[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVAH":3,"homepage-market-summary":31,"stock-historical-AVAH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVAH","2026-10-02",{"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},"Aveanna Healthcare Holdings Inc. Common Stock","Nasdaq",null,"SERVICES-HOME HEALTH CARE SERVICES","Aveanna Healthcare Holdings Inc is a diversified home care platform that provides care to medically complex, high-cost patient populations. It directly addresses the pressing challenges facing the U.S. healthcare system by providing safe, high-quality care in the home. The firm provides its services through three segments: Private Duty Services (PDS); Home Health & Hospice (HHH); and Medical Solutions (MS). The Private Duty Services segment generates the majority of revenue, which includes private duty skilled nursing services, non-clinical and personal care services, and pediatric therapy services, and is principally reimbursed by Medicaid and Medicaid MCO.","35,500","Atlanta, GA",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},12.59,12.56,12.75,12.5,12.43,0.16,1.29,2061167.804939,23773,12.6247,14.71,5.93,1840894.4820130956,75.9,1365,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.73,1556810,568235814.985287,188.1,"2025-04-22",[183,184,193,204,215,224,234,244,254,265,276,287,298,308,318,329,339,350,361,371,381,390,401,409,420,429,440,446,455,465,475,485,492,501,510,521,532,542,553,563,574,583,592,603,613,622,631,641,650,657,666,674,683,693,701,706,712,719,726,731,737,744,749,754,761,768,775,783,790,796,804,812,819,826,834,841,848,856,863,872,879,887,895,902,910,918,927,934,940,946,953,960,967,974,979,986,991,998,1005,1012,1017,1024,1031,1036,1042,1048,1053,1059,1064,1069,1073,1078,1083,1088,1094,1101,1108,1114,1117,1122,1128,1136,1144,1147,1152,1157,1163,1170,1175,1178,1183,1188,1193,1197,1203,1208,1215,1222,1227,1231,1235,1242,1247,1253,1260,1265,1269,1274,1279,1283,1287,1293,1298,1302,1307,1311,1317,1322,1328,1334,1341,1348,1355,1361,1364,1370,1376,1382,1390,1398,1404,1410,1416,1421,1426,1433,1439,1446,1452,1459,1467,1473,1480,1487,1492,1496,1502,1510,1515,1521,1526,1531,1537,1543,1548,1554,1559,1564,1569,1576,1582,1589,1596,1601,1607,1611,1617,1622,1628,1633,1639,1643,1648,1652,1657,1661,1668,1673,1678,1684,1688,1693,1697,1701,1706,1710,1715,1722,1727,1732,1736,1740,1746,1753,1760,1764,1769,1775,1780,1786,1794,1799,1804,1808,1815,1822,1826,1830,1834,1839,1843,1847,1851,1855,1858,1862,1865,1871,1875,1880,1885,1891,1897,1902,1905,1909,1913,1916,1919,1922,1926,1930,1934,1939,1943,1949,1953,1958,1964,1967,1973,1977,1980,1985,1989,1994,1998,2004,2010,2017,2025,2032,2039,2045,2053,2058,2064,2071,2076,2080,2084,2091,2097,2103,2108,2112,2116,2120,2125,2129,2135,2143,2149,2154,2161,2166,2173,2181,2188,2194,2200,2207,2214,2221,2229,2235,2240,2243,2249,2256,2263,2270,2277,2283,2290,2298,2305,2311,2318,2322,2327,2333,2338,2343,2350,2355,2360,2366,2370,2375,2382,2388,2394,2400,2406,2411,2416,2421,2428,2433,2438,2442,2447,2453,2459],{"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":188,"close":20,"change":189,"percent_change":21,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.39,12.68,12.25,0.02,2276548.510351,24885,12.4951,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",12.29,12.69,12.21,12.41,-0.37,-2.9,5800501.106419,42128,12.3775,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.62,12.8,12.345,12.78,0.09,0.71,1891276.111379,20887,12.616,{"date":216,"open":217,"high":218,"low":217,"close":196,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",12.3,12.715,0.28,2.26,2074696.159743,23333,12.6134,{"date":225,"open":226,"high":227,"low":228,"close":198,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",12.27,12.54,12.09,0.03,0.24,2284747.039503,24576,12.3583,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",12.94,12.26,12.38,-0.41,-3.21,4961338.657998,35043,12.604,{"date":245,"open":246,"high":247,"low":196,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",13.12,13.125,12.79,-0.43,-3.25,2426964.315618,24655,12.8396,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",13.45,13.5486,13.1,13.22,-0.22,-1.64,3115781.821914,26811,13.2679,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",13.65,13.725,13.4,13.44,-0.23,-1.68,2151900.481236,24250,13.5043,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",13.9,14.08,13.585,13.67,-0.3,-2.15,6548263.108571,28312,13.69,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",14.33,14.36,13.8039,13.97,-0.29,-2.03,3277922.154749,37199,14.0163,{"date":299,"open":300,"high":26,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",14.31,14.195,14.26,-0.05,-0.35,4811888.261374,42074,14.3907,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",14.34,14.45,14.052,-0.07,-0.49,3458515.195615,32293,14.2672,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",14.27,14.695,14.2,14.38,0.3,2.13,2583677.571077,26818,14.4562,{"date":330,"open":331,"high":332,"low":333,"close":279,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",13.98,14.541,13.88,0.22,1.59,2372382.251942,22473,14.1019,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",14.03,14.1574,13.68,13.86,-0.16,-1.14,3918546.586228,28764,13.8831,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",13.66,14.045,13.47,14.02,0.36,2.64,3139120.92335,29127,13.862,{"date":362,"open":363,"high":364,"low":365,"close":352,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",13.43,13.95,13.38,0.08,0.59,5451507.240645,35204,13.6896,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",13.58,13.83,13.46,-0.06,-0.44,1844325.586425,19938,13.625,{"date":382,"open":259,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",13.64,13.02,0.44,3.33,2289449.542886,19379,13.4443,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",13.53,13.6099,13.055,13.2,-0.26,-1.93,1879043.722712,22073,13.269,{"date":402,"open":365,"high":403,"low":404,"close":375,"change":405,"percent_change":324,"volume":406,"transactions":407,"vwap":408},"2026-09-01",13.565,13.222,0.04,2053584.69357,20365,13.4425,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",13.41,13.56,12.97,13.42,0.1,0.75,4035356.150848,35761,13.3009,{"date":421,"open":278,"high":278,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",13.275,13.32,-0.5,-3.62,2221598.522469,24642,13.3854,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",13.62,14,13.52,13.82,0.2,1.47,3717110.965378,30795,13.8083,{"date":441,"open":267,"high":442,"low":414,"close":431,"change":229,"percent_change":334,"volume":443,"transactions":444,"vwap":445},"2026-08-26",13.915,2509459.904628,27459,13.7309,{"date":447,"open":380,"high":448,"low":269,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",13.84,13.59,-0.11,-0.8,2900186.459755,33986,13.588,{"date":456,"open":457,"high":331,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",13.48,13.375,13.7,0.54,4.1,5374759.772081,49485,13.7273,{"date":466,"open":467,"high":468,"low":186,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",12.775,13.605,13.16,0.19,1.46,8415665.384466,65437,13.1664,{"date":476,"open":477,"high":478,"low":479,"close":413,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",13.04,13.395,12.895,-0.19,-1.44,3111126.167176,33224,13.0938,{"date":486,"open":487,"high":469,"low":196,"close":469,"change":54,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",12.92,3.87,2396352.483979,24268,12.9467,{"date":493,"open":187,"high":494,"low":495,"close":496,"change":497,"percent_change":345,"volume":498,"transactions":499,"vwap":500},"2026-08-18",12.76,12.23,12.67,-0.02,5045581.299795,36554,12.