2025-10-24",3.228,2.918,-0.99,1722600,{"date":1840,"open":1351,"high":527,"low":1841,"close":1351,"change":1226,"percent_change":506,"volume":1842,"transactions":9,"vwap":1351},"2025-10-23",2.949,1826500,{"date":1844,"open":697,"high":688,"low":660,"close":659,"change":354,"percent_change":1845,"volume":1846,"transactions":9,"vwap":659},"2025-10-22",-0.66,1585200,{"date":1848,"open":1849,"high":1850,"low":1812,"close":1438,"change":478,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1438},"2025-10-21",3.1,3.223,-1.31,358000,{"date":1854,"open":583,"high":1855,"low":631,"close":649,"change":1636,"percent_change":1856,"volume":1857,"transactions":9,"vwap":649},"2025-10-20",3.465,-11.82,336900,{"date":1859,"open":641,"high":1531,"low":640,"close":1397,"change":690,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1397},"2025-10-17",14.14,707500,{"date":1863,"open":1864,"high":583,"low":1346,"close":1351,"change":1718,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1351},"2025-10-16",3.305,-8.43,1018400,{"date":1868,"open":612,"high":601,"low":1370,"close":546,"change":931,"percent_change":1301,"volume":1869,"transactions":9,"vwap":546},"2025-10-15",1759800,{"date":1871,"open":622,"high":1420,"low":1391,"close":602,"change":497,"percent_change":1872,"volume":1873,"transactions":9,"vwap":602},"2025-10-14",-1.85,2550500,{"date":1875,"open":1536,"high":1876,"low":1352,"close":1357,"change":1100,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1357},"2025-10-13",4.095,-6.07,706300,{"date":1880,"open":752,"high":782,"low":554,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-10",3.46,-1.05,-23.28,768000,{"date":1886,"open":1887,"high":1888,"low":1206,"close":754,"change":966,"percent_change":1889,"volume":1890,"transactions":9,"vwap":754},"2025-10-09",5.24,5.378,-10.69,416900,{"date":1892,"open":1210,"high":1893,"low":1210,"close":1421,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1421},"2025-10-08",5.29,0.51,11.23,154000,{"date":1898,"open":735,"high":1899,"low":1206,"close":1900,"change":1636,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-07",5.125,4.54,-8.28,191000,{"date":1904,"open":1905,"high":1906,"low":761,"close":81,"change":445,"percent_change":1907,"volume":1908,"transactions":9,"vwap":81},"2025-10-06",5.22,5.495,-1.39,515300,{"date":1910,"open":882,"high":882,"low":1171,"close":1673,"change":1405,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1673},"2025-10-03",-10.83,295000,{"date":1914,"open":870,"high":870,"low":1915,"close":972,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":972},"2025-10-02",5.59,-0.59,-9.49,123800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":904,"change":690,"percent_change":1924,"volume":1925,"transactions":9,"vwap":904},"2025-10-01",5.89,6.23,5.668,7.43,64500,{"date":1927,"open":1928,"high":846,"low":1929,"close":1930,"change":453,"percent_change":1386,"volume":1931,"transactions":9,"vwap":1930},"2025-09-30",5.724,5.64,5.79,153200,{"date":1933,"open":962,"high":1934,"low":962,"close":972,"change":453,"percent_change":1443,"volume":1935,"transactions":9,"vwap":972},"2025-09-29",5.84,49700,{"date":1937,"open":1938,"high":835,"low":1939,"close":891,"change":1086,"percent_change":1940,"volume":1941,"transactions":9,"vwap":891},"2025-09-26",5.73,5.46,-2.32,64700,{"date":1943,"open":1934,"high":1934,"low":891,"close":1944,"change":1100,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-25",5.6,-3.