[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACH":3,"homepage-market-summary":30,"stock-historical-ACH":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Accendra Health, Inc.","NYSE",null,"WHOLESALE-MEDICAL, DENTAL & HOSPITAL EQUIPMENT & SUPPLIES","Accendra Health Inc is a nationwide provider of products, technology, and services that support health beyond the hospital by connecting patients, providers, and insurers. Through its brands, Apria and Byram Healthcare, the company delivers disposable medical supplies, integrated home healthcare equipment, and related services that help improve health outcomes and quality of life for individuals with chronic, complex, and acute health conditions. Its offerings span diabetes treatment, home respiratory therapy, and obstructive sleep apnea treatment, along with patient support services. The company also supplies a broad range of home medical equipment and patient care products, including ostomy, wound care, urology, and incontinence solutions.","6,500","Glen Allen, VA",{"close":15,"open":16,"high":17,"low":18,"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},0.5578,0.5792,0.5938,0.5517,0.5627,-0.0049,-0.87,1525535.702641,6847,0.566,49.16,0.46090499,458889.1562987004,0.2,11730,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"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":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},9.55,1433578,523256036.383756,-91.43,"2025-04-21",[183,184,194,205,215,225,235,246,256,266,275,285,294,303,311,317,326,334,342,351,359,368,376,382,389,395,403,409,415,424,433,440,447,456,465,472,480,488,496,507,517,525,536,547,558,568,578,585,595,603,609,619,630,640,646,655,663,670,675,680,686,691,697,703,709,716,719,724,729,733,737,744,748,755,761,765,770,774,780,787,794,800,806,811,817,823,828,833,838,843,847,852,857,863,867,873,878,884,889,895,902,907,912,918,925,931,936,941,947,951,954,959,964,969,974,979,983,987,990,994,999,1004,1008,1014,1019,1023,1029,1033,1039,1045,1051,1058,1062,1068,1074,1079,1087,1093,1099,1104,1109,1114,1119,1125,1130,1136,1140,1144,1148,1151,1154,1159,1163,1166,1171,1176,1179,1182,1186,1191,1195,1198,1201,1205,1210,1214,1217,1221,1224,1228,1233,1237,1241,1245,1248,1251,1254,1259,1263,1267,1271,1276,1280,1285,1290,1295,1301,1306,1310,1313,1317,1321,1324,1327,1331,1336,1340,1343,1347,1350,1354,1357,1361,1366,1370,1374,1378,1382,1386,1390,1394,1398,1401,1406,1410,1413,1417,1421,1424,1427,1431,1434,1438,1442,1447,1451,1455,1459,1462,1468,1475,1482,1489,1496,1504,1513,1519,1525,1530,1535,1542,1550,1557,1563,1569,1575,1581,1587,1592,1597,1602,1608,1614,1619,1623,1627,1632,1636,1642,1646,1652,1657,1664,1669,1675,1680,1684,1689,1692,1698,1704,1707,1711,1716,1720,1725,1730,1736,1740,1745,1750,1755,1758,1764,1770,1775,1779,1784,1790,1799,1805,1813,1822,1829,1836,1843,1850,1857,1863,1869,1875,1883,1888,1894,1901,1908,1914,1921,1927,1932,1940,1946,1953,1960,1967,1975,1980,1987,1996,2001,2009,2015,2021,2028,2035,2041,2046,2049,2053,2059,2064,2070,2078,2085,2093,2100,2105,2111,2117,2122,2126,2132,2138,2145,2152,2155,2161,2166,2172,2177,2181,2186,2194,2198,2202,2208,2212,2217,2222,2225,2229,2232,2236,2240,2247],{"date":5,"open":16,"high":17,"low":18,"close":15,"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},"2026-09-30",0.62,0.63455,0.5544,-0.0493,-8.06,2003743.623845,6087,0.576,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",0.663,0.6631,0.5912,0.612,-0.038,-5.85,2032510.109308,7629,0.609,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":197},"2026-09-28",0.7,0.71,0.6396,0.65,-0.058,-8.19,1472133.453761,6769,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",0.7332,0.6636,0.708,-0.0252,-3.44,1410550.763363,5654,0.6998,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.7502,0.7598,0.7007,-0.0169,-2.25,1308171.494577,4840,0.7241,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",0.86,0.8635,0.75,0.7501,-0.0999,-11.75,1777355.780594,5852,0.7907,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.875,0.8784,0.85,-0.0231,-2.65,1630252.705112,5693,0.8601,{"date":257,"open":258,"high":259,"low":237,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",0.91,0.92,0.8731,-0.0166,-1.87,1552128.427217,6424,0.879,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.04,0.8897,-0.1403,-13.62,3882440.41459,9245,0.9211,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.08,1.02,1.03,-0.04,-3.74,691328.783869,6592,1.0469,{"date":286,"open":287,"high":288,"low":268,"close":289,"change":280,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.1,1.11,1.07,-3.6,1243333.382704,4937,1.0664,{"date":295,"open":296,"high":296,"low":297,"close":288,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",1.13,1.055,-0.01,-0.89,675725.897502,3826,1.0975,{"date":304,"open":268,"high":305,"low":279,"close":306,"change":53,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",1.145,1.12,3.7,872595.067918,5300,1.0922,{"date":312,"open":288,"high":288,"low":101,"close":277,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",0,1030073.428682,3523,1.0737,{"date":318,"open":101,"high":319,"low":320,"close":277,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",1.095,0.9601,0.01,0.93,1088771.584333,5275,1.053,{"date":327,"open":288,"high":328,"low":329,"close":289,"change":116,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",1.15,1.06,-2.73,796042.562401,2961,1.0905,{"date":335,"open":336,"high":336,"low":277,"close":287,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",1.24,-0.11,-9.09,810835.797966,3245,1.1204,{"date":343,"open":344,"high":345,"low":346,"close":344,"change":298,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",1.21,1.22,1.19,-0.82,339165.510705,3473,1.2086,{"date":352,"open":346,"high":353,"low":354,"close":345,"change":72,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",1.26,1.18,4.27,944063.930543,4126,1.2298,{"date":360,"open":361,"high":345,"low":296,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",1.14,1.17,0.02,1.74,897626.17542,5660,1.1848,{"date":369,"open":354,"high":370,"low":306,"close":328,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",1.2,-0.06,-4.96,1069976.46168,6086,1.1436,{"date":377,"open":370,"high":336,"low":378,"close":344,"change":313,"percent_change":313,"volume":379,"transactions":380,"vwap":381},"2026-08-31",1.155,1007587.670637,6106,1.2049,{"date":383,"open":345,"high":384,"low":385,"close":344,"change":313,"percent_change":313,"volume":386,"transactions":387,"vwap":388},"2026-08-28",1.25,1.195,678498.440693,3372,1.217,{"date":390,"open":391,"high":391,"low":362,"close":344,"change":298,"percent_change":347,"volume":392,"transactions":393,"vwap":394},"2026-08-27",1.23,814179.053402,4061,1.2039,{"date":396,"open":354,"high":391,"low":397,"close":345,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",1.135,0.06,5.17,776298.634163,5305,1.1993,{"date":404,"open":361,"high":354,"low":80,"close":405,"change":313,"percent_change":313,"volume":406,"transactions":407,"vwap":408},"2026-08-25",1.16,1105138.682082,6580,1.1335,{"date":410,"open":362,"high":346,"low":287,"close":405,"change":280,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",-3.33,1439814.262101,5745,1.138,{"date":416,"open":417,"high":418,"low":419,"close":370,"change":337,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",1.28,1.31,1.175,-8.4,1691031.15921,7732,1.2255,{"date":425,"open":426,"high":427,"low":428,"close":418,"change":298,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",1.29,1.37,1.235,-0.76,2490308.604156,12900,1.304,{"date":434,"open":306,"high