[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFU":3,"homepage-market-summary":30,"stock-historical-INFU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INFU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"InfuSystem Holdings, Inc.","NYSE American",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","InfuSystems Holdings Inc is a health care service provider, facilitating outpatient care for durable medical equipment manufacturers and health care providers. The company's services are provided under two-reportable segments: Patient Services and Device Solutions. Maximum revenue is generated from its Patient Services segment, which provides Durable Medical Equipment (DME) and treatment consumables, handles order and delivery logistics, provides 24\u002F7 nursing support relating to the provided equipment, assumes responsibility for third-party payer Durable Medical Equipment billing, and handles biomedical services for the Durable Medical Equipment. The Device Solutions segment includes equipment rental and sales, consumable sales, and biomedical support services.","473","Rochester Hills, MI",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.49,13.23,13.85,13.145,13.16,0.33,2.51,137700.113128,2774,13.5423,7.29,161258.17431729083,94.5,4722,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":18,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.66,181412,66215501.75364,169.8,"2025-04-23",[183,184,194,205,216,226,235,244,254,264,273,284,294,305,314,324,335,344,352,361,370,379,389,397,404,412,421,429,436,446,454,461,467,477,483,492,501,508,516,525,533,543,552,560,570,578,587,597,607,617,626,635,643,652,661,671,678,686,693,698,707,716,722,729,734,743,749,755,764,771,777,784,789,795,803,810,815,820,826,830,835,841,844,850,856,859,864,868,873,878,883,887,893,898,904,909,913,920,927,935,943,950,956,961,967,974,981,986,993,1001,1006,1013,1020,1025,1033,1040,1048,1055,1059,1064,1070,1076,1082,1086,1091,1097,1101,1105,1110,1114,1119,1123,1128,1134,1138,1142,1147,1154,1159,1162,1167,1171,1175,1179,1184,1188,1193,1198,1202,1207,1210,1215,1222,1228,1233,1241,1249,1256,1262,1270,1277,1284,1291,1296,1301,1307,1311,1316,1324,1331,1337,1343,1348,1355,1361,1366,1370,1374,1380,1385,1389,1392,1397,1401,1406,1412,1415,1420,1425,1431,1436,1439,1442,1445,1448,1451,1455,1459,1463,1466,1469,1473,1476,1479,1483,1487,1491,1495,1499,1502,1506,1510,1513,1516,1520,1524,1528,1532,1535,1539,1542,1546,1550,1556,1562,1568,1572,1577,1582,1587,1592,1597,1602,1608,1613,1618,1623,1628,1634,1639,1642,1647,1652,1657,1660,1664,1666,1669,1673,1676,1682,1687,1691,1694,1698,1702,1705,1709,1713,1716,1721,1725,1729,1733,1737,1741,1744,1747,1750,1755,1759,1763,1768,1772,1776,1781,1788,1794,1798,1801,1806,1809,1813,1816,1819,1823,1826,1830,1833,1836,1840,1844,1850,1858,1866,1873,1880,1888,1893,1899,1904,1908,1914,1917,1924,1929,1936,1942,1947,1952,1959,1965,1972,1978,1984,1991,1994,1997,2004,2007,2014,2020,2025,2029,2033,2038,2041,2046,2052,2057,2060,2064,2070,2075,2079,2083,2085,2089,2093,2097,2103,2109,2116,2122,2128,2133,2136,2141,2145,2150,2152,2156,2161,2165,2171,2178,2184,2190,2194,2199,2205,2210,2217,2221,2225],{"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":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",12.99,13.2,12.91,0.34,2.65,124102.85748,2349,13.055,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",12.78,13.06,12.62,12.82,-0.07,-0.54,111787.537479,2619,12.8663,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",13.02,13.08,12.755,12.89,-0.14,-1.07,101693.419029,2596,12.8879,{"date":217,"open":199,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",13.05,12.65,13.03,0.16,1.24,85259.936621,2262,12.8912,{"date":227,"open":228,"high":210,"low":229,"close":230,"change":221,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",12.69,12.585,12.87,1.26,108483.29818,2476,12.8083,{"date":236,"open":228,"high":237,"low":238,"close":239,"change":240,"percent_change":221,"volume":241,"transactions":242,"vwap":243},"2026-09-25",12.795,12.4661,12.71,0.02,106623.239608,2692,12.6893,{"date":245,"open":246,"high":247,"low":248,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",12.75,12.8592,12.5,-0.01,-0.08,109052.74041,2313,12.6532,{"date":255,"open":256,"high":