61,36200,{"date":1948,"open":1111,"high":1106,"low":963,"close":945,"change":907,"percent_change":823,"volume":1949,"transactions":9,"vwap":945},"2025-09-24",66800,{"date":1951,"open":1952,"high":1953,"low":869,"close":1152,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1152},"2025-09-23",6.534,6.595,-0.46,-7.06,82600,{"date":1958,"open":1959,"high":1960,"low":1938,"close":1097,"change":1037,"percent_change":1369,"volume":1961,"transactions":9,"vwap":1097},"2025-09-22",6.37,6.55,60100,{"date":1963,"open":1964,"high":927,"low":1965,"close":927,"change":1464,"percent_change":1966,"volume":1967,"transactions":9,"vwap":927},"2025-09-19",5.72,5.66,10.43,283800,{"date":1969,"open":1099,"high":912,"low":1650,"close":837,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":837},"2025-09-18",-0.57,-9.02,75400,{"date":1974,"open":1060,"high":1656,"low":1975,"close":929,"change":1037,"percent_change":1976,"volume":1977,"transactions":9,"vwap":929},"2025-09-17",5.913,2.76,39100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1085,"change":1916,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1085},"2025-09-16",6.75,6.061,-8.75,96500,{"date":1985,"open":843,"high":1986,"low":1134,"close":985,"change":453,"percent_change":1987,"volume":1988,"transactions":9,"vwap":985},"2025-09-15",6.87,2.43,125900,{"date":1990,"open":945,"high":1132,"low":945,"close":863,"change":1725,"percent_change":1991,"volume":1992,"transactions":9,"vwap":863},"2025-09-12",14.43,214700,{"date":1994,"open":905,"high":1995,"low":1996,"close":837,"change":652,"percent_change":1997,"volume":1998,"transactions":9,"vwap":837},"2025-09-11",5.88,5.49,2.5,74200,{"date":2000,"open":1944,"high":890,"low":2001,"close":884,"change":373,"percent_change":1050,"volume":2002,"transactions":9,"vwap":884},"2025-09-10",5.523,48200,{"date":2004,"open":2005,"high":1316,"low":745,"close":1650,"change":892,"percent_change":527,"volume":2006,"transactions":9,"vwap":1650},"2025-09-09",5.42,47200,{"date":2008,"open":905,"high":905,"low":2009,"close":2010,"change":445,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-08",5.18,5.43,-1.27,52800,{"date":2014,"open":1645,"high":2015,"low":1663,"close":905,"change":1226,"percent_change":107,"volume":2016,"transactions":9,"vwap":905},"2025-09-05",5.538,96800,{"date":2018,"open":819,"high":2019,"low":2020,"close":1939,"change":1432,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1939},"2025-09-04",5.54,5.152,1.87,57400,{"date":2024,"open":2025,"high":2026,"low":821,"close":2026,"change":1789,"percent_change":1709,"volume":2027,"transactions":9,"vwap":2026},"2025-09-03",5.04,5.36,90100,{"date":2029,"open":745,"high":2030,"low":2025,"close":1681,"change":1135,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1681},"2025-09-02",5.558,-6.61,90400,{"date":2034,"open":1170,"high":883,"low":1170,"close":795,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":795},"2025-08-29",0.62,12.84,181900,{"date":2039,"open":2040,"high":2041,"low":1210,"close":1179,"change":575,"percent_change":403,"volume":2042,"transactions":9,"vwap":1179},"2025-08-28",4.71,4.865,29400,{"date":2044,"open":737,"high":2045,"low":737,"close":810,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":810},"2025-08-27",4.855,0.38,8.66,86100,{"date":2050,"open":1275,"high":2051,"low":2052,"close":711,"change":565,"percent_change":2053,"volume":2054,"transactions":9,"vwap":711},"2025-08-26",4.47,4.235,-1.01,95400