":435,"low":287,"close":435,"change":38,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",1.32,16.81,3829191.606148,10946,1.2154,{"date":441,"open":101,"high":296,"low":442,"close":296,"change":398,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",0.9613,5.61,3703971.089324,13019,1.0551,{"date":448,"open":449,"high":289,"low":450,"close":289,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",0.9621,0.95,0.1191,12.52,2766416.072636,8656,1.0289,{"date":457,"open":277,"high":80,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",0.9337,0.9509,-0.1491,-13.55,2857276.15429,9974,1.0097,{"date":466,"open":346,"high":467,"low":468,"close":287,"change":337,"percent_change":338,"volume":469,"transactions":470,"vwap":471},"2026-08-13",1.2099,1.085,2854531.601826,13155,1.1199,{"date":473,"open":336,"high":474,"low":346,"close":344,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",1.346,-0.05,-3.97,2001026.376276,11014,1.2438,{"date":481,"open":482,"high":482,"low":370,"close":353,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",1.38,-0.14,-10,3189793.854481,18254,1.2389,{"date":489,"open":364,"high":364,"low":336,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",1.4,-1.4,-50,8045096.784926,37231,1.434,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",2.96,3.215,2.745,2.8,-0.12,-4.11,1143627.52943,8014,2.9157,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":280,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",2.97,3.0383,2.91,2.92,-1.35,1279273.544584,6442,2.9646,{"date":518,"open":512,"high":519,"low":520,"close":498,"change":363,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",3.21,2.79,0.68,1059386.750669,7322,3.0031,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",3.48,3.56,2.865,2.94,-0.47,-13.78,1684126.621079,12238,3.0499,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",3.12,3.455,3.1,3.41,0.32,10.36,528146.23147,5333,3.332,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",3.33,3.3783,3,3.09,-0.25,-7.49,608708.01201,6545,3.1049,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":363,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",3.35,3.36,3.14,3.34,0.6,501582.186388,5721,3.2645,{"date":569,"open":570,"high":563,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",3.2,3.13,3.32,0.07,2.15,490928.969792,4904,3.2475,{"date":579,"open":580,"high":581,"low":538,"close":580,"change":166,"percent_change":322,"volume":582,"transactions":583,"vwap":584},"2026-07-28",3.25,3.27,257286.315948,3342,3.1922,{"date":586,"open":587,"high":572,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",3.19,3.16,3.22,0.08,2.55,240835.096341,3174,3.2441,{"date":596,"open":597,"high":598,"low":599,"close":562,"change":321,"percent_change":542,"volume":600,"transactions":601,"vwap":602},"2026-07-24",3.11,3.165,3.0501,343507.055841,3869,3.1242,{"date":604,"open":562,"high":588,"low":509,"close":571,"change":116,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",-0.95,498798.879717,5620,3.0861,{"date":610,"open":611,"high":612,"low":613,"close":588,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",3.44,3.47,3.145,-0.26,-7.6,300776.244455,2955,3.2451,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",3.37,3.535,3.3123,3.42,0.1,3.01,492224.681811,6432,3.4309,{"date":631,"open":632,"high":633,"low":634,"close":572,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",3.49,3.51,3.29,-0.15,-4.32,418107.159139,4898,3.3456,{"date":641,"open":307,"high":642,"low":611,"close":612,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":612},"2026-07-17",3.73,-0.31,-8.2,352000,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-16",3.65,3.84,3.61,3.78,0.15,4.13,554200,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":363,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-15",3.64,3.83,3.52,3.63,0.55,1141800,{"date":664,"open":665,"high":660,"low":666,"close":650,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":650},"2026-07-14",3.38,3.31,0.24,7.12,384500,{"date":671,"open":624,"high":672,"low":621,"close":621,"change":475,"percent_change":673,"volume":674,"transactions":9,"vwap":621},"2026-07-13",3.53,-1.46,363100,{"date":676,"open":677,"high":527,"low":581,"close":624,"change":678,"percent_change":657,"volume":679,"transactions":9,"vwap":624},"2026-07-10",3.28,0.12,262200,{"date":681,"open":588,"high":563,"low":562,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",3.3,0.13,4.1,469800,{"date":687,"open":688,"high":666,"low":552,"close":688,"change":475,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-08",3.17,-1.55,726200,{"date":692,"open":650,"high":693,"low":589,"close":589,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":589},"2026-07-07",3.72,-0.42,-11.54,610500,{"date":698,"open":699,"high":700,"low":611,"close":657,"change":72,"percent_change":701,"volume":702,"transactions":9,"vwap":657},"2026-07-06",3.6,3.76,1.39,646100,{"date":704,"open":705,"high":307,"low":672,"close":706,"change":321,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-02",3.57,3.59,0.28,774300,{"date":710,"open":711,"high":699,"low":560,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-01",3.43,3.58,0.16,4.68,641600,{"date":717,"open":611,"high":659,"low":666,"close":624,"change":116,"percent_change":21,"volume":718,"transactions":9,"vwap":624},"2026-06-30",979100,{"date":720,"open":563,"high":721,"low":581,"close":722,"change":106,"percent_change":634,"volume":723,"transactions":9,"vwap":722},"2026-06-29",3.46,3.45,830400,{"date":725,"open":587,"high":563,"low":571,"close":563,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":563},"2026-06-26",0.17,5.36,1246800,{"date":730,"open":587,"high":682,"low":562,"close":688,"change":116,"percent_change":731,"volume":732,"transactions":9,"vwap":688},"2026-06-25",-0.94,345800,{"date":734,"open":562,"high":560,"low":562,"close":570,"change":573,"percent_change":735,"volume":736,"transactions":9,"vwap":570},"2026-06-24",2.24,464100,{"date":738,"open":688,"high":739,"low":740,"close":571,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":571},"2026-06-23",3.23,3.02,-0.07,-2.19,477800,{"date":745,"open":746,"high":621,"low":570,"close":570,"change":116,"percent_change":150,"volume":747,"transactions":9,"vwap":570},"2026-06-22",3.24,608500,{"date":749,"open":750,"high":751,"low":752,"close":739,"change":573,"percent_change":753,"volume":754,"transactions":9,"vwap":739},"2026-06-18",3.18,3.39,3.07,2.22,2196300,{"date":756,"open":757,"high":572,"low":740,"close":588,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":588},"2026-06-17",3.08,0.09,2.93,842700,{"date":762,"open":757,"high":519,"low":763,"close":752,"change":53,"percent_change":435,"volume":764,"transactions":9,"vwap":752},"2026-06-16",3.03,767700,{"date":766,"open":621,"high":621,"low":763,"close":763,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":763},"2026-06-15",-0.3,-9.01,554700,{"date":771,"open":587,"high":624,"low":538,"close":549,"change":678,"percent_change":772,"volume":773,"transactions":9,"vwap":549},"2026-06-12",3.74,1040700,{"date":775,"open":520,"high":519,"low":776,"close":519,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":519},"2026-06-11",2.74,0.47,17.15,665300,{"date":781,"open":782,"high":783,"low":784,"close":776,"change":573,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-06-10",2.71,2.84,2.7,2.62,564100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":678,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-09",2.54,2.72,2.67,4.71,475100,{"date":795,"open":784,"high":796,"low":797,"close":591,"change":