4812,{"date":502,"open":197,"high":503,"low":504,"close":196,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",12.7,11.98,0.37,3,4220172.573338,39602,12.4783,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",11.91,12.52,11.38,12.32,1.03,9.12,7330420.951679,70179,12.1622,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",10.09,11.535,9.58,11.29,2.24,24.75,10092525.961672,75012,10.8971,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":415,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",8.9,9.165,8.755,9.05,1.12,3689224.707113,32284,9.0519,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",9.46,9.615,8.91,8.95,-0.51,-5.39,2666760.380139,26375,9.0583,{"date":554,"open":555,"high":556,"low":557,"close":544,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",9.365,9.5675,9.275,-0.03,-0.32,1463883.91057,17139,9.4517,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",9.3,9.515,9.28,9.49,0.18,1.93,1115507.458872,14757,9.4426,{"date":575,"open":576,"high":577,"low":517,"close":578,"change":497,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",9.29,9.37,9.31,-0.21,1231073.320819,15349,9.2973,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":558,"percent_change":559,"volume":589,"transactions":590,"vwap":591},"2026-08-05",9.4,9.465,9.16,9.33,1854973.488994,20617,9.3368,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",9.55,9.59,9.305,9.36,-0.25,-2.6,1812210.682146,20945,9.4136,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":334,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",9.6,9.77,9.4601,9.61,2.34,1806395.123854,24967,9.6708,{"date":614,"open":615,"high":616,"low":567,"close":617,"change":282,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",9.56,9.625,9.39,-3.1,1732609.659092,20938,9.3852,{"date":623,"open":616,"high":624,"low":625,"close":626,"change":376,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",9.78,9.57,9.69,-0.62,1234636.804756,15192,9.6986,{"date":632,"open":633,"high":634,"low":626,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",9.89,10,9.75,-0.14,-1.42,1648391.934488,18361,9.7736,{"date":642,"open":643,"high":644,"low":645,"close":633,"change":334,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",9.67,9.905,9.66,2.28,1555514.076979,15242,9.8173,{"date":651,"open":652,"high":606,"low":652,"close":643,"change":334,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",9.48,2.33,1957665.916141,20743,9.6835,{"date":658,"open":659,"high":626,"low":660,"close":661,"change":505,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",9.24,9.23,9.45,4.07,2954390.555245,25301,9.5128,{"date":667,"open":617,"high":652,"low":668,"close":669,"change":304,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",9,9.08,-3.71,2091919.902854,21600,9.1526,{"date":675,"open":635,"high":635,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",9.41,9.43,-0.31,-3.18,1516992.139637,16176,9.4752,{"date":684,"open":685,"high":686,"low":615,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",9.62,9.805,9.74,0.05,0.52,1404175.335357,15713,9.6888,{"date":694,"open":615,"high":695,"low":696,"close":626,"change":697,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",9.9,9.555,0,2153124.142723,22675,9.7161,{"date":702,"open":635,"high":703,"low":605,"close":626,"change":579,"percent_change":704,"volume":705,"transactions":9,"vwap":626},"2026-07-17",9.985,-2.12,1671800,{"date":707,"open":643,"high":708,"low":709,"close":695,"change":324,"percent_change":710,"volume":711,"transactions":9,"vwap":695},"2026-07-16",10.03,9.63,3.12,3181500,{"date":713,"open":714,"high":626,"low":715,"close":605,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":605},"2026-07-15",9.26,8.96,0.26,2.78,1911800,{"date":720,"open":721,"high":721,"low":567,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-14",9.73,9.34,-0.33,-3.41,1867200,{"date":727,"open":728,"high":729,"low":625,"close":643,"change":558,"percent_change":678,"volume":730,"transactions":9,"vwap":643},"2026-07-13",9.666,9.935,1907400,{"date":732,"open":695,"high":695,"low":652,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",9.7,-0.12,-1.22,1746400,{"date":738,"open":605,"high":739,"low":578,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",9.83,9.82,0.23,2.4,2410800,{"date":745,"open":746,"high":687,"low":577,"close":595,"change":113,"percent_change":747,"volume":748,"transactions":9,"vwap":595},"2026-07-08",9.47,-0.1,3015200,{"date":750,"open":605,"high":751,"low":597,"close":605,"change":752,"percent_change":39,"volume":753,"transactions":9,"vwap":605},"2026-07-07",9.745,0.07,2576000,{"date":755,"open":756,"high":733,"low":537,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",9.09,9.53,0.43,4.73,3139500,{"date":762,"open":546,"high":763,"low":764,"close":765,"change":230,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-02",9.315,8.8,9.1,2.71,2547900,{"date":769,"open":770,"high":668,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",8.57,8.86,0.29,3.38,1407800,{"date":776,"open":777,"high":778,"low":779,"close":770,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-06-30",8.62,8.74,8.42,-0.09,-1.04,1641900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":697,"percent_change":697,"volume":789,"transactions":9,"vwap":788},"2026-06-29",8.64,8.75,8.52,8.66,1660100,{"date":791,"open":792,"high":793,"low":792,"close":788,"change":569,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-06-26",8.43,8.795,2.12,6439800,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",8.38,8.645,8.48,0.01,0.12,2056700,{"date":805,"open":806,"high":807,"low":808,"close":806,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":806},"2026-06-24",8.47,8.63,8.27,0.27,3.29,4296600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":219,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-23",7.92,8.215,8.2,3.54,2944500,{"date":820,"open":821,"high":822,"low":821,"close":814,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-22",7.76,8.0050001,0.13,1.67,2725200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":123,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-18",7.63,7.88,7.58,7.79,3.32,2836000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":189,"percent_change":809,"volume":840,"transactions":9,"vwap":839},"2026-06-17",7.51,7.85,7.45,7.54,1708800,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":772,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-16",7.225,7.55,7.52,4.01,1581800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",7.38,6.99,7.23,0.14,1.97,1272700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":210,"percent_change":22,"volume":862,"transactions":9,"vwap":861},"2026-06-12",7.01,7.17,6.91,7.09,1456600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",6.995,7.12,6.935,7,0.11,1.6,1550800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":189,"percent_change":772,"volume":878,"transactions":9,"vwap":877},"2026-06-10",7.1,7.2,6.805,6.89,1862000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":741,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-09",6.66,6.97,6.55,6.87,3.46,1673600,{"date":888,"open":889,"high":890,"low":891,"close":889,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":889},"2026-06-08",6.64,6.77,6.565,-0.04,-0.6,1700500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":688,"percent_change":416,"volume":901,"transactions":9,"vwap":900},"2026-06-05",6.63,6.79,6.58,6.68,1802300,{"date":903,"open":904,"high":905,"low":906,"close":897,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":897},"2026-06-04",6.8,7.115,6.535,-0.15,-2.21,1709