,{"date":2056,"open":1206,"high":720,"low":2057,"close":1576,"change":2058,"percent_change":756,"volume":2059,"transactions":9,"vwap":1576},"2025-08-25",4.37,0.015,113500,{"date":2061,"open":1735,"high":2062,"low":2063,"close":769,"change":892,"percent_change":2064,"volume":2065,"transactions":9,"vwap":769},"2025-08-22",4.596,4.156,4.49,91400,{"date":2067,"open":1213,"high":1219,"low":1259,"close":1735,"change":604,"percent_change":621,"volume":2068,"transactions":9,"vwap":1735},"2025-08-21",123700,{"date":2070,"open":1219,"high":776,"low":1301,"close":1618,"change":1699,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1618},"2025-08-20",-0.72,123100,{"date":2074,"open":1562,"high":1287,"low":1247,"close":1600,"change":354,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1600},"2025-08-19",-0.48,107800,{"date":2078,"open":720,"high":2079,"low":1232,"close":1562,"change":508,"percent_change":1263,"volume":2080,"transactions":9,"vwap":1562},"2025-08-18",4.908,93400,{"date":2082,"open":1206,"high":1574,"low":1735,"close":711,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":711},"2025-08-15",-0.31,-6.6,292500,{"date":2087,"open":752,"high":804,"low":1206,"close":1173,"change":416,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1173},"2025-08-14",0.64,112500,{"date":2091,"open":1575,"high":1575,"low":1275,"close":768,"change":445,"percent_change":2092,"volume":2093,"transactions":9,"vwap":768},"2025-08-13",-1.48,166500,{"date":2095,"open":1225,"high":783,"low":752,"close":1178,"change":1297,"percent_change":1730,"volume":2096,"transactions":9,"vwap":1178},"2025-08-12",132300,{"date":2098,"open":1173,"high":735,"low":1574,"close":1575,"change":1449,"percent_change":2099,"volume":1941,"transactions":9,"vwap":1575},"2025-08-11",-1.67,{"date":2101,"open":1723,"high":802,"low":812,"close":1185,"change":478,"percent_change":1181,"volume":2102,"transactions":9,"vwap":1185},"2025-08-08",84400,{"date":2104,"open":746,"high":2105,"low":1179,"close":653,"change":436,"percent_change":436,"volume":2106,"transactions":9,"vwap":653},"2025-08-07",4.942,138200,{"date":2108,"open":747,"high":2109,"low":2110,"close":653,"change":142,"percent_change":2111,"volume":2112,"transactions":9,"vwap":653},"2025-08-06",5.25,4.542,-6.56,249000,{"date":2114,"open":653,"high":905,"low":1172,"close":2009,"change":2115,"percent_change":812,"volume":2116,"transactions":9,"vwap":2009},"2025-08-05",0.23,362900,{"date":2118,"open":770,"high":1041,"low":762,"close":81,"change":623,"percent_change":2119,"volume":2120,"transactions":9,"vwap":81},"2025-08-04",10.99,6825200,{"date":2122,"open":1157,"high":1185,"low":2123,"close":722,"change":771,"percent_change":2124,"volume":2125,"transactions":9,"vwap":722},"2025-08-01",4.44,-3.46,53800,{"date":2127,"open":1171,"high":1171,"low":1206,"close":761,"change":445,"percent_change":2128,"volume":2129,"transactions":9,"vwap":761},"2025-07-31",-1.49,33600,{"date":2131,"open":1170,"high":2132,"low":1211,"close":1224,"change":1147,"percent_change":1311,"volume":2133,"transactions":9,"vwap":1224},"2025-07-30",4.92,55900,{"date":2135,"open":1171,"high":81,"low":540,"close":653,"change":1297,"percent_change":2136,"volume":2137,"transactions":9,"vwap":653},"2025-07-29",0.41,22700,{"date":2139,"open":797,"high":797,"low":783,"close":783,"change":1050,"percent_change":2140,"volume":2141,"transactions":9,"vwap":783},"2025-07-28",-3.6,30200,{"date":2143,"open":1171,"high":