220,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",13,12.63,12.7,-0.41,-3.13,151178.909622,2365,12.7944,{"date":265,"open":266,"high":187,"low":230,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",12.95,13.11,0.31,2.42,164113.37789,3721,13.0634,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",12.85,12.94,12.66,12.8,-0.05,-0.39,153159.063993,2935,12.837,{"date":285,"open":286,"high":287,"low":288,"close":275,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",12.43,13.15,12.245,0.37,2.96,506202.72296,3516,12.8125,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",12.56,12.72,12.34,12.48,0.03,0.24,147889.729282,2421,12.5359,{"date":306,"open":307,"high":257,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",12.24,12.45,0.19,1.55,188900.504526,3602,12.4822,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",12.27,11.99,12.26,0.01,0.08,82807.336472,1955,12.1888,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",12.05,12.37,11.7999,12.25,0.1,0.82,108272.756021,3053,12.2443,{"date":336,"open":318,"high":337,"low":338,"close":339,"change":300,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",12.31,11.94,12.15,0.25,137047.4777,2247,12.1014,{"date":345,"open":326,"high":308,"low":346,"close":347,"change":250,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",11.97,12.12,-0.66,146413.023661,2591,12.2165,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":268,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",11.88,12.23,12.2,2.61,175398.2121,3256,12.1011,{"date":362,"open":347,"high":347,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",11.81,11.89,-0.35,-2.86,104867.930414,2398,11.9436,{"date":371,"open":372,"high":373,"low":372,"close":307,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",12.1,12.35,0.06,0.49,83162.059957,2178,12.2285,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":21,"volume":386,"transactions":387,"vwap":388},"2026-09-03",12.29,12.47,11.995,12.18,0.04,72446.300333,2325,12.121,{"date":390,"open":347,"high":391,"low":392,"close":393,"change":385,"percent_change":21,"volume":394,"transactions":395,"vwap":396},"2026-09-02",12.4,12.01,12.14,162914.051348,4186,12.1721,{"date":398,"open":399,"high":355,"low":400,"close":372,"change":279,"percent_change":259,"volume":401,"transactions":402,"vwap":403},"2026-09-01",12.08,12.04,72226.015297,2973,12.1157,{"date":405,"open":406,"high":356,"low":406,"close":339,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",11.95,0.11,0.91,79399.285142,2954,12.1129,{"date":413,"open":414,"high":414,"low":415,"close":400,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",12.11,11.9545,-0.02,-0.17,53584.97597,1850,12.032,{"date":422,"open":400,"high":356,"low":423,"close":424,"change":240,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",11.875,12.06,0.17,107637.854711,2784,12.0303,{"date":430,"open":354,"high":431,"low":432,"close":400,"change":240,"percent_change":425,"volume":433,"transactions":434,"vwap":435},"2026-08-26",12.135,11.79,104516.015059,2234,11.9922,{"date":437,"open":438,"high":347,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",11.93,11.9044,12.02,0.07,0.59,68863.229832,2101,12.0186,{"date":447,"open":347,"high":347,"low":448,"close":406,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",11.9,-0.26,-2.13,79054.588609,2837,12.0081,{"date":455,"open":329,"high":298,"low":456,"close":457,"change":319,"percent_change":320,"volume":458,"transactions":459,"vwap":460},"2026-08-21",12.0001,12.21,99980.43025,2167,12.1717,{"date":462,"open":356,"high":463,"low":372,"close":356,"change":319,"percent_change":320,"volume":464,"transactions":465,"vwap":466},"2026-08-20",12.38,107217.393606,3149,12.2228,{"date":468,"open":469,"high":248,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",12.3,12.09,12.19,-0.04,-0.33,107716.228526,2170,12.2686,{"date":478,"open":356,"high":373,"low":392,"close":355,"change":441,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",0.58,80335.496651,2196,12.2415,{"date":484,"open":485,"high":471,"low":448,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",12.13,12.16,-0.11,-0.9,94671.927197,3091,12.0882,{"date":493,"open":494,"high":495,"low":470,"close":316,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