635,"percent_change":798,"volume":799,"transactions":9,"vwap":591},"2026-06-08",2.77,2.53,-5.56,683500,{"date":801,"open":802,"high":803,"low":802,"close":784,"change":72,"percent_change":804,"volume":805,"transactions":9,"vwap":784},"2026-06-05",2.68,2.85,1.89,617800,{"date":807,"open":808,"high":520,"low":808,"close":809,"change":573,"percent_change":782,"volume":810,"transactions":9,"vwap":809},"2026-06-04",2.56,2.65,789400,{"date":812,"open":813,"high":501,"low":591,"close":814,"change":553,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-03",2.76,2.58,-8.83,745700,{"date":818,"open":790,"high":819,"low":790,"close":820,"change":398,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-02",2.86,2.83,2.17,712600,{"date":824,"open":520,"high":825,"low":776,"close":796,"change":741,"percent_change":826,"volume":827,"transactions":9,"vwap":796},"2026-06-01",2.89,-2.46,681200,{"date":829,"open":819,"high":498,"low":830,"close":783,"change":475,"percent_change":831,"volume":832,"transactions":9,"vwap":783},"2026-05-29",2.81,-1.73,671000,{"date":834,"open":501,"high":835,"low":836,"close":825,"change":573,"percent_change":79,"volume":837,"transactions":9,"vwap":825},"2026-05-28",2.99,2.78,638800,{"date":839,"open":840,"high":759,"low":784,"close":841,"change":398,"percent_change":821,"volume":842,"transactions":9,"vwap":841},"2026-05-27",2.75,2.82,525500,{"date":844,"open":841,"high":571,"low":840,"close":813,"change":741,"percent_change":845,"volume":846,"transactions":9,"vwap":813},"2026-05-26",-2.47,906700,{"date":848,"open":849,"high":551,"low":849,"close":820,"change":678,"percent_change":850,"volume":851,"transactions":9,"vwap":820},"2026-05-22",2.69,4.43,617300,{"date":853,"open":854,"high":813,"low":814,"close":782,"change":53,"percent_change":855,"volume":856,"transactions":9,"vwap":782},"2026-05-21",2.66,1.5,551500,{"date":858,"open":813,"high":501,"low":859,"close":791,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":791},"2026-05-20",2.6,-0.13,-4.64,750900,{"date":864,"open":784,"high":835,"low":784,"close":501,"change":398,"percent_change":865,"volume":866,"transactions":9,"vwap":501},"2026-05-19",2.19,904300,{"date":868,"open":512,"high":530,"low":869,"close":776,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":776},"2026-05-18",2.73,-0.17,-5.84,1119600,{"date":874,"open":509,"high":750,"low":875,"close":511,"change":860,"percent_change":876,"volume":877,"transactions":9,"vwap":511},"2026-05-15",2.9,-4.28,818400,{"date":879,"open":540,"high":880,"low":551,"close":881,"change":337,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-14",3.26,3.04,-3.49,827200,{"date":885,"open":570,"high":560,"low":626,"close":886,"change":475,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-13",3.15,-1.56,1427800,{"date":890,"open":658,"high":891,"low":825,"close":570,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":570},"2026-05-12",3.96,-0.69,-17.74,2479500,{"date":896,"open":897,"high":898,"low":665,"close":899,"change":46,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-11",3.97,4.69,3.89,8.66,2799600,{"date":903,"open":693,"high":904,"low":712,"close":712,"change":905,"percent_change":876,"volume":906,"transactions":9,"vwap":712},"2026-05-08",3.8,-0.16,877400,{"date":908,"open":909,"high":899,"low":657,"close":772,"change":72,"percent_change":910,"volume":911,"transactions":9,"vwap":772},"2026-05-07",3.67,1.36,660200,{"date":913,"open":914,"high":649,"low":909,"close":915,"change":741,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-06",3.82,3.69,-1.86,634600,{"date":919,"open":920,"high":921,"low":922,"close":700,"change":72,"percent_change":923,"volume":924,"transactions":9,"vwap":700},"2026-05-05",3.75,3.81,3.62,1.35,571700,{"date":926,"open":642,"high":927,"low":909,"close":928,"change":116,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-04",3.94,3.71,-0.8,664700,{"date":932,"open":933,"high":921,"low":712,"close":772,"change":166,"percent_change":934,"volume":935,"transactions":9,"vwap":772},"2026-05-01",3.77,0.81,710400,{"date":937,"open":611,"high":700,"low":666,"close":928,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-04-30",0.22,6.3,718000,{"date":942,"open":914,"high":943,"low":611,"close":632,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":632},"2026-04-29",3.91,-0.34,-8.88,799600,{"date":948,"open":711,"high":658,"low":751,"close":658,"change":66,"percent_change":949,"volume":950,"transactions":9,"vwap":658},"2026-04-28",11.99,589900,{"date":952,"open":880,"high":612,"low":880,"close":624,"change":678,"percent_change":657,"volume":953,"transactions":9,"vwap":624},"2026-04-27",577200,{"date":955,"open":560,"high":956,"low":750,"close":682,"change":371,"percent_change":957,"volume":958,"transactions":9,"vwap":682},"2026-04-24",3.4,-1.79,545600,{"date":960,"open":527,"high":633,"low":666,"close":561,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":561},"2026-04-23",-0.1,-2.89,688400,{"date":965,"open":563,"high":966,"low":666,"close":721,"change":683,"percent_change":967,"volume":968,"transactions":9,"vwap":721},"2026-04-22",3.54,3.9,599700,{"date":970,"open":632,"high":928,"low":572,"close":549,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":549},"2026-04-21",-0.19,-5.4,649500,{"date":975,"open":612,"high":976,"low":561,"close":659,"change":713,"percent_change":977,"volume":978,"transactions":9,"vwap":659},"2026-04-20",3.99,4.76,1343100,{"date":980,"open":560,"high":611,"low":560,"close":561,"change":166,"percent_change":981,"volume":982,"transactions":9,"vwap":561},"2026-04-17",0.9,684300,{"date":984,"open":588,"high":665,"low":886,"close":549,"change":157,"percent_change":985,"volume":986,"transactions":9,"vwap":549},"2026-04-16",5.71,719500,{"date":988,"open":538,"high":581,"low":538,"close":886,"change":313,"percent_change":313,"volume":989,"transactions":9,"vwap":886},"2026-04-15",687600,{"date":991,"open":757,"high":519,"low":626,"close":886,"change":590,"percent_change":992,"volume":993,"transactions":9,"vwap":886},"2026-04-14",2.61,785500,{"date":995,"open":841,"high":552,"low":841,"close":752,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":752},"2026-04-13",0.26,9.25,1001600,{"date":1000,"open":1001,"high":841,"low":785,"close":830,"change":157,"percent_change":1002,"volume":1003,"transactions":9,"vwap":830},"2026-04-10",2.63,6.84,537700,{"date":1005,"open":789,"high":791,"low":789,"close":1001,"change":398,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1001},"2026-04-09",2.33,459300,{"date":1009,"open":1010,"high":791,"low":1011,"close":1012,"change":166,"percent_change":354,"volume":1013,"transactions":9,"vwap":1012},"2026-04-08",2.64,2.52,2.57,882400,{"date":1015,"open":790,"high":790,"low":1016,"close":789,"change":635,"percent_change":1017,"volume":1018,"transactions":9,"vwap":789},"2026-04-07",2.51,-5.58,739500,{"date":1020,"open":992,"high":869,"low":1016,"close":849,"change":398,"percent_change":1021,"volume":1022,"transactions":9,"vwap":849},"2026-04-06",2.28,729500,{"date":1024,"open":1025,"high":1010,"low":1026,"close":1001,"change":652,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1001},"2026-04-02",2.44,2.39,6.05,618100,{"date":1030,"open":1021,"high":808,"low":1021,"close":79,"change":28,"percent_change":1031,"volume":1032,"transactions":9,"vwap":79},"2026-04-01",8.77,758300,{"date":1034,"open":735,"high":1035,"low":1036,"close":1021,"change":678,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1021},"2026-03-31",2.38,2.18,5.56,1123800,{"date":1040,"open":1041,"high":865,"low":1042,"close":1043,"change