300,{"date":911,"open":912,"high":882,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",6.81,6.665,6.78,0.31,4.79,2741100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",7.16,7.26,6.45,6.47,-0.2,-3,3022100,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":424,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",7.28,6.62,6.67,-6.97,1835100,{"date":935,"open":936,"high":936,"low":937,"close":859,"change":345,"percent_change":938,"volume":939,"transactions":9,"vwap":859},"2026-05-29",7.525,7.145,-2.18,1738900,{"date":941,"open":942,"high":943,"low":921,"close":944,"change":113,"percent_change":636,"volume":945,"transactions":9,"vwap":944},"2026-05-28",7.34,7.48,7.33,1038800,{"date":947,"open":948,"high":949,"low":950,"close":942,"change":108,"percent_change":951,"volume":952,"transactions":9,"vwap":942},"2026-05-27",7.3,7.4,7.241,0.82,1091300,{"date":954,"open":955,"high":956,"low":957,"close":929,"change":303,"percent_change":958,"volume":959,"transactions":9,"vwap":929},"2026-05-26",7.37,7.39,7.125,-0.68,1511100,{"date":961,"open":962,"high":963,"low":948,"close":944,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":944},"2026-05-22",7.64,7.67,-0.34,-4.43,1433900,{"date":968,"open":969,"high":970,"low":971,"close":963,"change":113,"percent_change":972,"volume":973,"transactions":9,"vwap":963},"2026-05-21",7.57,7.71,7.47,-0.13,1003500,{"date":975,"open":821,"high":831,"low":976,"close":977,"change":688,"percent_change":138,"volume":978,"transactions":9,"vwap":977},"2026-05-20",7.495,7.68,1542100,{"date":980,"open":981,"high":982,"low":983,"close":828,"change":313,"percent_change":984,"volume":985,"transactions":9,"vwap":828},"2026-05-19",7.7,7.745,7.44,-0.91,1359500,{"date":987,"open":988,"high":989,"low":977,"close":981,"change":497,"percent_change":396,"volume":990,"transactions":9,"vwap":981},"2026-05-18",7.75,8.11,2589500,{"date":992,"open":993,"high":994,"low":962,"close":995,"change":219,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-15",7.78,8.039,7.72,3.76,3574900,{"date":999,"open":1000,"high":1001,"low":1002,"close":983,"change":1003,"percent_change":695,"volume":1004,"transactions":9,"vwap":983},"2026-05-14",7.175,7.65,6.94,0.67,4276500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":890,"change":303,"percent_change":1010,"volume":1011,"transactions":9,"vwap":890},"2026-05-13",6.73,7.02,6.465,-0.73,3636800,{"date":1013,"open":889,"high":877,"low":889,"close":1014,"change":741,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-12",6.82,3.49,1240300,{"date":1018,"open":1019,"high":904,"low":1020,"close":1021,"change":907,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",6.76,6.48,6.59,-2.23,1079500,{"date":1025,"open":877,"high":1026,"low":1027,"close":1028,"change":924,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-08",7.06,6.7,6.74,-2.88,927600,{"date":1032,"open":898,"high":1033,"low":1028,"close":1002,"change":569,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1002},"2026-05-07",6.95,2.66,1480700,{"date":1037,"open":1038,"high":1039,"low":1020,"close":1019,"change":772,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1019},"2026-05-06",6.51,6.905,4.48,2229200,{"date":1043,"open":1044,"high":930,"low":1045,"close":923,"change":345,"percent_change":1046,"volume":1047,"transactions":9,"vwap":923},"2026-05-05",6.61,6.415,-2.41,1086600,{"date":1049,"open":1050,"high":1051,"low":906,"close":897,"change":189,"percent_change":324,"volume":1052,"transactions":9,"vwap":897},"2026-05-04",6.56,6.765,668900,{"date":1054,"open":899,"high":1055,"low":1056,"close":1044,"change":752,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1044},"2026-05-01",6.69,6.53,1.07,816900,{"date":1060,"open":1050,"high":1021,"low":1061,"close":1062,"change":113,"percent_change":907,"volume":1063,"transactions":9,"vwap":1062},"2026-04-30",6.35,6.54,923200,{"date":1065,"open":900,"high":900,"low":1066,"close":883,"change":907,"percent_change":1067,"volume":1068,"transactions":9,"vwap":883},"2026-04-29",6.42,-2.24,1757600,{"date":1070,"open":904,"high":1014,"low":1021,"close":1027,"change":303,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1027},"2026-04-28",-0.74,582300,{"date":1074,"open":1062,"high":1014,"low":1062,"close":1075,"change":435,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",6.75,3.05,1162300,{"date":1079,"open":1020,"high":891,"low":1080,"close":883,"change":405,"percent_change":1081,"volume":1082,"transactions":9,"vwap":883},"2026-04-24",6.29,0.61,822100,{"date":1084,"open":922,"high":891,"low":1085,"close":1038,"change":405,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1038},"2026-04-23",6.39,0.62,901500,{"date":1089,"open":1090,"high":1050,"low":1091,"close":923,"change":108,"percent_change":1092,"volume":1093,"transactions":9,"vwap":923},"2026-04-22",6.44,6.275,0.94,1022900,{"date":1095,"open":884,"high":1096,"low":1085,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",6.885,6.41,-0.46,-6.7,1630600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":884,"change":415,"percent_change":1106,"volume":1107,"transactions":9,"vwap":884},"2026-04-20",6.72,6.923,6.695,1.48,1654300,{"date":1109,"open":1014,"high":1110,"low":1111,"close":890,"change":108,"percent_change":1112,"volume":1113,"transactions":9,"vwap":890},"2026-04-17",6.93,6.71,0.89,1179300,{"date":1115,"open":1007,"high":884,"low":889,"close":1111,"change":113,"percent_change":907,"volume":1116,"transactions":9,"vwap":1111},"2026-04-16",1419400,{"date":1118,"open":1119,"high":1119,"low":1044,"close":1103,"change":210,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1103},"2026-04-15",6.85,1.36,936900,{"date":1123,"open":1124,"high":1125,"low":1056,"close":897,"change":435,"percent_change":1126,"volume":1127,"transactions":9,"vwap":897},"2026-04-14",6.57,6.775,3.11,1396800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":773,"volume":1135,"transactions":9,"vwap":1133},"2026-04-13",6.2,6.445,6.12,6.43,0.21,958700,{"date":1137,"open":1138,"high":1139,"low":1130,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-10",6.6,6.625,6.22,-0.39,-5.9,835100,{"date":1145,"open":899,"high":889,"low":1090,"close":1044,"change":497,"percent_change":282,"volume":1146,"transactions":9,"vwap":1044},"2026-04-09",920300,{"date":1148,"open":900,"high":912,"low":1149,"close":897,"change":569,"percent_change":1150,"volume":1151,"transactions":9,"vwap":897},"2026-04-08",6.585,2.79,2037400,{"date":1153,"open":1154,"high":1021,"low":1155,"close":922,"change":892,"percent_change":627,"volume":1156,"transactions":9,"vwap":922},"2026-04-07",6.49,6.4,1095600,{"date":1158,"open":1090,"high":1159,"low":1160,"close":1154,"change":869,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1154},"2026-04-06",6.675,6.34,1.72,976900,{"date":1164,"open":1165,"high":1090,"low":1166,"close":1167,"change":210,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-02",6.27,6.1,6.38,1.43,722000,{"date":1171,"open":1020,"high":1172,"low":1165,"close":1080,"change":907,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1080},"2026-04-01",6.525,-2.33,918400,{"date":1176,"open":1066,"high":1050,"low":1091,"close":1090,"change":108,"percent_change":1092,"volume":1177,"transactions":9,"vwap":1090},"2026-03-31",1782800,{"date":1179,"open":1180,"high":1131,"low":1181,"close":1167,"change":210,"percent_change":1168,"volume":1182,"transactions":9,"vwap":1167},"2026-03-30",6.3,6.26,959700,{"date":1184,"open":883,"high":1050,"low":1185,"close":1080,"change":559,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1080},"2026-03-27",6.265,-4.84,703800,{"date":1189