",12.42,12.54,-0.21,-1.68,74807.034536,3067,12.2798,{"date":502,"open":337,"high":495,"low":503,"close":299,"change":301,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",12.22,1.96,116739.716435,3196,12.4197,{"date":509,"open":391,"high":391,"low":510,"close":307,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",12.025,-0.22,-1.77,116416.565702,2766,12.1771,{"date":517,"open":393,"high":518,"low":519,"close":520,"change":189,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",12.52,12.03,12.46,2.81,144662.516602,3370,12.3734,{"date":526,"open":494,"high":527,"low":400,"close":347,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",12.5286,-0.37,-2.96,200409.221326,3705,12.2817,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",11.82,12.49,11.5884,0.62,5.22,199338.796794,2925,12.105,{"date":544,"open":372,"high":372,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",11.58,11.87,-0.28,-2.3,182501.870532,4120,11.8743,{"date":553,"open":554,"high":555,"low":317,"close":339,"change":417,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",12.07,12.97,-1.38,443643.338626,7272,12.4624,{"date":561,"open":562,"high":248,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",10.14,9.875,12.32,3.1,33.62,581113.34954,7661,11.5266,{"date":571,"open":572,"high":573,"low":574,"close":572,"change":320,"percent_change":162,"volume":575,"transactions":576,"vwap":577},"2026-08-03",9.22,9.525,9.11,238252.922463,3985,9.281,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":279,"percent_change":201,"volume":584,"transactions":585,"vwap":586},"2026-07-31",9.18,9.44,8.88,9.14,172806.266932,3539,9.2234,{"date":588,"open":589,"high":590,"low":583,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",9.69,9.76,9.19,-0.57,-5.84,150907.793742,3153,9.2778,{"date":598,"open":599,"high":600,"low":601,"close":590,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",9.81,10,9.4214,-0.16,-1.61,173236.53336,3139,9.829,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":101,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",9.43,9.94,9.3553,9.92,5.98,114136.364673,2568,9.7763,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":301,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",9.12,9.52,9.36,2.63,128952.164947,2875,9.3855,{"date":627,"open":628,"high":629,"low":628,"close":619,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",8.89,9.27,0.23,2.59,98048.805126,2266,9.149,{"date":636,"open":637,"high":638,"low":639,"close":628,"change":249,"percent_change":487,"volume":640,"transactions":641,"vwap":642},"2026-07-23",8.9,8.92,8.76,100808.018954,2767,8.833,{"date":644,"open":645,"high":619,"low":646,"close":637,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",9.1,8.86,-0.25,-2.73,113554.026626,2296,8.972,{"date":653,"open":654,"high":655,"low":656,"close":654,"change":72,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",9.15,9.2,8.95,2.35,150542.393625,2080,9.0969,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":240,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",9,9.08,8.6901,8.94,0.22,178844.014035,2222,8.8961,{"date":672,"open":583,"high":673,"low":674,"close":638,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":638},"2026-07-17",9.39,8.85,-0.32,-3.46,100700,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":630,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-16",9.02,9.48,8.97,9.24,2.55,155500,{"date":687,"open":583,"high":621,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",8.93,9.01,-0.18,-1.96,109000,{"date":694,"open":695,"high":621,"low":619,"close":591,"change":487,"percent_change":696,"volume":697,"transactions":9,"vwap":591},"2026-07-14",9.32,-1.18,86000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",9.63,9.71,9.26,9.3,-0.38,-3.93,138300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",9.79,9.96,9.55,9.68,-0.06,-0.62,84700,{"date":717,"open":718,"high":710,"low":718,"close":719,"change":385,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-09",9.6,9.74,0.41,78200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":319,"percent_change":330,"volume":728,"transactions":9,"vwap":727},"2026-07-08",9.67,9.91,9.46,9.7,221000,{"date":730,"open":600,"high":731,"low":724,"close