":573,"percent_change":560,"volume":1044,"transactions":9,"vwap":1043},"2026-03-30",2.12,2.06,2.16,740800,{"date":1046,"open":1047,"high":865,"low":1042,"close":1048,"change":298,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-27",2.08,2.09,-0.48,633400,{"date":1052,"open":1053,"high":1054,"low":1042,"close":1055,"change":166,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-26",2.07,2.14,2.1,1.45,633100,{"date":1059,"open":1047,"high":1036,"low":1060,"close":1053,"change":398,"percent_change":835,"volume":1061,"transactions":9,"vwap":1053},"2026-03-25",2.04,759100,{"date":1063,"open":1064,"high":1047,"low":1065,"close":1064,"change":116,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-24",2.01,1.97,-1.47,729900,{"date":1069,"open":1070,"high":1053,"low":1071,"close":1060,"change":590,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1060},"2026-03-23",1.99,1.92,4.08,781500,{"date":1075,"open":1060,"high":1053,"low":804,"close":1076,"change":741,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-20",1.96,-3.45,2231200,{"date":1080,"open":1081,"high":1082,"low":1064,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-19",2.26,2.27,2.03,-0.24,-10.57,1392700,{"date":1088,"open":1089,"high":1089,"low":735,"close":1082,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1082},"2026-03-18",2.34,-0.09,-3.81,793800,{"date":1094,"open":1095,"high":1016,"low":1021,"close":1096,"change":371,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-17",2.42,2.36,-2.48,819100,{"date":1100,"open":1101,"high":591,"low":1035,"close":1095,"change":53,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1095},"2026-03-16",2.46,1.68,701100,{"date":1105,"open":1035,"high":1106,"low":1107,"close":1035,"change":363,"percent_change":250,"volume":1108,"transactions":9,"vwap":1035},"2026-03-13",2.41,2.32,631600,{"date":1110,"open":1106,"high":1101,"low":1089,"close":1096,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1096},"2026-03-12",-0.08,-3.28,472200,{"date":1115,"open":1116,"high":1101,"low":1089,"close":1025,"change":475,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1025},"2026-03-11",2.45,-2.01,797500,{"date":1120,"open":1121,"high":1011,"low":1107,"close":1122,"change":678,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-10",2.35,2.49,5.06,634100,{"date":1126,"open":1127,"high":1035,"low":865,"close":1128,"change":321,"percent_change":171,"volume":1129,"transactions":9,"vwap":1128},"2026-03-09",2.31,2.37,834100,{"date":1131,"open":1096,"high":1035,"low":1132,"close":1096,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1096},"2026-03-06",2.29,-0.02,-0.84,931000,{"date":1137,"open":1035,"high":1025,"low":1132,"close":1035,"change":1133,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1035},"2026-03-05",-0.83,769100,{"date":1141,"open":1106,"high":1116,"low":1127,"close":1142,"change":313,"percent_change":313,"volume":1143,"transactions":9,"vwap":1142},"2026-03-04",2.4,774900,{"date":1145,"open":1132,"high":1025,"low":1036,"close":1142,"change":72,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1142},"2026-03-03",2.13,961100,{"date":1149,"open":1089,"high":1026,"low":1021,"close":1121,"change":741,"percent_change":962,"volume":1150,"transactions":9,"vwap":1121},"2026-03-02",599600,{"date":1152,"open":1142,"high":1025,"low":1127,"close":1095,"change":313,"percent_change":313,"volume":1153,"transactions":9,"vwap":1095},"2026-02-27",924000,{"date":1155,"open":1001,"high":1001,"low":1089,"close":1095,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1095},"2026-02-26",-0.18,-6.92,647800,{"date":1160,"open":1010,"high":782,"low":789,"close":859,"change":371,"percent_change":1161,"volume":1162,"transactions":9,"vwap":859},"2026-02-25",-2.26,724000,{"date":1164,"open":992,"high":802,"low":1016,"close":854,"change":398,"percent_change":1127,"volume":1165,"transactions":9,"vwap":854},"2026-02-24",833400,{"date":1167,"open":1168,"high":791,"low":1016,"close":859,"change":298,"percent_change":1169,"volume":1170,"transactions":9,"vwap":859},"2026-02-23",2.59,-0.38,1183600,{"date":1172,"open":1036,"high":854,"low":1173,"close":992,"change":683,"percent_change":1174,"volume":1175,"transactions":9,"vwap":992},"2026-02-20",2.02,5.24,2085300,{"date":1177,"open":1095,"high":1016,"low":1006,"close":79,"change":573,"percent_change":875,"volume":1178,"transactions":9,"vwap":79},"2026-02-19",811800,{"date":1180,"open":1107,"high":1101,"low":1082,"close":1106,"change":573,"percent_change":835,"volume":1181,"transactions":9,"vwap":1106},"2026-02-18",987700,{"date":1183,"open":1082,"high":1035,"low":821,"close":1089,"change":625,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1089},"2026-02-17",4.46,1272000,{"date":1187,"open":1132,"high":1128,"low":1188,"close":735,"change":280,"percent_change":1189,"volume":1190,"transactions":9,"vwap":735},"2026-02-13",2.2,-1.75,689800,{"date":1192,"open":1095,"high":1116,"low":1193,"close":1021,"change":961,"percent_change":1194,"volume":1178,"transactions":9,"vwap":1021},"2026-02-12",2.25,-4.2,{"date":1196,"open":1035,"high":1101,"low":1081,"close":1035,"change":313,"percent_change":313,"volume":1197,"transactions":9,"vwap":1035},"2026-02-11",1302200,{"date":1199,"open":1142,"high":1011,"low":1089,"close":1035,"change":298,"percent_change":694,"volume":1200,"transactions":9,"vwap":1035},"2026-02-10",805600,{"date":1202,"open":1035,"high":1106,"low":1203,"close":1026,"change":313,"percent_change":313,"volume":1204,"transactions":9,"vwap":1026},"2026-02-09",2.23,727500,{"date":1206,"open":1207,"high":1142,"low":1036,"close":1026,"change":38,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1026},"2026-02-06",2.21,8.64,664400,{"date":1211,"open":1089,"high":1095,"low":1036,"close":1188,"change":502,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1188},"2026-02-05",-5.17,857700,{"date":1215,"open":1021,"high":1026,"low":753,"close":1107,"change":398,"percent_change":809,"volume":1216,"transactions":9,"vwap":1107},"2026-02-04",1112600,{"date":1218,"open":1021,"high":1025,"low":735,"close":1081,"change":298,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1081},"2026-02-03",-0.44,1298300,{"date":1222,"open":1188,"high":1035,"low":1036,"close":1082,"change":398,"percent_change":782,"volume":1223,"transactions":9,"vwap":1082},"2026-02-02",1804800,{"date":1225,"open":1053,"high":1193,"low":1083,"close":1207,"change":683,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1207},"2026-01-30",6.25,1308900,{"date":1229,"open":1230,"high":1041,"low":1070,"close":1047,"change":280,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1047},"2026-01-29",2.11,-1.89,745500,{"date":1234,"open":1055,"high":574,"low":1235,"close":1041,"change":363,"percent_change":450,"volume":1236,"transactions":9,"vwap":1041},"2026-01-28",2.05,845500,{"date":1238,"open":1239,"high":1230,"low":804,"close":1055,"change":573,"percent_change":722,"volume":1240,"transactions":9,"vwap":1055},"2026-01-27",2,1687900,{"date":1242,"open":1230,"high":1188,"low":1083,"close":1083,"change":1111,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1083},"2026-01-26",-3.79,879000,{"date":1246,"open":1055,"high":1043,"low":1173,"close":1230,"change":313,"percent_change":313,"volume":1247,"transactions":9,"vwap":1230},"2026-01-23",1053700,{"date":1249,"open":1041,"high":1082,"low":1230,"close":1230,"change":116,"percent_change":491,"volume":1250,"transactions":9,"vwap":1230},"2026-01-22",1324000,{"date":1252,"open":735,"high":1127,"low":1230,"close":1054,"change":371,"percent_change":330,"volume":1253,"transactions":