,"open":1062,"high":1190,"low":1191,"close":1044,"change":113,"percent_change":907,"volume":1192,"transactions":9,"vwap":1044},"2026-03-26",6.715,6.505,1076000,{"date":1194,"open":900,"high":1028,"low":1038,"close":930,"change":801,"percent_change":1195,"volume":1196,"transactions":9,"vwap":930},"2026-03-25",0.15,902000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1044,"change":747,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1044},"2026-03-24",6.65,6.46,-1.49,1038000,{"date":1204,"open":1199,"high":1205,"low":1038,"close":1111,"change":470,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1111},"2026-03-23",6.88,2.91,1860000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":569,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",6.03,6.655,6.52,2.84,3931500,{"date":1216,"open":1217,"high":1218,"low":27,"close":1160,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1160},"2026-03-19",6.83,7.18,-0.57,-8.25,2523500,{"date":1223,"open":851,"high":861,"low":1224,"close":860,"change":345,"percent_change":1225,"volume":1226,"transactions":9,"vwap":860},"2026-03-18",6.86,-2.26,1297400,{"date":1228,"open":860,"high":905,"low":912,"close":1229,"change":435,"percent_change":1206,"volume":1230,"transactions":9,"vwap":1229},"2026-03-17",7.07,1138600,{"date":1232,"open":858,"high":1026,"low":1119,"close":884,"change":780,"percent_change":1233,"volume":1234,"transactions":9,"vwap":884},"2026-03-16",-1.29,707000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":892,"percent_change":1219,"volume":1241,"transactions":9,"vwap":1240},"2026-03-13",7.03,7.055,6.862,6.96,820000,{"date":1243,"open":1237,"high":1244,"low":1245,"close":868,"change":558,"percent_change":249,"volume":1246,"transactions":9,"vwap":868},"2026-03-12",7.24,6.965,845700,{"date":1248,"open":1249,"high":920,"low":1110,"close":1237,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1237},"2026-03-11",7.14,-0.18,-2.5,850600,{"date":1254,"open":852,"high":1255,"low":1256,"close":1257,"change":780,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",7.43,7.13,7.21,-1.23,1155300,{"date":1261,"open":1249,"high":944,"low":1262,"close":948,"change":752,"percent_change":1263,"volume":1264,"transactions":9,"vwap":948},"2026-03-09",7.0019999,0.97,834100,{"date":1266,"open":1267,"high":929,"low":858,"close":852,"change":558,"percent_change":239,"volume":1268,"transactions":9,"vwap":852},"2026-03-06",7.22,1144600,{"date":1270,"open":1271,"high":956,"low":859,"close":921,"change":345,"percent_change":1272,"volume":1273,"transactions":9,"vwap":921},"2026-03-05",7.32,-2.16,1522600,{"date":1275,"open":929,"high":838,"low":1257,"close":1276,"change":853,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-04",7.42,1.92,931300,{"date":1280,"open":1271,"high":956,"low":1256,"close":929,"change":907,"percent_change":1281,"volume":1282,"transactions":9,"vwap":929},"2026-03-03",-2.02,917100,{"date":1284,"open":1267,"high":845,"low":1267,"close":1255,"change":752,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1255},"2026-03-02",0.95,1116100,{"date":1288,"open":1289,"high":956,"low":858,"close":1290,"change":853,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-27",7.11,7.36,1.94,1231000,{"date":1294,"open":1295,"high":921,"low":1296,"close":1267,"change":801,"percent_change":853,"volume":1297,"transactions":9,"vwap":1267},"2026-02-26",7.19,7.04,936200,{"date":1299,"open":1249,"high":1300,"low":1008,"close":1257,"change":1195,"percent_change":794,"volume":1301,"transactions":9,"vwap":1257},"2026-02-25",7.215,1264200,{"date":1303,"open":920,"high":1244,"low":1304,"close":1026,"change":636,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1026},"2026-02-24",7.045,-1.94,854900,{"date":1308,"open":942,"high":850,"low":1229,"close":875,"change":636,"percent_change":1309,"volume":1310,"transactions":9,"vwap":875},"2026-02-23",-1.91,1157600,{"date":1312,"open":1313,"high":1314,"low":1257,"close":942,"change":1315,"percent_change":74,"volume":1316,"transactions":9,"vwap":942},"2026-02-20",7.27,7.41,-0.08,886600,{"date":1318,"open":1319,"high":1320,"low":1026,"close":1276,"change":189,"percent_change":809,"volume":1321,"transactions":9,"vwap":1276},"2026-02-19",7.29,7.46,3877100,{"date":1323,"open":949,"high":1324,"low":1000,"close":949,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":949},"2026-02-18",7.59,-0.24,-3.14,1979200,{"date":1329,"open":1330,"high":1331,"low":971,"close":962,"change":293,"percent_change":1332,"volume":1333,"transactions":9,"vwap":962},"2026-02-17",7.87,7.97,-3.66,1824600,{"date":1335,"open":837,"high":1336,"low":1337,"close":1338,"change":415,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-13",8.06,7.84,7.93,1.28,594900,{"date":1342,"open":1343,"high":1344,"low":821,"close":1345,"change":907,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-12",7.96,8.08,7.83,-1.88,622200,{"date":1349,"open":1350,"high":1336,"low":1351,"close":1352,"change":802,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-11",7.94,7.725,7.98,1.53,1055500,{"date":1356,"open":1345,"high":1357,"low":1358,"close":1359,"change":113,"percent_change":972,"volume":1360,"transactions":9,"vwap":1359},"2026-02-10",7.945,7.795,7.86,666000,{"date":1362,"open":1337,"high":1336,"low":821,"close":1330,"change":189,"percent_change":123,"volume":1363,"transactions":9,"vwap":1330},"2026-02-09",485700,{"date":1365,"open":1366,"high":1367,"low":995,"close":837,"change":1195,"percent_change":1368,"volume":1369,"transactions":9,"vwap":837},"2026-02-06",7.82,8.03,1.95,599500,{"date":1371,"open":1359,"high":1372,"low":1373,"close":981,"change":636,"percent_change":1374,"volume":1375,"transactions":9,"vwap":981},"2026-02-05",8.105,7.675,-1.79,733200,{"date":1377,"open":792,"high":1378,"low":1379,"close":1337,"change":627,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1337},"2026-02-04",8.49,7.73,-7.33,1077400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":823,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-03",8.37,8.55,8.29,8.46,1.56,1125900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":313,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-02",8.4,8.625,8.28,8.33,-0.83,712600,{"date":1399,"open":1400,"high":1387,"low":1401,"close":1392,"change":108,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1392},"2026-01-30",8.31,8.18,0.72,1062900,{"date":1405,"open":808,"high":1406,"low":1336,"close":1407,"change":210,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-29",8.35,8.34,1.09,1064200,{"date":1411,"open":808,"high":779,"low":1412,"close":1413,"change":1315,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-28",8.125,8.25,-0.96,1128000,{"date":1417,"open":534,"high":534,"low":1418,"close":1395,"change":627,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1395},"2026-01-27",8.16,-6.93,1041500,{"date":1422,"open":1423,"high":1424,"low":1393,"close":547,"change":809,"percent_change":1126,"volume":1425,"transactions":9,"vwap":547},"2026-01-26",8.67,9.0050001,1070900,{"date":1427,"open":546,"high":1428,"low":1429,"close":1430,"change":1325,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-23",8.93,8.61,8.68,-2.69,920600,{"date":1434,"open":1435,"high":669,"low":771,"close":1436,"change":313,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-22",9.02,8.92,-0.78,996700,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":636,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-21",9.13,8.71,8.99,-1.53,877100,{"date":1447,"open":517,"high":1448,"low":1449,"close":1441,"change":780,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1441},"2026-01