":589,"change":547,"percent_change":732,"volume":733,"transactions":9,"vwap":589},"2026-07-07",10.1,-2.81,141900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",10.16,10.24,9.83,9.97,-0.19,-1.87,223900,{"date":744,"open":745,"high":737,"low":610,"close":736,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-07-02",10.04,0.14,1.4,81500,{"date":750,"open":727,"high":751,"low":727,"close":752,"change":289,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-01",10.05,10.02,3.83,155000,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",9.77,9.86,9.56,9.65,-0.23,-2.33,201300,{"date":765,"open":751,"high":766,"low":767,"close":768,"change":417,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-29",10.32,9.75,9.88,-1.69,269300,{"date":772,"open":645,"high":773,"low":774,"close":751,"change":174,"percent_change":775,"volume":776,"transactions":9,"vwap":751},"2026-06-26",10.3,8.96,11.05,2823300,{"date":778,"open":580,"high":702,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",8.99,9.05,-0.1,-1.09,158400,{"date":785,"open":664,"high":786,"low":680,"close":654,"change":441,"percent_change":787,"volume":788,"transactions":9,"vwap":654},"2026-06-24",9.23,0.77,78400,{"date":790,"open":774,"high":791,"low":792,"close":664,"change":221,"percent_change":793,"volume":794,"transactions":9,"vwap":664},"2026-06-23",9.16,8.7,1.79,118300,{"date":796,"open":797,"high":798,"low":799,"close":638,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":638},"2026-06-22",9.35,9.41,8.83,-0.5,-5.31,135700,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":157,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",8.74,9.42,8.73,7.66,201500,{"date":811,"open":628,"high":663,"low":812,"close":813,"change":279,"percent_change":592,"volume":814,"transactions":9,"vwap":813},"2026-06-17",8.63,8.75,119800,{"date":816,"open":817,"high":645,"low":817,"close":817,"change":818,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-16",8.8,0,268700,{"date":821,"open":664,"high":822,"low":823,"close":817,"change":141,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-06-15",9.17,8.78,-3.72,135800,{"date":827,"open":828,"high":629,"low":689,"close":583,"change":131,"percent_change":126,"volume":829,"transactions":9,"vwap":583},"2026-06-12",9.13,157700,{"date":831,"open":637,"high":583,"low":832,"close":780,"change":425,"percent_change":833,"volume":834,"transactions":9,"vwap":780},"2026-06-11",8.84,1.91,148400,{"date":836,"open":837,"high":828,"low":799,"close":582,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":582},"2026-06-10",9.03,-0.13,-1.44,111300,{"date":842,"open":774,"high":574,"low":674,"close":689,"change":818,"percent_change":818,"volume":843,"transactions":9,"vwap":689},"2026-06-09",162700,{"date":845,"open":846,"high":846,"low":847,"close":689,"change":761,"percent_change":848,"volume":849,"transactions":9,"vwap":689},"2026-06-08",9.33,8.98,-2.49,94100,{"date":851,"open":645,"high":852,"low":847,"close":683,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":683},"2026-06-05",9.34,0.12,1.32,98000,{"date":857,"open":774,"high":797,"low":774,"close":619,"change":131,"percent_change":174,"volume":858,"transactions":9,"vwap":619},"2026-06-04",99600,{"date":860,"open":582,"high":645,"low":823,"close":837,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":837},"2026-06-03",0.15,1.69,128300,{"date":865,"open":823,"high":580,"low":823,"close":582,"change":200,"percent_change":866,"volume":867,"transactions":9,"vwap":582},"2026-06-02",-0.78,214200,{"date":869,"open":663,"high":654,"low":813,"close":656,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":656},"2026-06-01",-0.12,-1.32,156700,{"date":874,"open":645,"high":875,"low":680,"close":876,"change":319,"percent_change":407,"volume":877,"transactions":9,"vwap":876},"2026-05-29",9.51,9.07,163200,{"date":879,"open":580,"high":806,"low":689,"close":880,"change":740,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-28",9.06,-2.05,138000,{"date":884,"open":875,"high":700,"low":591,"close":885,"change":449,"percent_change":648,"volume":886,"transactions":9,"vwap":885},"2026-05-27",9.25,181900,{"date":888,"open":725,"high":600,"low":889,"close":875,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":875},"2026