2144,"low":783,"close":1630,"change":604,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1630},"2025-07-25",5.095,2.46,97500,{"date":2148,"open":735,"high":736,"low":746,"close":813,"change":478,"percent_change":2149,"volume":2150,"transactions":9,"vwap":813},"2025-07-24",-0.81,25800,{"date":2152,"open":735,"high":1630,"low":796,"close":2132,"change":436,"percent_change":436,"volume":2153,"transactions":9,"vwap":2132},"2025-07-23",48100,{"date":2155,"open":813,"high":747,"low":746,"close":2132,"change":445,"percent_change":1498,"volume":2156,"transactions":9,"vwap":2132},"2025-07-22",75300,{"date":2158,"open":2159,"high":2159,"low":2160,"close":788,"change":1297,"percent_change":877,"volume":2161,"transactions":9,"vwap":788},"2025-07-21",5.21,4.875,116700,{"date":2163,"open":1630,"high":794,"low":1171,"close":811,"change":373,"percent_change":425,"volume":2164,"transactions":9,"vwap":811},"2025-07-18",19800,{"date":2166,"open":81,"high":2167,"low":796,"close":1695,"change":271,"percent_change":168,"volume":2168,"transactions":9,"vwap":1695},"2025-07-17",5.065,113000,{"date":2170,"open":2171,"high":2171,"low":1185,"close":811,"change":271,"percent_change":168,"volume":2172,"transactions":9,"vwap":811},"2025-07-16",5.06,186700,{"date":2174,"open":2175,"high":964,"low":2175,"close":736,"change":1297,"percent_change":877,"volume":2176,"transactions":9,"vwap":736},"2025-07-15",4.725,116900,{"date":2178,"open":1775,"high":2179,"low":1599,"close":744,"change":2180,"percent_change":862,"volume":2181,"transactions":9,"vwap":744},"2025-07-14",4.995,0.28,53700,{"date":2183,"open":811,"high":811,"low":754,"close":1211,"change":940,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1211},"2025-07-11",-5.86,180000,{"date":2187,"open":1695,"high":1630,"low":1179,"close":81,"change":373,"percent_change":425,"volume":2188,"transactions":9,"vwap":81},"2025-07-10",46800,{"date":2190,"open":2160,"high":1630,"low":783,"close":736,"change":354,"percent_change":1472,"volume":2191,"transactions":9,"vwap":736},"2025-07-09",58700,{"date":2193,"open":2194,"high":2025,"low":2194,"close":1695,"change":931,"percent_change":1369,"volume":2195,"transactions":9,"vwap":1695},"2025-07-08",4.731,86000,{"date":2197,"open":744,"high":2198,"low":1170,"close":746,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":746},"2025-07-07",5.034,-0.075,-1.52,22300,{"date":2203,"open":736,"high":953,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-03",4.785,4.925,0.115,2.39,38500,{"date":2210,"open":782,"high":81,"low":1173,"close":782,"change":856,"percent_change":61,"volume":2153,"transactions":9,"vwap":782},"2025-07-02",{"date":2212,"open":540,"high":813,"low":769,"close":540,"change":478,"percent_change":1181,"volume":2213,"transactions":9,"vwap":540},"2025-07-01",136700,{"date":2215,"open":720,"high":653,"low":728,"close":1185,"change":1800,"percent_change":1996,"volume":2216,"transactions":9,"vwap":1185},"2025-06-30",93100,{"date":2218,"open":2219,"high":2220,"low":1900,"close":720,"change":2221,"percent_change":1473,"volume":2222,"transactions":9,"vwap":720},"2025-06-27",5.15,5.255,-0.705,132000,{"date":2224,"open":1715,"high":835,"low":1421,"close":2220,"change":2225,"percent_change":1940,"volume":2226,"transactions":9,"vwap":2220},"2025-06-26",-0.125,79100,{"date":2228,"open":795,"high":1015,"low":1893,"close":1668,"change":988,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1668},"2025-06-25",-4.61