-20",9.335,8.955,-0.98,955900,{"date":1453,"open":733,"high":1454,"low":517,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-16",9.8,9.22,-0.54,-5.53,2102100,{"date":1460,"open":1461,"high":1462,"low":578,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-15",9.44,9.845,9.76,0.42,4.5,2370700,{"date":1468,"open":1469,"high":544,"low":1387,"close":722,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":722},"2026-01-14",8.59,0.85,10.01,2603700,{"date":1474,"open":1475,"high":1476,"low":1406,"close":1378,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1378},"2026-01-13",8.76,8.79,-0.27,-3.08,621300,{"date":1481,"open":1482,"high":1483,"low":806,"close":1475,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1475},"2026-01-12",8.54,8.775,0.17,1.98,628200,{"date":1488,"open":771,"high":715,"low":1489,"close":1469,"change":1477,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1469},"2026-01-09",8.58,-3.05,681300,{"date":1493,"open":764,"high":659,"low":1494,"close":771,"change":113,"percent_change":450,"volume":1495,"transactions":9,"vwap":771},"2026-01-08",8.785,1317100,{"date":1497,"open":779,"high":546,"low":1407,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-07",8.87,0.48,5.72,1563300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1484,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-06",8.22,8.505,8.13,8.39,2.07,1401600,{"date":1511,"open":1345,"high":1512,"low":1345,"close":1504,"change":853,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2026-01-05",8.335,1.73,1349900,{"date":1516,"open":1517,"high":1518,"low":977,"close":1344,"change":780,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1344},"2026-01-02",8.19,8.259,-1.1,2527000,{"date":1522,"open":1400,"high":1400,"low":989,"close":1523,"change":260,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-31",8.17,-2.62,1561900,{"date":1527,"open":1394,"high":1528,"low":1529,"close":1507,"change":229,"percent_change":356,"volume":1530,"transactions":9,"vwap":1507},"2025-12-30",8.45,8.255,1105900,{"date":1532,"open":1429,"high":777,"low":1533,"close":1534,"change":396,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-29",8.265,8.36,-3.02,752600,{"date":1538,"open":1442,"high":1539,"low":1540,"close":777,"change":780,"percent_change":1541,"volume":1542,"transactions":9,"vwap":777},"2025-12-26",8.735,8.6,-1.03,556900,{"date":1544,"open":786,"high":1545,"low":1546,"close":1442,"change":801,"percent_change":869,"volume":1547,"transactions":9,"vwap":1442},"2025-12-24",8.83,8.655,338400,{"date":1549,"open":534,"high":546,"low":1550,"close":1551,"change":271,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-23",8.56,8.7,-2.58,673600,{"date":1555,"open":756,"high":1556,"low":1428,"close":1428,"change":345,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1428},"2025-12-22",9.155,-1.76,676200,{"date":1560,"open":1435,"high":1561,"low":1562,"close":756,"change":801,"percent_change":869,"volume":1563,"transactions":9,"vwap":756},"2025-12-19",9.27,9.01,4605400,{"date":1565,"open":1566,"high":714,"low":1435,"close":669,"change":853,"percent_change":1567,"volume":1568,"transactions":9,"vwap":669},"2025-12-18",9.03,1.57,1088400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":415,"percent_change":118,"volume":1575,"transactions":9,"vwap":1574},"2025-12-17",8.81,9.085,8.73,8.94,994400,{"date":1577,"open":534,"high":1443,"low":1578,"close":1579,"change":303,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-16",8.705,8.84,-0.56,1111400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":972,"percent_change":481,"volume":1588,"transactions":9,"vwap":1587},"2025-12-15",9.075,9.11,8.825,8.89,1340700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1435,"change":1315,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1435},"2025-12-12",9.17,9.35,8.98,-0.88,987900,{"date":1597,"open":1598,"high":1599,"low":1566,"close":765,"change":366,"percent_change":1112,"volume":1600,"transactions":9,"vwap":765},"2025-12-11",9.07,9.21,1391200,{"date":1602,"open":1603,"high":1604,"low":715,"close":1435,"change":450,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1435},"2025-12-10",9.04,9.25,-1.2,1179900,{"date":1608,"open":660,"high":588,"low":517,"close":1441,"change":313,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1441},"2025-12-09",-0.76,825600,{"date":1612,"open":594,"high":594,"low":1613,"close":1614,"change":450,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-08",9.18,9.2,-1.18,1368400,{"date":1618,"open":1599,"high":1592,"low":1619,"close":578,"change":1620,"percent_change":1277,"volume":1621,"transactions":9,"vwap":578},"2025-12-05",9.15,0.175,963200,{"date":1623,"open":1498,"high":1624,"low":1551,"close":1625,"change":1626,"percent_change":357,"volume":1627,"transactions":9,"vwap":1625},"2025-12-04",9.145,9.135,0.235,735000,{"date":1629,"open":1585,"high":1630,"low":1476,"close":534,"change":579,"percent_change":1631,"volume":1632,"transactions":9,"vwap":534},"2025-12-03",9.14,-2.31,657700,{"date":1634,"open":578,"high":1635,"low":1562,"close":1585,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1585},"2025-12-02",9.385,-0.17,-1.83,599200,{"date":1640,"open":576,"high":544,"low":714,"close":567,"change":376,"percent_change":1641,"volume":1642,"transactions":9,"vwap":567},"2025-12-01",-0.64,1299000,{"date":1644,"open":722,"high":585,"low":1645,"close":722,"change":752,"percent_change":1646,"volume":1647,"transactions":9,"vwap":722},"2025-11-28",9.195,0.76,379300,{"date":1649,"open":557,"high":588,"low":1650,"close":1561,"change":405,"percent_change":758,"volume":1651,"transactions":9,"vwap":1561},"2025-11-26",9.19,1736000,{"date":1653,"open":1585,"high":567,"low":1654,"close":660,"change":470,"percent_change":1655,"volume":1656,"transactions":9,"vwap":660},"2025-11-25",9.035,2.1,635700,{"date":1658,"open":1498,"high":1614,"low":1579,"close":1603,"change":324,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1603},"2025-11-24",3.43,1682100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":778,"change":385,"percent_change":1666,"volume":1667,"transactions":9,"vwap":778},"2025-11-21",8.3,8.875,8.275,5.3,977400,{"date":1669,"open":1540,"high":1423,"low":1670,"close":1663,"change":907,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1663},"2025-11-20",8.26,-1.78,804100,{"date":1674,"open":1675,"high":1676,"low":1400,"close":1528,"change":801,"percent_change":802,"volume":1677,"transactions":9,"vwap":1528},"2025-11-19",8.5,8.51,1003300,{"date":1679,"open":1675,"high":770,"low":1680,"close":1681,"change":972,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-18",8.365,8.44,-1.52,819900,{"date":1685,"open":1681,"high":1489,"low":1670,"close":770,"change":802,"percent_change":1686,"volume":1687,"transactions":9,"vwap":770},"2025-11-17",1.42,1708700,{"date":1689,"open":798,"high":1690,"low":1394,"close":1528,"change":780,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1528},"2025-11-14",8.495,-1.05,1207000,{"date":1694,"open":1428,"high":668,"low":787,"close":1482,"change":396,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1482},"2025-11-13",-2.95,1330800,{"date":1698,"open":1593,"high":537,"low":764,"close":764,"change":1250,"percent_change":1699,"volume":1700,"transactions":9,"vwap":764},"2025-11-12",-2,1014200,{"date":1702,"open":547,"high":1703,"low":1571,"close":1593,"change":229,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1593},"2025-11-11",9.015,0.34,916800,{"date":1707,"open":1430,"high":1566,"low":1423,"close":547,"change":435,"percent_change":1708,"volume":1709,"transactions":9,"vwap":547},"2025-11-10",