-05-26",9.31,-0.15,-1.55,159200,{"date":894,"open":610,"high":737,"low":760,"close":895,"change":547,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-22",9.66,-2.82,151100,{"date":899,"open":600,"high":900,"low":901,"close":610,"change":511,"percent_change":902,"volume":903,"transactions":9,"vwap":610},"2026-05-21",10.15,9.61,-2.17,316900,{"date":905,"open":590,"high":906,"low":726,"close":736,"change":375,"percent_change":907,"volume":908,"transactions":9,"vwap":736},"2026-05-20",10.21,5.07,281000,{"date":910,"open":780,"high":758,"low":780,"close":724,"change":787,"percent_change":911,"volume":912,"transactions":9,"vwap":724},"2026-05-19",8.65,446300,{"date":914,"open":915,"high":780,"low":916,"close":637,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":637},"2026-05-18",8.69,8.67,0.13,1.48,226200,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":221,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",8.44,8.77,8.36,1.86,172800,{"date":928,"open":929,"high":911,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",8.25,8.19,8.61,0.4,4.87,192700,{"date":936,"open":937,"high":916,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",8.27,8.18,8.21,-0.2,-2.38,375800,{"date":944,"open":945,"high":946,"low":947,"close":945,"change":385,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-12",8.41,8.71,8.04,0.48,609200,{"date":951,"open":952,"high":792,"low":939,"close":953,"change":472,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-11",8.46,8.37,-0.48,325400,{"date":957,"open":837,"high":837,"low":953,"close":945,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":945},"2026-05-08",-0.56,-6.24,347200,{"date":962,"open":963,"high":619,"low":94,"close":682,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":682},"2026-05-07",8.34,-1.17,-11.54,728600,{"date":968,"open":969,"high":970,"low":971,"close":562,"change":954,"percent_change":972,"volume":973,"transactions":9,"vwap":562},"2026-05-06",10.66,10.7,10.09,-4.52,93900,{"date":975,"open":976,"high":977,"low":773,"close":978,"change":630,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-05",10.45,10.67,10.62,2.21,84900,{"date":982,"open":983,"high":969,"low":773,"close":984,"change":240,"percent_change":309,"volume":985,"transactions":9,"vwap":984},"2026-05-04",10.46,10.39,127900,{"date":987,"open":988,"high":989,"low":731,"close":990,"change":301,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-01",10.19,10.55,10.37,2.37,123000,{"date":994,"open":995,"high":900,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-30",9.93,9.62,10.13,0.3,3.05,153400,{"date":1002,"open":1003,"high":1003,"low":701,"close":738,"change":365,"percent_change":1004,"volume":1005,"transactions":9,"vwap":738},"2026-04-29",10.28,-3.44,114700,{"date":1007,"open":1008,"high":1009,"low":745,"close":1010,"change":954,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",10.6,10.68,10.18,-4.5,87300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":969,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":969},"2026-04-27",10.34,11,0.32,3.09,202800,{"date":1021,"open":1022,"high":1022,"low":739,"close":1015,"change":441,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1015},"2026-04-24",10.4,0.68,104700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":211,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",10.36,10.48,10.22,10.27,-1.34,75600,{"date":1034,"open":1035,"high":1036,"low":906,"close":1037,"change":407,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-22",10.44,10.47,10.41,1.07,73100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":773,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":773},"2026-04-21",10.8,10.93,10.25,-0.49,-4.54,76700,{"date":1049,"open":984,"high":1050,"low":1051,"close":1052,"change":72,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-20",10.86,10.33,10.79,1.98,115900,{"date":1056,"open":766,"high":1008,"low":1010,"close":1057,"change":116,"percent_change":1058,"volume":733,"transactions":9,"vwap":1057},"2026-04-17",10.58,3.42,{"date":1060,"open":906,"high":766,"low":739,"close":1061,"change":300,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-16",10.23,0.29,94300,{"date":1065,"open":745,"high":1066,"low":752,"close":1067,"change":72,