9,"vwap":1054},"2026-01-21",1471700,{"date":1255,"open":1116,"high":1116,"low":1188,"close":1188,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1188},"2026-01-20",-0.32,-12.7,1506600,{"date":1260,"open":797,"high":591,"low":1116,"close":1011,"change":298,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1011},"2026-01-16",-0.4,1545300,{"date":1264,"open":1012,"high":784,"low":797,"close":797,"change":475,"percent_change":1265,"volume":1266,"transactions":9,"vwap":797},"2026-01-15",-1.94,823300,{"date":1268,"open":1269,"high":1168,"low":1101,"close":814,"change":573,"percent_change":520,"volume":1270,"transactions":9,"vwap":814},"2026-01-14",2.5,1053000,{"date":1272,"open":840,"high":501,"low":1273,"close":1016,"change":870,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1016},"2026-01-13",2.43,-6.34,2226500,{"date":1277,"open":1101,"high":840,"low":1142,"close":802,"change":938,"percent_change":1278,"volume":1279,"transactions":9,"vwap":802},"2026-01-12",8.94,1967400,{"date":1281,"open":1096,"high":1016,"low":1282,"close":1101,"change":625,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1101},"2026-01-09",2.3,4.24,1801300,{"date":1286,"open":1041,"high":1095,"low":1055,"close":1096,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1096},"2026-01-08",0.21,9.77,2048900,{"date":1291,"open":1292,"high":735,"low":1292,"close":574,"change":667,"percent_change":1293,"volume":1294,"transactions":9,"vwap":574},"2026-01-07",1.88,12.57,3234500,{"date":1296,"open":1173,"high":1047,"low":1297,"close":1298,"change":741,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-06",1.84,1.91,-3.54,3325000,{"date":1302,"open":1096,"high":1142,"low":1071,"close":1303,"change":944,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-05",1.98,-14.66,3677400,{"date":1307,"open":501,"high":875,"low":1282,"close":1107,"change":1049,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1107},"2026-01-02",-17.14,1940000,{"date":1311,"open":776,"high":841,"low":849,"close":501,"change":398,"percent_change":865,"volume":1312,"transactions":9,"vwap":501},"2025-12-31",1267900,{"date":1314,"open":840,"high":520,"low":849,"close":776,"change":1133,"percent_change":1315,"volume":1316,"transactions":9,"vwap":776},"2025-12-30",-0.72,1512100,{"date":1318,"open":813,"high":796,"low":791,"close":813,"change":298,"percent_change":1319,"volume":1320,"transactions":9,"vwap":813},"2025-12-29",-0.36,1415000,{"date":1322,"open":782,"high":520,"low":791,"close":796,"change":398,"percent_change":1207,"volume":1323,"transactions":9,"vwap":796},"2025-12-26",899100,{"date":1325,"open":854,"high":790,"low":992,"close":782,"change":72,"percent_change":1292,"volume":1326,"transactions":9,"vwap":782},"2025-12-24",1141700,{"date":1328,"open":809,"high":784,"low":859,"close":854,"change":1133,"percent_change":1329,"volume":1330,"transactions":9,"vwap":854},"2025-12-23",-0.75,2797400,{"date":1332,"open":841,"high":1333,"low":791,"close":802,"change":905,"percent_change":1334,"volume":1335,"transactions":9,"vwap":802},"2025-12-22",2.95,-5.63,2746700,{"date":1337,"open":886,"high":519,"low":841,"close":783,"change":643,"percent_change":1338,"volume":1339,"transactions":9,"vwap":783},"2025-12-19",-9.84,3455800,{"date":1341,"open":886,"high":677,"low":571,"close":886,"change":53,"percent_change":426,"volume":1342,"transactions":9,"vwap":886},"2025-12-18",2090400,{"date":1344,"open":552,"high":589,"low":1345,"close":597,"change":321,"percent_change":542,"volume":1346,"transactions":9,"vwap":597},"2025-12-17",3.06,2323500,{"date":1348,"open":551,"high":597,"low":1333,"close":540,"change":758,"percent_change":835,"volume":1349,"transactions":9,"vwap":540},"2025-12-16",837700,{"date":1351,"open":551,"high":588,"low":1352,"close":626,"change":313,"percent_change":313,"volume":1353,"transactions":9,"vwap":626},"2025-12-15",2.98,2833900,{"date":1355,"open":1352,"high":538,"low":759,"close":626,"change":398,"percent_change":1083,"volume":1356,"transactions":9,"vwap":626},"2025-12-12",2151500,{"date":1358,"open":836,"high":498,"low":796,"close":1333,"change":38,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1333},"2025-12-11",6.88,1710000,{"date":1362,"open":1269,"high":820,"low":1116,"close":813,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":813},"2025-12-10",0.27,10.84,2222500,{"date":1367,"open":1011,"high":1012,"low":1035,"close":1122,"change":280,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1122},"2025-12-09",-1.58,2381600,{"date":1371,"open":992,"high":1010,"low":797,"close":797,"change":371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":797},"2025-12-08",-2.32,1161400,{"date":1375,"open":814,"high":791,"low":789,"close":1168,"change":53,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1168},"2025-12-05",1.57,1986000,{"date":1379,"open":859,"high":859,"low":1116,"close":591,"change":475,"percent_change":1380,"volume":1381,"transactions":9,"vwap":591},"2025-12-04",-1.92,2379100,{"date":1383,"open":791,"high":840,"low":859,"close":859,"change":1111,"percent_change":1384,"volume":1385,"transactions":9,"vwap":859},"2025-12-03",-2.99,1592900,{"date":1387,"open":802,"high":783,"low":854,"close":802,"change":321,"percent_change":1388,"volume":1389,"transactions":9,"vwap":802},"2025-12-02",0.37,1516100,{"date":1391,"open":849,"high":796,"low":785,"close":791,"change":475,"percent_change":1392,"volume":1393,"transactions":9,"vwap":791},"2025-12-01",-1.84,2005600,{"date":1395,"open":813,"high":520,"low":802,"close":790,"change":116,"percent_change":1396,"volume":1397,"transactions":9,"vwap":790},"2025-11-28",-1.09,723100,{"date":1399,"open":840,"high":501,"low":790,"close":840,"change":313,"percent_change":313,"volume":1400,"transactions":9,"vwap":840},"2025-11-26",1106800,{"date":1402,"open":790,"high":1403,"low":809,"close":840,"change":363,"percent_change":1404,"volume":1405,"transactions":9,"vwap":840},"2025-11-25",2.88,0.73,2077700,{"date":1407,"open":782,"high":776,"low":1001,"close":869,"change":53,"percent_change":1408,"volume":1409,"transactions":9,"vwap":869},"2025-11-24",1.49,3410300,{"date":1411,"open":859,"high":776,"low":814,"close":849,"change":758,"percent_change":721,"volume":1412,"transactions":9,"vwap":849},"2025-11-21",1858800,{"date":1414,"open":501,"high":819,"low":814,"close":859,"change":860,"percent_change":1415,"volume":1416,"transactions":9,"vwap":859},"2025-11-20",-4.76,1044000,{"date":1418,"open":1403,"high":512,"low":869,"close":869,"change":905,"percent_change":1419,"volume":1420,"transactions":9,"vwap":869},"2025-11-19",-5.54,1277600,{"date":1422,"open":1403,"high":511,"low":520,"close":825,"change":313,"percent_change":313,"volume":1423,"transactions":9,"vwap":825},"2025-11-18",1869100,{"date":1425,"open":836,"high":835,"low":840,"close":825,"change":758,"percent_change":519,"volume":1426,"transactions":9,"vwap":825},"2025-11-17",2055900,{"date":1428,"open":511,"high":530,"low":520,"close":501,"change":860,"percent_change":1429,"volume":1430,"transactions":9,"vwap":501},"2025-11-14",-4.44,1438000,{"date":1432,"open":875,"high":571,"low":825,"close":759,"change":298,"percent_change":944,"volume":1433,"transactions":9,"vwap":759},"2025-11-13",1611800,{"date":1435,"open":1436,"high":763,"low":803,"close":530,"change":758,"percent_change":588,"volume":1437,"transactions":9,"vwap":530},"2025-11-12",2.87,2441300,{"date":1439,"open":759,"high":740,"low":803,"close":803,"change":961,"percent_change":1440,"volume":1441,"transactions":9,"vwap":803},"2025-11-11",-3.39,2203500,{"date":1443,"open":580,"high":682,"low":1333,"close":