2.29,1245200,{"date":1711,"open":807,"high":668,"low":1712,"close":786,"change":802,"percent_change":1713,"volume":1714,"transactions":9,"vwap":786},"2025-11-07",8.565,1.39,1381300,{"date":1716,"open":1717,"high":517,"low":1718,"close":807,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":807},"2025-11-06",7.805,7.8,-0.58,-6.3,2752100,{"date":1723,"open":578,"high":578,"low":1724,"close":1599,"change":747,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1599},"2025-11-05",8.97,-1.07,1218600,{"date":1728,"open":1604,"high":1729,"low":587,"close":578,"change":747,"percent_change":1730,"volume":1731,"transactions":9,"vwap":578},"2025-11-04",9.485,-1.06,1191800,{"date":1733,"open":660,"high":676,"low":1436,"close":676,"change":356,"percent_change":1734,"volume":1735,"transactions":9,"vwap":676},"2025-11-03",3.98,1110100,{"date":1737,"open":1738,"high":617,"low":1435,"close":537,"change":293,"percent_change":618,"volume":1739,"transactions":9,"vwap":537},"2025-10-31",9.38,1188800,{"date":1741,"open":740,"high":1742,"low":722,"close":722,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":722},"2025-10-30",9.92,-0.52,-5.27,1262100,{"date":1747,"open":1463,"high":1748,"low":1749,"close":1750,"change":688,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-29",10.0050001,9.68,9.86,0.51,1473500,{"date":1754,"open":624,"high":1755,"low":1756,"close":1757,"change":569,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-28",9.883,9.65,9.81,1.87,1684500,{"date":1761,"open":594,"high":1762,"low":722,"close":709,"change":435,"percent_change":794,"volume":1763,"transactions":9,"vwap":709},"2025-10-27",9.665,1491500,{"date":1765,"open":567,"high":1766,"low":1604,"close":677,"change":915,"percent_change":1767,"volume":1768,"transactions":9,"vwap":677},"2025-10-24",9.475,3.4,1796400,{"date":1770,"open":676,"high":1771,"low":756,"close":517,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":517},"2025-10-23",9.5,-0.355,-3.75,2051300,{"date":1776,"open":1455,"high":595,"low":1573,"close":1766,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1766},"2025-10-22",-0.755,-7.38,8227100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1782,"change":892,"percent_change":1141,"volume":1785,"transactions":9,"vwap":1782},"2025-10-21",10.23,10.32,10.08,725300,{"date":1787,"open":1471,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-20",10.278,9.87,10.27,0.41,4.16,959200,{"date":1795,"open":1789,"high":1796,"low":1757,"close":1750,"change":972,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1750},"2025-10-17",10.235,-1.3,1556100,{"date":1800,"open":1801,"high":708,"low":1757,"close":1802,"change":470,"percent_change":1291,"volume":1803,"transactions":9,"vwap":1802},"2025-10-16",9.925,9.99,1479700,{"date":1805,"open":1592,"high":740,"low":1592,"close":1454,"change":1499,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1454},"2025-10-15",5.15,2225700,{"date":1809,"open":1573,"high":1810,"low":1423,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-14",9.355,9.32,0.5,5.67,1616500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1484,"percent_change":854,"volume":1821,"transactions":9,"vwap":1820},"2025-10-13",8.77,8.905,8.65,8.82,709300,{"date":1823,"open":1571,"high":546,"low":770,"close":1819,"change":345,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1819},"2025-10-10",-1.82,718200,{"date":1827,"open":1593,"high":1585,"low":764,"close":1571,"change":636,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1571},"2025-10-09",-1.56,1080600,{"date":1831,"open":1489,"high":715,"low":1676,"close":547,"change":1464,"percent_change":1832,"volume":1833,"transactions":9,"vwap":547},"2025-10-08",4.92,1565600,{"date":1835,"open":1676,"high":1551,"low":1836,"close":1837,"change":189,"percent_change":230,"volume":1838,"transactions":9,"vwap":1837},"2025-10-07",8.465,8.53,1126200,{"date":1840,"open":1429,"high":547,"low":1675,"close":1676,"change":734,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1676},"2025-10-06",-1.39,1625700,{"date":1844,"open":1819,"high":1587,"low":1845,"close":807,"change":558,"percent_change":304,"volume":1846,"transactions":9,"vwap":807},"2025-10-03",8.575,1534100,{"date":1848,"open":1724,"high":1593,"low":798,"close":788,"change":559,"percent_change":1849,"volume":1850,"transactions":9,"vwap":788},"2025-10-02",-3.56,1173600,{"date":1852,"open":764,"high":1566,"low":1442,"close":1593,"change":869,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1593},"2025-10-01",1.24,1728400,{"date":1856,"open":771,"high":1587,"low":777,"close":1498,"change":697,"percent_change":697,"volume":1857,"transactions":9,"vwap":1498},"2025-09-30",1194700,{"date":1859,"open":764,"high":1428,"low":807,"close":1498,"change":802,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1498},"2025-09-29",1.37,1796100,{"date":1863,"open":1675,"high":1494,"low":1681,"close":786,"change":772,"percent_change":1659,"volume":1864,"transactions":9,"vwap":786},"2025-09-26",1104000,{"date":1866,"open":1867,"high":1690,"low":1868,"close":1387,"change":415,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1387},"2025-09-25",8.32,8.24,1.2,1004400,{"date":1872,"open":1867,"high":1845,"low":1663,"close":1534,"change":558,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1534},"2025-09-24",-0.36,780200,{"date":1876,"open":798,"high":1877,"low":1878,"close":1507,"change":113,"percent_change":734,"volume":1879,"transactions":9,"vwap":1507},"2025-09-23",8.545,8.285,1164500,{"date":1881,"open":1882,"high":779,"low":1350,"close":1392,"change":324,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1392},"2025-09-22",8.04,3.7,1466000,{"date":1886,"open":1387,"high":800,"low":1887,"close":1888,"change":1873,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-19",8.07,8.1,-4.26,2607000,{"date":1892,"open":1867,"high":1893,"low":1894,"close":1387,"change":148,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1387},"2025-09-18",8.679,8.23,4.7,2515300,{"date":1898,"open":808,"high":1899,"low":1900,"close":1344,"change":907,"percent_change":1824,"volume":1901,"transactions":9,"vwap":1344},"2025-09-17",8.345,7.985,1001800,{"date":1903,"open":1406,"high":1836,"low":1504,"close":1894,"change":345,"percent_change":1309,"volume":1904,"transactions":9,"vwap":1894},"2025-09-16",927700,{"date":1906,"open":1675,"high":1676,"low":1663,"close":1507,"change":303,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1507},"2025-09-15",-0.59,997200,{"date":1910,"open":1911,"high":1482,"low":1407,"close":1681,"change":189,"percent_change":230,"volume":1912,"transactions":9,"vwap":1681},"2025-09-12",8.41,1129900,{"date":1914,"open":1413,"high":1528,"low":1418,"close":779,"change":21,"percent_change":1291,"volume":1915,"transactions":9,"vwap":779},"2025-09-11",1236800,{"date":1917,"open":1670,"high":1392,"low":1887,"close":1670,"change":697,"percent_change":697,"volume":1918,"transactions":9,"vwap":1670},"2025-09-10",1068800,{"date":1920,"open":1400,"high":798,"low":1336,"close":1670,"change":697,"percent_change":697,"volume":1921,"transactions":9,"vwap":1670},"2025-09-09",788700,{"date":1923,"open":1670,"high":1407,"low":1924,"close":1670,"change":405,"percent_change":54,"volume":1925,"transactions":9,"vwap":1670},"2025-09-08",8.045,1307400,{"date":1927,"open":1928,"high":1663,"low":1887,"close":1504,"change":853,"percent_change":1513,"volume":1929,"transactions":9,"vwap":1504},"2025-09-05",8.15,842200,{"date":1931,"open":1868,"high":1413,"low":814,"close":1344,"change":396,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1344},"2025-09-04",-3.12,1410600,{"date":1935,"open