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-15",10.26,10.2,2.1,65900,{"date":1071,"open":719,"high":1072,"low":719,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-14",9.99,0.26,2.67,126800,{"date":1077,"open":1078,"high":590,"low":1078,"close":1079,"change":116,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-13",9.38,9.73,3.73,61700,{"date":1083,"open":996,"high":1084,"low":889,"close":1078,"change":88,"percent_change":848,"volume":1085,"transactions":9,"vwap":1078},"2026-04-10",9.64,59900,{"date":1087,"open":1088,"high":712,"low":629,"close":996,"change":861,"percent_change":1089,"volume":1090,"transactions":9,"vwap":996},"2026-04-09",9.45,1.58,67900,{"date":1092,"open":1093,"high":760,"low":609,"close":1094,"change":407,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-08",9.57,9.47,1.18,89800,{"date":1098,"open":609,"high":1093,"low":629,"close":621,"change":200,"percent_change":1099,"volume":1100,"transactions":9,"vwap":621},"2026-04-07",-0.74,52500,{"date":1102,"open":702,"high":901,"low":655,"close":609,"change":746,"percent_change":1103,"volume":1104,"transactions":9,"vwap":609},"2026-04-06",1.51,91300,{"date":1106,"open":574,"high":1107,"low":688,"close":1108,"change":249,"percent_change":487,"volume":1109,"transactions":9,"vwap":1108},"2026-04-02",9.4,9.29,59000,{"date":1111,"open":702,"high":609,"low":880,"close":703,"change":441,"percent_change":1112,"volume":1113,"transactions":9,"vwap":703},"2026-04-01",0.76,66500,{"date":1115,"open":1116,"high":1116,"low":619,"close":786,"change":870,"percent_change":1117,"volume":1118,"transactions":9,"vwap":786},"2026-03-31",9.5,-1.28,87900,{"date":1120,"open":718,"high":700,"low":654,"close":797,"change":740,"percent_change":1121,"volume":1122,"transactions":9,"vwap":797},"2026-03-30",-1.99,166600,{"date":1124,"open":701,"high":701,"low":798,"close":1125,"change":602,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-27",9.54,-1.65,72700,{"date":1129,"open":875,"high":1130,"low":875,"close":727,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":727},"2026-03-26",10.07,-0.09,-0.92,103800,{"date":1135,"open":590,"high":1136,"low":718,"close":709,"change":330,"percent_change":1137,"volume":1081,"transactions":9,"vwap":709},"2026-03-25",9.85,1.03,{"date":1139,"open":806,"high":719,"low":1107,"close":589,"change":131,"percent_change":1140,"volume":1141,"transactions":9,"vwap":589},"2026-03-24",0.94,106900,{"date":1143,"open":786,"high":724,"low":574,"close":718,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":718},"2026-03-23",0.51,5.61,109900,{"date":1148,"open":581,"high":1088,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",8.72,9.09,-0.46,-4.82,191900,{"date":1155,"open":1156,"high":1084,"low":703,"close":711,"change":200,"percent_change":1157,"volume":1158,"transactions":9,"vwap":711},"2026-03-19",9.53,-0.73,98900,{"date":1160,"open":757,"high":709,"low":1093,"close":996,"change":496,"percent_change":1161,"volume":677,"transactions":9,"vwap":996},"2026-03-18",-2.14,{"date":1163,"open":718,"high":1164,"low":718,"close":738,"change":1073,"percent_change":1165,"volume":1166,"transactions":9,"vwap":738},"2026-03-17",9.84,2.72,136600,{"date":1168,"open":1107,"high":590,"low":695,"close":1093,"change":1073,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1093},"2026-03-16",2.79,110700,{"date":1172,"open":673,"high":609,"low":786,"close":889,"change":250,"percent_change":1173,"volume":1174,"transactions":9,"vwap":889},"2026-03-13",-0.85,82300,{"date":1176,"open":1094,"high":996,"low":695,"close":673,"change":511,"percent_change":1177,"volume":1178,"transactions":9,"vwap":673},"2026-03-12",-2.29,100500,{"date":1180,"open":727,"high":1181,"low":726,"close":901,"change":200,"percent_change":1182,"volume":1183,"transactions":9,"vwap":901},"2026-03-11",9.82,-0.72,76200,{"date":1185,"open":589,"high":725,"low":996,"close":712,"change":890,"percent_change":1186,"volume":1187,"transactions":9,"vwap":712},"2026-03-10",-1.53,92300,{"date":1189,"open":1190,"high":1164,"low":1190,"close":738,"change":116,"percent_change":1191,"volume":1192,"transactions":9,"vwap":738},"2026-03-09",9.37,3.69,144300,{"date":1194,"open":1093,"high":1195,"low":786,"close":681,"change":940,"percent_change":1196,