1333,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1333},"2025-11-10",-0.23,-7.23,2669300,{"date":1448,"open":597,"high":570,"low":1449,"close":750,"change":398,"percent_change":1071,"volume":1450,"transactions":9,"vwap":750},"2025-11-07",3.05,2262100,{"date":1452,"open":560,"high":561,"low":540,"close":538,"change":1444,"percent_change":1453,"volume":1454,"transactions":9,"vwap":538},"2025-11-06",-6.87,2376800,{"date":1456,"open":527,"high":706,"low":560,"close":560,"change":483,"percent_change":1457,"volume":1458,"transactions":9,"vwap":560},"2025-11-05",-4.01,2549800,{"date":1460,"open":561,"high":528,"low":581,"close":632,"change":53,"percent_change":405,"volume":1461,"transactions":9,"vwap":632},"2025-11-04",2399600,{"date":1463,"open":658,"high":1464,"low":751,"close":722,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":722},"2025-11-03",3.88,-0.52,-13.1,3803600,{"date":1469,"open":1470,"high":1471,"low":700,"close":897,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":897},"2025-10-31",4.98,5.12,-0.99,-19.96,6855100,{"date":1476,"open":1477,"high":1174,"low":1478,"close":1479,"change":614,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-10-30",5.15,4.94,4.96,-4.98,1322500,{"date":1483,"open":1484,"high":1485,"low":399,"close":1486,"change":371,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-29",5.25,5.38,5.22,-1.14,885700,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":95,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-28",5.52,5.27,5.28,-3.65,1110300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":116,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-27",5.54,5.6,5.42,5.48,-0.54,1147100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-10-24",5.32,5.53,5.26,5.51,0.25,4.75,1205100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1508,"change":475,"percent_change":731,"volume":1518,"transactions":9,"vwap":1508},"2025-10-23",5.23,5.47,5.16,1495200,{"date":1520,"open":1521,"high":1485,"low":1522,"close":1523,"change":1510,"percent_change":1478,"volume":1524,"transactions":9,"vwap":1523},"2025-10-22",5.09,5.01,5.31,1942000,{"date":1526,"open":1527,"high":1471,"low":1528,"close":1123,"change":678,"percent_change":1273,"volume":1529,"transactions":9,"vwap":1123},"2025-10-21",4.95,4.87,1327000,{"date":1531,"open":1528,"high":1521,"low":1532,"close":1478,"change":1533,"percent_change":512,"volume":1534,"transactions":9,"vwap":1478},"2025-10-20",4.73,0.14,1290900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1287,"percent_change":1537,"volume":1541,"transactions":9,"vwap":1540},"2025-10-17",4.58,4.99,4.57,4.8,1719100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":38,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-16",4.5,4.67,4.47,4.59,4.32,1965100,{"date":1551,"open":1552,"high":714,"low":1553,"close":1554,"change":1156,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-15",4.55,4.35,4.4,-3.93,1598000,{"date":1558,"open":1559,"high":1560,"low":1184,"close":1537,"change":298,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1537},"2025-10-14",4.48,4.65,-0.22,1421800,{"date":1564,"open":1565,"high":1566,"low":1544,"close":1547,"change":590,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1547},"2025-10-13",4.56,4.66,1.77,1005900,{"date":1570,"open":1537,"high":1545,"low":1571,"close":1572,"change":741,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-10",4.34,4.51,-1.53,2070900,{"date":1576,"open":1577,"high":1578,"low":1537,"close":1537,"change":483,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1537},"2025-10-09",4.77,4.9,-2.97,1654500,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":280,"percent_change":1134,"volume":1586,"transactions":9,"vwap":1585},"2025-10-08",4.61,5.19,4.72,3515300,{"date":1588,"open":1589,"high":1577,"low":1590,"close":977,"change":678,"percent_change":1168,"volume":1591,"transactions":9,"vwap":977},"2025-10-07",4.63,4.6,4334300,{"date":1593,"open":1540,"high":1540,"low":1583,"close":1594,"change":502,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-06",4.64,-2.52,1300500,{"date":1598,"open":1599,"high":1479,"low":1511,"close":977,"change":1111,"percent_change":1600,"volume":1601,"transactions":9,"vwap":977},"2025-10-03",4.89,-1.65,1089000,{"date":1603,"open":1470,"high":1521,"low":1604,"close":1605,"change":1156,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-02",4.83,4.84,-3.59,1151300,{"date":1609,"open":1540,"high":1610,"low":1611,"close":1612,"change":938,"percent_change":1537,"volume":1613,"transactions":9,"vwap":1612},"2025-10-01",5.08,4.78,5.02,1647700,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1540,"change":678,"percent_change":808,"volume":1618,"transactions":9,"vwap":1540},"2025-09-30",4.62,4.82,1908000,{"date":1620,"open":1621,"high":1621,"low":1590,"close":714,"change":1090,"percent_change":1231,"volume":1622,"transactions":9,"vwap":714},"2025-09-29",4.79,1114200,{"date":1624,"open":1604,"high":1599,"low":1594,"close":1577,"change":741,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1577},"2025-09-26",-1.45,1846900,{"date":1628,"open":399,"high":1493,"low":1629,"close":1605,"change":1219,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1605},"2025-09-25",4.81,-8.33,2275200,{"date":1633,"open":1634,"high":1507,"low":1508,"close":1493,"change":313,"percent_change":313,"volume":1635,"transactions":9,"vwap":1493},"2025-09-24",5.29,1519700,{"date":1637,"open":1638,"high":1639,"low":1484,"close":1493,"change":502,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1493},"2025-09-23",5.49,5.62,-2.22,2506000,{"date":1643,"open":1515,"high":1638,"low":399,"close":1644,"change":713,"percent_change":1449,"volume":1645,"transactions":9,"vwap":1644},"2025-09-22",5.4,3363800,{"date":1647,"open":1498,"high":1648,"low":1649,"close":1174,"change":643,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1174},"2025-09-19",5.63,5.11,-5.59,16382100,{"date":1653,"open":1485,"high":1654,"low":1508,"close":1655,"change":713,"percent_change":509,"volume":1656,"transactions":9,"vwap":1655},"2025-09-18",5.69,5.55,2457300,{"date":1658,"open":1470,"high":1659,"low":1578,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-09-17",5.64,5.39,0.43,8.67,3477200,{"date":1665,"open":1174,"high":1174,"low":1666,"close":1479,"change":1084,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1479},"2025-09-16",4.93,-4.62,2098400,{"date":1670,"open":1493,"high":1671,"low":1477,"close":1672,"change":483,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-09-15",5.34,5.2,-2.62,2416700,{"date":1676,"open":1677,"high":1677,"low":1484,"close":1671,"change":860,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1671},"2025-09-12",5.5,-2.38,1468300,{"date":1681,"open":1682,"high":1682,"low":1174,"close":1516,"change":298,"percent_change":1156,"volume":1683,"transactions":9,"vwap":1516},"2025-09-11",5.57,1911000,{"date":1685,"open":1686,"high":1639,"low":1644,"close":1501,"change":475,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1501},"2025-09-10",5.59,-0.9,2003000,{"date":1690,"open":1500,"high":1498,"low":1672,"close":1507,"change":652,"percent_change":520,"volume":1691,"transactions":9,"vwap":1507},"2025-09-09",1985500,{"date":1693,"open":1498,"high":1694,"low":1695,"close":1485,"change":1084,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1485},"2025-09-08",5.65,5.1,-4.27,3299800,{"date":1699,"open":1700,"high":1701,"low":1174,"close":1639,"change":938,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1639},"2025-09-05",5.45,5.66,4.07,1565000,{"date":1705,"open":1037,"high":1037,"low