,183700,{"date":2232,"open":1930,"high":2233,"low":1939,"close":1929,"change":497,"percent_change":1882,"volume":2234,"transactions":9,"vwap":1929},"2025-06-24",5.82,357800,{"date":2236,"open":1663,"high":1938,"low":1681,"close":882,"change":1669,"percent_change":2237,"volume":2238,"transactions":9,"vwap":882},"2025-06-23",7.34,416500,{"date":2240,"open":1715,"high":2026,"low":1723,"close":803,"change":1699,"percent_change":2241,"volume":1908,"transactions":9,"vwap":803},"2025-06-20",-0.56,{"date":2243,"open":1668,"high":905,"low":953,"close":2244,"change":1699,"percent_change":2241,"volume":2245,"transactions":9,"vwap":2244},"2025-06-18",5.34,459800,{"date":2247,"open":1630,"high":2248,"low":746,"close":2249,"change":2136,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-17",5.41,5.37,8.27,325600,{"date":2253,"open":747,"high":2254,"low":746,"close":736,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":736},"2025-06-16",5.182,-0.055,-1.1,100000,{"date":2259,"open":2109,"high":2260,"low":755,"close":2261,"change":1254,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-13",5.366,5.015,-3.56,157100,{"date":2265,"open":905,"high":905,"low":2171,"close":829,"change":142,"percent_change":2266,"volume":2267,"transactions":9,"vwap":829},"2025-06-12",-6.14,95800,{"date":2269,"open":795,"high":896,"low":1459,"close":2019,"change":1699,"percent_change":966,"volume":2270,"transactions":9,"vwap":2019},"2025-06-11",83200,{"date":2272,"open":837,"high":837,"low":1663,"close":889,"change":1310,"percent_change":815,"volume":2273,"transactions":9,"vwap":889},"2025-06-10",90200,{"date":2275,"open":2276,"high":897,"low":1965,"close":1145,"change":1718,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1145},"2025-06-09",5.9,-4.69,107500,{"date":2280,"open":972,"high":1016,"low":899,"close":1016,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1016},"2025-06-06",0.45,8.15,146600,{"date":2285,"open":882,"high":827,"low":2005,"close":1675,"change":1449,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1675},"2025-06-05",-1.43,113800,{"date":2289,"open":1965,"high":838,"low":883,"close":1944,"change":575,"percent_change":372,"volume":2290,"transactions":9,"vwap":1944},"2025-06-04",88300,{"date":2292,"open":2293,"high":838,"low":2293,"close":2019,"change":1226,"percent_change":107,"volume":2294,"transactions":9,"vwap":2019},"2025-06-03",5.4,40500,{"date":2296,"open":2297,"high":2297,"low":2298,"close":905,"change":1100,"percent_change":2299,"volume":2300,"transactions":9,"vwap":905},"2025-06-02",5.68,5.295,-3.68,46300,{"date":2302,"open":1965,"high":837,"low":1674,"close":906,"change":1226,"percent_change":2303,"volume":2304,"transactions":9,"vwap":906},"2025-05-30",0.71,65800,{"date":2306,"open":891,"high":1921,"low":891,"close":876,"change":73,"percent_change":1308,"volume":1998,"transactions":9,"vwap":876},"2025-05-29",{"date":2308,"open":890,"high":890,"low":2010,"close":1939,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1939},"2025-05-28",-0.33,-5.7,100100,{"date":2313,"open":874,"high":827,"low":1657,"close":1930,"change":604,"percent_change":82,"volume":2314,"transactions":9,"vwap":1930},"2025-05-27",105500,{"date":2316,"open":1915,"high":838,"low":2317,"close":876,"change":529,"percent_change":1387,"volume":2318,"transactions":9,"vwap":876},"2025-05-23",5.361,95000,{"date":2320,"open":1630,"high":1915,"low":1630,"close":1915,"change":2303,