":1936,"high":1936,"low":814,"close":1407,"change":415,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1407},"2025-09-03",8.407,1.21,1585200,{"date":1940,"open":1941,"high":1512,"low":1337,"close":1868,"change":230,"percent_change":506,"volume":1942,"transactions":9,"vwap":1868},"2025-09-02",7.89,1760400,{"date":1944,"open":1330,"high":1945,"low":837,"close":1946,"change":21,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-29",8.035,8,2.04,1768400,{"date":1950,"open":837,"high":1951,"low":995,"close":1337,"change":113,"percent_change":972,"volume":1952,"transactions":9,"vwap":1337},"2025-08-28",8.01,889900,{"date":1954,"open":1379,"high":1955,"low":1324,"close":837,"change":569,"percent_change":1956,"volume":1957,"transactions":9,"vwap":837},"2025-08-27",7.905,2.35,1320300,{"date":1959,"open":1960,"high":1961,"low":838,"close":963,"change":230,"percent_change":1962,"volume":1963,"transactions":9,"vwap":963},"2025-08-26",7.595,7.715,3.23,1411400,{"date":1965,"open":1320,"high":1345,"low":949,"close":1255,"change":892,"percent_change":1456,"volume":1966,"transactions":9,"vwap":1255},"2025-08-25",1309700,{"date":1968,"open":1969,"high":1970,"low":1969,"close":971,"change":758,"percent_change":1971,"volume":1972,"transactions":9,"vwap":971},"2025-08-22",7.05,7.69,6.11,1548200,{"date":1974,"open":1257,"high":969,"low":1237,"close":1296,"change":345,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1296},"2025-08-21",-2.22,983600,{"date":1978,"open":859,"high":1255,"low":859,"close":875,"change":313,"percent_change":1414,"volume":1979,"transactions":9,"vwap":875},"2025-08-20",1056700,{"date":1981,"open":1255,"high":1982,"low":874,"close":1313,"change":741,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1313},"2025-08-19",7.61,3.27,3007300,{"date":1986,"open":1987,"high":1320,"low":1240,"close":1296,"change":892,"percent_change":1580,"volume":1988,"transactions":9,"vwap":1296},"2025-08-18",7.08,1155600,{"date":1990,"open":1313,"high":1991,"low":1026,"close":1987,"change":734,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1987},"2025-08-15",7.35,-1.67,999500,{"date":1995,"open":1229,"high":850,"low":1296,"close":875,"change":688,"percent_change":1996,"volume":1997,"transactions":9,"vwap":875},"2025-08-14",0.7,1540700,{"date":1999,"open":948,"high":2000,"low":1249,"close":2001,"change":780,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-13",7.615,7.15,-1.24,1918200,{"date":2005,"open":877,"high":2006,"low":2007,"close":1244,"change":1791,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1244},"2025-08-12",7.255,6.821,6,1953100,{"date":2011,"open":1056,"high":2012,"low":2013,"close":1217,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1217},"2025-08-11",6.98,6.437,0.69,11.24,2045800,{"date":2018,"open":2019,"high":1200,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-08",5.83,5.73,6.14,0.33,5.68,2498300,{"date":2026,"open":2027,"high":1130,"low":2028,"close":2029,"change":1277,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-07",5.32,5.22,5.81,49.36,14408700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":869,"percent_change":1206,"volume":2038,"transactions":9,"vwap":2037},"2025-08-06",3.78,3.965,3.74,3.89,488900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2034,"change":892,"percent_change":1691,"volume":2044,"transactions":9,"vwap":2034},"2025-08-05",3.84,3.92,3.77,355000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":366,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-04",3.75,3.86,3.735,3.82,2.14,324500,{"date":2054,"open":2037,"high":2055,"low":177,"close":2036,"change":271,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2036},"2025-08-01",3.94,-5.79,467400,{"date":2059,"open":2060,"high":662,"low":2061,"close":2062,"change":497,"percent_change":424,"volume":2063,"transactions":9,"vwap":2062},"2025-07-31",4,3.96,3.97,412000,{"date":2065,"open":2066,"high":2067,"low":2061,"close":2068,"change":558,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-30",4.02,4.08,3.99,-0.75,448000,{"date":2072,"open":2061,"high":2073,"low":2061,"close":2066,"change":752,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2066},"2025-07-29",4.037,1.77,265400,{"date":2077,"open":2062,"high":2066,"low":2042,"close":2078,"change":113,"percent_change":598,"volume":2079,"transactions":9,"vwap":2078},"2025-07-28",3.95,225000,{"date":2081,"open":2061,"high":2062,"low":2082,"close":2061,"change":189,"percent_change":1751,"volume":2083,"transactions":9,"vwap":2061},"2025-07-25",3.88,231900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2055,"change":636,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2055},"2025-07-24",4.04,4.046,3.93,-3.43,377300,{"date":2092,"open":2093,"high":2094,"low":846,"close":2067,"change":108,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2067},"2025-07-23",4.06,4.11,1.49,321000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2066,"change":113,"percent_change":598,"volume":2102,"transactions":9,"vwap":2066},"2025-07-22",4.03,4.105,3.954,319000,{"date":2104,"open":2105,"high":2106,"low":2066,"close":2099,"change":752,"percent_change":2074,"volume":2107,"transactions":9,"vwap":2099},"2025-07-21",4.26,4.35,427800,{"date":2109,"open":2110,"high":2110,"low":2078,"close":2061,"change":376,"percent_change":1201,"volume":2111,"transactions":9,"vwap":2061},"2025-07-18",4.05,271100,{"date":2113,"open":2060,"high":2114,"low":2061,"close":2066,"change":229,"percent_change":416,"volume":2115,"transactions":9,"vwap":2066},"2025-07-17",4.085,318100,{"date":2117,"open":2086,"high":2118,"low":2037,"close":2068,"change":303,"percent_change":2002,"volume":2119,"transactions":9,"vwap":2068},"2025-07-16",4.15,482400,{"date":2121,"open":2067,"high":2122,"low":2123,"close":2086,"change":558,"percent_change":1071,"volume":2124,"transactions":9,"vwap":2086},"2025-07-15",4.135,3.985,560500,{"date":2126,"open":2110,"high":2127,"low":2123,"close":662,"change":801,"percent_change":123,"volume":2128,"transactions":9,"vwap":662},"2025-07-14",4.09,370600,{"date":2130,"open":2131,"high":2132,"low":2093,"close":2093,"change":1636,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2093},"2025-07-11",4.2,4.205,-4.02,387200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":892,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-10",4.24,4.29,4.19,4.23,-0.94,332100,{"date":2144,"open":2145,"high":2146,"low":2139,"close":2147,"change":113,"percent_change":271,"volume":2148,"transactions":9,"vwap":2147},"2025-07-09",4.28,4.34,4.27,325900,{"date":2150,"open":2138,"high":2151,"low":2131,"close":2145,"change":497,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2145},"2025-07-08",4.33,-0.47,550400,{"date":2155,"open":2156,"high":2157,"low":2145,"close":2158,"change":304,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-07",4.55,4.57,4.3,-7.53,827400,{"date":2162,"open":2163,"high":97,"low":2164,"close":97,"change":470,"percent_change":2105,"volume":2165,"transactions":9,"vwap":97},"2025-07-03",4.44,4.39,480700,{"date":2167,"open":2168,"high":2169,"low":2163,"close":2170,"change":1456,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-02",4.9,4.91,4.46,-10.8,706900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":271,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-01",5.12,5.135,4.93,5,-4.4,606500,{"date":2182,"open":2178,"high":2183,"low":2184,"close":2185,"change":1134,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-30",5.25,4.94,5.23,4.18,688400,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":435,"percent_change":2118,"volume":2193,"transactions":9,"vwap":