":1484,"close":1644,"change":1111,"percent_change":673,"volume":1706,"transactions":9,"vwap":1644},"2025-09-04",1425700,{"date":1708,"open":1174,"high":1686,"low":1709,"close":1501,"change":652,"percent_change":830,"volume":1710,"transactions":9,"vwap":1501},"2025-09-03",5.18,2193100,{"date":1712,"open":1629,"high":1485,"low":977,"close":1713,"change":1661,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-02",5.33,8.78,2973800,{"date":1717,"open":1527,"high":1538,"low":1617,"close":1578,"change":371,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1578},"2025-08-29",-1.21,1157800,{"date":1721,"open":1599,"high":1722,"low":1511,"close":1479,"change":573,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1479},"2025-08-28",5.03,1.43,1789900,{"date":1726,"open":1727,"high":1727,"low":1611,"close":1599,"change":502,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1599},"2025-08-27",5,-2.4,1829700,{"date":1731,"open":1732,"high":399,"low":1733,"close":1522,"change":502,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1522},"2025-08-26",5.13,4.91,-2.34,1636900,{"date":1737,"open":1727,"high":1517,"low":1599,"close":1732,"change":590,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1732},"2025-08-25",1.58,1391900,{"date":1741,"open":1649,"high":1671,"low":1470,"close":1742,"change":116,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-08-22",5.05,-0.59,1827700,{"date":1746,"open":1508,"high":1747,"low":1610,"close":1610,"change":614,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1610},"2025-08-21",5.35,-4.87,1155400,{"date":1751,"open":1523,"high":1491,"low":1752,"close":1671,"change":1133,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1671},"2025-08-20",5.21,-0.37,1103000,{"date":1756,"open":1638,"high":1639,"low":1523,"close":727,"change":1090,"percent_change":1600,"volume":1757,"transactions":9,"vwap":727},"2025-08-19",1413600,{"date":1759,"open":1760,"high":1761,"low":1500,"close":1700,"change":1444,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1700},"2025-08-18",5.7,5.85,-4.05,2068100,{"date":1765,"open":1766,"high":1767,"low":1501,"close":1768,"change":707,"percent_change":1584,"volume":1769,"transactions":9,"vwap":1768},"2025-08-15",5.75,5.82,5.68,2877300,{"date":1771,"open":1772,"high":1773,"low":1479,"close":1644,"change":573,"percent_change":418,"volume":1774,"transactions":9,"vwap":1644},"2025-08-14",5.14,5.44,2571900,{"date":1776,"open":1682,"high":1760,"low":1484,"close":1713,"change":483,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1713},"2025-08-13",-2.56,2782700,{"date":1780,"open":1560,"high":1516,"low":1594,"close":1516,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1516},"2025-08-12",0.84,18.14,4696100,{"date":1785,"open":1786,"high":1787,"low":1565,"close":1589,"change":826,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1589},"2025-08-11",5.92,6.13,-34.7,6060100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-08-08",6.68,7.1,6.45,7.09,0.78,12.36,1696900,{"date":1800,"open":1801,"high":1802,"low":939,"close":1803,"change":502,"percent_change":262,"volume":1804,"transactions":9,"vwap":1803},"2025-08-07",6.58,6.7,6.31,912600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1111,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-08-06",6.53,6.64,6.32,6.43,-1.23,1256900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-08-05",6.86,6.89,6.07,6.51,-0.39,-5.65,2646800,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1612,"volume":1828,"transactions":9,"vwap":1826},"2025-08-04",6.52,7.03,6.9,0.33,1294600,{"date":1830,"open":1831,"high":1832,"low":1809,"close":1833,"change":1319,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-01",6.77,6.87,6.57,-5.19,1227100,{"date":1837,"open":1838,"high":1839,"low":1002,"close":1840,"change":1156,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-07-31",7.05,7.24,6.93,-2.53,1380200,{"date":1844,"open":1845,"high":1846,"low":1795,"close":1847,"change":944,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-30",7.39,7.44,7.11,-4.56,838500,{"date":1851,"open":1852,"high":1853,"low":1846,"close":1854,"change":694,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-07-29",7.81,7.87,7.45,-5.34,817500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1853,"change":298,"percent_change":860,"volume":1862,"transactions":9,"vwap":1853},"2025-07-28",7.79,7.94,7.68,710800,{"date":1864,"open":1865,"high":1866,"low":1861,"close":1867,"change":371,"percent_change":429,"volume":1868,"transactions":9,"vwap":1867},"2025-07-25",7.95,8,7.88,546100,{"date":1870,"open":1871,"high":1872,"low":1860,"close":1860,"change":767,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1860},"2025-07-24",8.1,8.18,-3.64,544300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1533,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-07-23",8.31,8.4,8.12,8.24,1.73,1014500,{"date":1884,"open":1867,"high":1885,"low":1852,"close":1871,"change":1886,"percent_change":1560,"volume":1887,"transactions":9,"vwap":1871},"2025-07-22",8.33,0.36,798700,{"date":1889,"open":1890,"high":1891,"low":1861,"close":1892,"change":298,"percent_change":860,"volume":1893,"transactions":9,"vwap":1892},"2025-07-21",7.84,7.89,7.74,845800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1084,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-07-18",7.99,8.07,7.75,-3,1004900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1896,"change":398,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2025-07-17",7.92,8.23,7.91,0.76,841700,{"date":1909,"open":1910,"high":1896,"low":1911,"close":1912,"change":713,"percent_change":1042,"volume":1913,"transactions":9,"vwap":1912},"2025-07-16",7.8,7.62,7.93,652000,{"date":1915,"open":1916,"high":1917,"low":1898,"close":1918,"change":95,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-07-15",8.03,8.26,7.77,-2.51,707400,{"date":1922,"open":1897,"high":1897,"low":1923,"close":1924,"change":635,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-07-14",7.83,7.97,-1.85,730600,{"date":1928,"open":1929,"high":1917,"low":1866,"close":1879,"change":905,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1879},"2025-07-11",8.13,-1.93,712300,{"date":1933,"open":1208,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-10",8.73,8.22,8.28,-0.35,-4.06,859100,{"date":1941,"open":1942,"high":1942,"low":1878,"close":1943,"change":1319,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-09",9.08,8.63,-4,1434900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1827,"percent_change":921,"volume":1952,"transactions":9,"vwap":1951},"2025-07-08",8.7,9.07,8.58,8.99,1034700,{"date":1954,"open":1955,"high":1956,"low":1943,"close":900,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":900},"2025-07-07",9.11,9.28,-0.55,-5.97,1084300,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1111,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-03",9.42,9.18,9.21,-0.86,606300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":860,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-02",9.45,9.52,9.19,9.29,-1.38,1272400,{"date":1976,"open":1977,"high":177,"low":1978,"close":1962,"change":542,"percent_change":659,"volume":1979,"transactions":9,"vwap":1962},"2025-07-01",8.93,8.62,1834800,{"date":1981,"open":1031,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1168,"volume":1986,"transactions":9,"vwap":1984},"2025-06-30",9.14,8.56,9.1,0.23,1983800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-06-27",8.39,9.02,8.25,8.87,0.54,6.48,4078300,{"date":1997,"open":1912,"high":1998,"low":1852,"close":1885,"change":777,