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1915},"2025-05-22",14.55,79200,{"date":2324,"open":1939,"high":1939,"low":796,"close":813,"change":847,"percent_change":2325,"volume":2326,"transactions":9,"vwap":813},"2025-05-21",-10.13,45800,{"date":2328,"open":2159,"high":837,"low":2159,"close":2010,"change":2329,"percent_change":728,"volume":2330,"transactions":9,"vwap":2010},"2025-05-20",0.235,199900,{"date":2332,"open":804,"high":1944,"low":804,"close":2333,"change":2334,"percent_change":946,"volume":2335,"transactions":9,"vwap":2333},"2025-05-19",5.195,0.335,312900,{"date":2337,"open":1246,"high":1630,"low":1246,"close":796,"change":158,"percent_change":2338,"volume":2339,"transactions":9,"vwap":796},"2025-05-16",15.99,91300,{"date":2341,"open":1280,"high":2051,"low":593,"close":1282,"change":575,"percent_change":423,"volume":2342,"transactions":9,"vwap":1282},"2025-05-15",48800,{"date":2344,"open":1556,"high":2345,"low":1231,"close":1294,"change":2083,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1294},"2025-05-14",4.584,-6.98,38900,{"date":2349,"open":1206,"high":1211,"low":1219,"close":2123,"change":373,"percent_change":584,"volume":2350,"transactions":9,"vwap":2123},"2025-05-13",26400,{"date":2352,"open":754,"high":1582,"low":721,"close":1275,"change":652,"percent_change":1357,"volume":2353,"transactions":9,"vwap":1275},"2025-05-12",35500,{"date":2355,"open":1219,"high":1576,"low":2356,"close":1599,"change":1037,"percent_change":1618,"volume":2357,"transactions":9,"vwap":1599},"2025-05-09",3.92,23600,{"date":2359,"open":1592,"high":2057,"low":189,"close":1600,"change":2360,"percent_change":1085,"volume":2361,"transactions":9,"vwap":1600},"2025-05-08",0.24,44600,{"date":2363,"open":2057,"high":2057,"low":2364,"close":189,"change":497,"percent_change":2200,"volume":2365,"transactions":9,"vwap":189},"2025-05-07",3.815,41900,{"date":2367,"open":2368,"high":1282,"low":1327,"close":1259,"change":497,"percent_change":2128,"volume":2369,"transactions":9,"vwap":1259},"2025-05-06",4.04,36900,{"date":2371,"open":1557,"high":2372,"low":2373,"close":1286,"change":575,"percent_change":2374,"volume":2357,"transactions":9,"vwap":1286},"2025-05-05",4.17,3.791,1.52,{"date":2376,"open":1592,"high":1280,"low":605,"close":1259,"change":478,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1259},"2025-05-02",-1,50800,{"date":2380,"open":1219,"high":1276,"low":2381,"close":1213,"change":425,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1213},"2025-05-01",3.846,-4.76,58100,{"date":2385,"open":1276,"high":1775,"low":1876,"close":1195,"change":1718,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1195},"2025-04-30",-6.25,76700,{"date":2389,"open":763,"high":1210,"low":1629,"close":1588,"change":575,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1588},"2025-04-29",1.36,29500,{"date":2393,"open":737,"high":730,"low":1195,"close":769,"change":445,"percent_change":2394,"volume":2395,"transactions":9,"vwap":769},"2025-04-28",-1.56,64900,{"date":2397,"open":1172,"high":1171,"low":1629,"close":2064,"change":425,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2064},"2025-04-25",-4.26,52300,{"date":2401,"open":728,"high":1575,"low":2402,"close":1224,"change":1669,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1224},"2025-04-24",4.275,9.07,79400,{"date":181,"open":1206,"high":1225,"low":1205,"close":1752,"change":425,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1752},-4.44,69900]