2192},"2025-06-27",4.82,5.03,5.02,1217600,{"date":2195,"open":2196,"high":2197,"low":2157,"close":2190,"change":892,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2190},"2025-06-26",4.88,4.967,-0.82,257500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":450,"percent_change":908,"volume":2206,"transactions":9,"vwap":2205},"2025-06-25",4.96,5.137,4.84,4.86,307700,{"date":2208,"open":2209,"high":2191,"low":2210,"close":2211,"change":415,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-24",4.89,4.689,4.97,2.05,445800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":1195,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-23",4.71,4.87,4.67,3.18,323400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":313,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-20",4.83,4.85,4.66,4.72,-1.46,410300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":916,"change":892,"percent_change":1396,"volume":2234,"transactions":9,"vwap":916},"2025-06-18",4.81,4.818,4.685,332500,{"date":2236,"open":2209,"high":2237,"low":2238,"close":2223,"change":780,"percent_change":1637,"volume":2239,"transactions":9,"vwap":2223},"2025-06-17",4.945,4.8,308600,{"date":2241,"open":2184,"high":2192,"low":2217,"close":1832,"change":801,"percent_change":435,"volume":2242,"transactions":9,"vwap":1832},"2025-06-16",394900,{"date":2244,"open":2245,"high":2246,"low":2168,"close":2169,"change":1636,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2169},"2025-06-13",5.01,5.076,-3.35,437900,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":1636,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-12",5.18,4.99,5.08,-3.24,466300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2183,"change":480,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2183},"2025-06-11",5.45,5.76,5.24,-3.49,443400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2265,"change":558,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2265},"2025-06-10",5.44,5.858,5.4,-0.55,1367200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":892,"percent_change":1010,"volume":2276,"transactions":9,"vwap":2275},"2025-06-09",5.51,5.61,5.31,5.47,433000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2272,"change":697,"percent_change":697,"volume":2282,"transactions":9,"vwap":2272},"2025-06-06",5.58,5.71,5.48,543300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2272,"change":802,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2272},"2025-06-05",5.36,5.69,5.355,2.23,957200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":636,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-04",5.49,5.6,5.29,5.39,-2.53,502700,{"date":2299,"open":2275,"high":2300,"low":2301,"close":2302,"change":108,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-03",5.645,5.375,5.53,1.1,640500,{"date":2306,"open":2307,"high":2281,"low":2308,"close":2275,"change":853,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2275},"2025-06-02",5.35,5.26,2.63,504100,{"date":2312,"open":2313,"high":2267,"low":2314,"close":2315,"change":366,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-30",5.17,5.07,5.33,1.52,355600,{"date":2319,"open":2320,"high":2258,"low":2260,"close":2183,"change":303,"percent_change":2141,"volume":2321,"transactions":9,"vwap":2183},"2025-05-29",5.34,276200,{"date":2323,"open":2258,"high":2324,"low":2251,"close":1666,"change":907,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1666},"2025-05-28",5.5,-2.75,459300,{"date":2328,"open":2329,"high":2330,"low":2294,"close":2258,"change":823,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2258},"2025-05-27",5.42,5.57,2.44,452200,{"date":2334,"open":2335,"high":2320,"low":2336,"close":2027,"change":558,"percent_change":1580,"volume":2337,"transactions":9,"vwap":2027},"2025-05-23",5.19,5.16,499300,{"date":2339,"open":2329,"high":2340,"low":2320,"close":2307,"change":636,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2307},"2025-05-22",5.499,-2.55,316900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2292,"change":396,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2292},"2025-05-21",5.75,5.77,5.46,-4.52,422800,{"date":2351,"open":2352,"high":2029,"low":2273,"close":2345,"change":688,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2345},"2025-05-20",5.7,0.88,368000,{"date":2356,"open":2357,"high":2358,"low":2272,"close":2352,"change":293,"percent_change":1186,"volume":2359,"transactions":9,"vwap":2352},"2025-05-19",5.92,5.971,2555000,{"date":2361,"open":2008,"high":2362,"low":2363,"close":2364,"change":113,"percent_change":1636,"volume":2365,"transactions":9,"vwap":2364},"2025-05-16",6.043,5.74,5.99,969400,{"date":2367,"open":2368,"high":2008,"low":2352,"close":2008,"change":569,"percent_change":82,"volume":2369,"transactions":9,"vwap":2008},"2025-05-15",5.82,826300,{"date":2371,"open":2372,"high":2373,"low":2363,"close":2368,"change":892,"percent_change":958,"volume":2374,"transactions":9,"vwap":2368},"2025-05-14",5.87,5.945,657400,{"date":2376,"open":2259,"high":2377,"low":2378,"close":2379,"change":366,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-13",5.895,5.64,5.86,1.38,738400,{"date":2383,"open":2272,"high":2384,"low":2385,"close":2386,"change":148,"percent_change":1296,"volume":2387,"transactions":9,"vwap":2386},"2025-05-12",5.84,5.43,5.78,870900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2267,"change":747,"percent_change":1824,"volume":2393,"transactions":9,"vwap":2267},"2025-05-09",5.65,5.79,5.335,383000,{"date":2395,"open":2396,"high":1971,"low":2267,"close":2324,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2324},"2025-05-08",6.08,0.68,14.11,1483400,{"date":2401,"open":2223,"high":2402,"low":2403,"close":2190,"change":229,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2190},"2025-05-07",4.95,4.75,0.63,313200,{"date":2407,"open":1895,"high":2231,"low":2408,"close":916,"change":688,"percent_change":2409,"volume":2410,"transactions":9,"vwap":916},"2025-05-06",4.56,1.05,348000,{"date":2412,"open":2231,"high":2177,"low":2216,"close":2413,"change":747,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-05-05",4.74,-2.07,177200,{"date":2417,"open":2156,"high":2204,"low":2418,"close":2204,"change":1704,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2204},"2025-05-02",4.53,7.56,261100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":1465,"change":450,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1465},"2025-05-01",4.58,4.61,4.47,-2.39,144400,{"date":2429,"open":2430,"high":1895,"low":2431,"close":2424,"change":697,"percent_change":697,"volume":2432,"transactions":9,"vwap":2424},"2025-04-30",4.59,4.495,187900,{"date":2434,"open":2170,"high":2435,"low":2163,"close":2424,"change":853,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2424},"2025-04-29",4.63,3.13,113300,{"date":2439,"open":2157,"high":1895,"low":2170,"close":2425,"change":747,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2425},"2025-04-28",-2.19,138300,{"date":2443,"open":2444,"high":2157,"low":2445,"close":2157,"change":229,"percent_change":138,"volume":2446,"transactions":9,"vwap":2157},"2025-04-25",4.51,4.41,146300,{"date":2448,"open":1465,"high":2435,"low":2449,"close":2450,"change":688,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-04-24",4.49,4.54,1.11,148000,{"date":2454,"open":2423,"high":2455,"low":2456,"close":2449,"change":802,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2449},"2025-04-23",4.68,4.445,2.75,143100,{"date":181,"open":2158,"high":2460,"low":2145,"close":2461,"change":752,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},4.43,4.37,1.63,144800]