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1885},"2025-06-26",8.36,5.98,997300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1610,"volume":2008,"transactions":9,"vwap":2006},"2025-06-25",7.48,8.05,7.38,7.86,0.38,947800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2003,"change":28,"percent_change":840,"volume":2014,"transactions":9,"vwap":2003},"2025-06-24",7.41,7.49,7.22,1489300,{"date":2016,"open":2017,"high":2018,"low":1825,"close":2019,"change":371,"percent_change":347,"volume":2020,"transactions":9,"vwap":2019},"2025-06-23",7.23,7.37,7.28,1015900,{"date":2022,"open":2023,"high":2024,"low":2019,"close":2025,"change":502,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-20",7.5,7.53,7.34,-1.61,2898000,{"date":2029,"open":2030,"high":2031,"low":1854,"close":2032,"change":1111,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-18",7.56,7.7,7.46,-1.06,1467700,{"date":2036,"open":2037,"high":1905,"low":2003,"close":2038,"change":1169,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-06-17",7.78,7.54,-4.8,1481000,{"date":2042,"open":1853,"high":2043,"low":1861,"close":1903,"change":683,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1903},"2025-06-16",8.04,1.67,730400,{"date":2047,"open":1859,"high":1924,"low":1898,"close":1859,"change":1156,"percent_change":1161,"volume":2048,"transactions":9,"vwap":1859},"2025-06-13",826600,{"date":2050,"open":1898,"high":1896,"low":1898,"close":1924,"change":678,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1924},"2025-06-12",1.53,886700,{"date":2054,"open":2055,"high":1991,"low":1892,"close":2056,"change":2057,"percent_change":2058,"volume":1952,"transactions":9,"vwap":2056},"2025-06-11",8.21,7.85,-0.29,-3.56,{"date":2060,"open":2061,"high":2055,"low":1905,"close":2062,"change":1287,"percent_change":809,"volume":2063,"transactions":9,"vwap":2062},"2025-06-10",8.11,8.14,1662700,{"date":2065,"open":2066,"high":1879,"low":2067,"close":1912,"change":1111,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1912},"2025-06-09",8.08,7.71,-1,1634100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1508,"volume":2077,"transactions":9,"vwap":2075},"2025-06-06",7.67,8.06,7.52,8.01,0.4,1432800,{"date":2079,"open":1826,"high":2080,"low":2081,"close":2082,"change":450,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-05",8.5,6.75,7.61,14.26,3244500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":116,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-04",6.71,6.79,6.62,6.66,-0.45,925800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":1747,"volume":2099,"transactions":9,"vwap":2096},"2025-06-03",6.33,6.69,6.17,0.34,1078700,{"date":2101,"open":2102,"high":1824,"low":939,"close":2103,"change":553,"percent_change":1243,"volume":2104,"transactions":9,"vwap":2103},"2025-06-02",6.44,6.35,844600,{"date":2106,"open":1794,"high":2107,"low":2103,"close":2108,"change":625,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-30",6.76,6.6,1.54,1518500,{"date":2112,"open":2113,"high":2114,"low":2103,"close":2115,"change":1133,"percent_change":643,"volume":2116,"transactions":9,"vwap":2115},"2025-05-29",6.59,6.73,6.5,1184100,{"date":2118,"open":2119,"high":1802,"low":2120,"close":1824,"change":741,"percent_change":2033,"volume":2121,"transactions":9,"vwap":1824},"2025-05-28",6.61,6.46,1085600,{"date":2123,"open":2124,"high":2087,"low":1818,"close":2113,"change":1533,"percent_change":821,"volume":2125,"transactions":9,"vwap":2113},"2025-05-27",6.63,1595100,{"date":2127,"open":2081,"high":1002,"low":2128,"close":1794,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1794},"2025-05-23",6.41,-0.43,-6.25,1127400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1359,"change":321,"percent_change":652,"volume":2137,"transactions":9,"vwap":1359},"2025-05-22",6.78,7.08,6.67,1308200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1832,"change":2129,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1832},"2025-05-21",7.07,7.18,6.82,-5.89,1790000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1287,"percent_change":498,"volume":2151,"transactions":9,"vwap":2150},"2025-05-20",7,7.47,6.94,7.3,1071600,{"date":2153,"open":2017,"high":2025,"low":1359,"close":1795,"change":2057,"percent_change":1555,"volume":2154,"transactions":9,"vwap":1795},"2025-05-19",1211900,{"date":2156,"open":1793,"high":2157,"low":2140,"close":2005,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2005},"2025-05-16",7.51,0.29,4.09,799700,{"date":2162,"open":2163,"high":668,"low":2164,"close":1795,"change":758,"percent_change":426,"volume":2165,"transactions":9,"vwap":1795},"2025-05-15",6.95,6.85,782600,{"date":2167,"open":2013,"high":2168,"low":2169,"close":2147,"change":1444,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2147},"2025-05-14",7.4,6.99,-3.18,1028400,{"date":2173,"open":2174,"high":2175,"low":2135,"close":2017,"change":590,"percent_change":306,"volume":2176,"transactions":9,"vwap":2017},"2025-05-13",7.15,7.43,1369200,{"date":2178,"open":2168,"high":2179,"low":2140,"close":2174,"change":1533,"percent_change":1239,"volume":2180,"transactions":9,"vwap":2174},"2025-05-12",7.64,1172500,{"date":2182,"open":1838,"high":2183,"low":1002,"close":2184,"change":363,"percent_change":2158,"volume":2185,"transactions":9,"vwap":2184},"2025-05-09",7.42,7.01,1798100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2169,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2169},"2025-05-08",8.34,8.6,6.83,-0.77,-9.92,1828200,{"date":2195,"open":1861,"high":1853,"low":2038,"close":2196,"change":72,"percent_change":210,"volume":2197,"transactions":9,"vwap":2196},"2025-05-07",7.76,922300,{"date":2199,"open":2073,"high":2061,"low":1861,"close":2067,"change":531,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2067},"2025-05-06",-5.75,1343400,{"date":2203,"open":2074,"high":1880,"low":2204,"close":1872,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1872},"2025-05-05",7.36,0.67,8.92,1356300,{"date":2209,"open":1838,"high":2157,"low":2210,"close":2157,"change":1993,"percent_change":1898,"volume":2211,"transactions":9,"vwap":2157},"2025-05-02",6.98,1009500,{"date":2213,"open":2174,"high":2141,"low":1002,"close":2214,"change":1090,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-05-01",6.97,-1.27,1112800,{"date":2218,"open":1840,"high":2135,"low":2219,"close":2220,"change":398,"percent_change":237,"volume":2221,"transactions":9,"vwap":2220},"2025-04-30",6.72,7.06,1308600,{"date":2223,"open":2164,"high":2174,"low":2219,"close":2147,"change":1533,"percent_change":1060,"volume":2224,"transactions":9,"vwap":2147},"2025-04-29",1268700,{"date":2226,"open":2149,"high":2135,"low":1831,"close":1815,"change":1090,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1815},"2025-04-28",-1.29,1064000,{"date":2230,"open":1816,"high":2163,"low":2124,"close":2163,"change":1133,"percent_change":2057,"volume":2231,"transactions":9,"vwap":2163},"2025-04-25",981000,{"date":2233,"open":2114,"high":2234,"low":1808,"close":2214,"change":542,"percent_change":1629,"volume":2235,"transactions":9,"vwap":2214},"2025-04-24",7.04,1129200,{"date":2237,"open":1792,"high":2238,"low":2108,"close":2239,"change":157,"percent_change":836,"volume":1754,"transactions":9,"vwap":2239},"2025-04-23",6.91,6.65,{"date":2241,"open":2242,"high":1792,"low":2243,"close":2244,"change":280,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-04-22",6.56,6.29,6.47,-0.61,1088400,{"date":181,"open":2164,"high":1359,"low":2248,"close":1818,"change":944,"percent_change":372,"volume":2249,"transactions":9,"vwap":1818},6.23,1323000]