"volume":1197,"transactions":9,"vwap":681},"2026-03-06",9.58,-2.07,96100,{"date":1199,"open":681,"high":757,"low":797,"close":712,"change":320,"percent_change":1200,"volume":1201,"transactions":9,"vwap":712},"2026-03-05",0.83,170800,{"date":1203,"open":786,"high":901,"low":786,"close":718,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":718},"2026-03-04",0.42,4.58,136700,{"date":1208,"open":591,"high":798,"low":638,"close":580,"change":487,"percent_change":696,"volume":1209,"transactions":9,"vwap":580},"2026-03-03",177800,{"date":1211,"open":26,"high":1078,"low":26,"close":1108,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1108},"2026-03-02",0.52,5.93,261300,{"date":1216,"open":1217,"high":1217,"low":1218,"close":923,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":923},"2026-02-27",9.04,8.66,-0.42,-4.57,130600,{"date":1223,"open":812,"high":1224,"low":1225,"close":591,"change":121,"percent_change":1226,"volume":1227,"transactions":9,"vwap":591},"2026-02-26",9.21,8.52,7.36,174200,{"date":1229,"open":792,"high":805,"low":945,"close":1230,"change":472,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-25",8.56,-0.47,155300,{"date":1234,"open":1235,"high":931,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-24",8.28,8.12,8.6,1.02,13.46,180800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":528,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-23",7.92,7.97,7.53,7.58,-4.65,103200,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":121,"volume":1255,"transactions":9,"vwap":1253},"2026-02-20",7.8,8.08,7.95,0.05,118800,{"date":1257,"open":1258,"high":1259,"low":1246,"close":1259,"change":861,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-19",7.77,7.9,1.94,95200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":861,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-18",7.6,7.81,7.57,7.75,1.97,54500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1264,"change":374,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1264},"2026-02-17",7.52,7.65,7.4,0.8,71900,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":853,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-13",7.44,7.59,7.54,1.62,62100,{"date":1285,"open":1286,"high":808,"low":1287,"close":1288,"change":740,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-12",7.62,7.32,7.42,-2.5,165300,{"date":1292,"open":1293,"high":1294,"low":1226,"close":1293,"change":818,"percent_change":818,"volume":1295,"transactions":9,"vwap":1293},"2026-02-11",7.61,7.64,178100,{"date":1297,"open":1294,"high":1298,"low":1245,"close":1293,"change":279,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-02-10",7.72,-0.65,232700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":808,"change":713,"percent_change":866,"volume":1306,"transactions":9,"vwap":808},"2026-02-09",7.7,7.79,7.56,129500,{"date":1308,"open":1281,"high":1258,"low":1309,"close":1298,"change":861,"percent_change":1053,"volume":1310,"transactions":9,"vwap":1298},"2026-02-06",7.51,137100,{"date":1312,"open":1298,"high":1313,"low":1309,"close":1266,"change":740,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1266},"2026-02-05",7.88,-2.45,166800,{"date":1317,"open":939,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-04",8.47,7.68,7.76,-0.53,-6.39,256000,{"date":1325,"open":1326,"high":1327,"low":1244,"close":1328,"change":1254,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-03",8.26,8.39,8.29,0.61,171700,{"date":1332,"open":1236,"high":1333,"low":1334,"close":1335,"change":416,"percent_change":88,"volume":1336,"transactions":9,"vwap":1335},"2026-02-02",8.3,8,8.24,169900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1326,"change":72,"percent_change":357,"volume":1342,"transactions":9,"vwap":1326},"2026-01-30",8.02,8.32,7.93,168900,{"date":1344,"open":1236,"high":1345,"low":1243,"close":1346,"change":713,"percent_change":1099,"volume":1347,"transactions":9,"vwap":1346},"2026-01-29",8.2,8.05,186500,{"date":1349,"open":1350,"high":792,"low":1351,"close":1352,"change":528,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-28",8.45,8.06,8.11,-4.36,104900,{"date":1356,"open":1357,"high":1357,"low":1340,"close":1358,"change":417,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-27",8.64,8.48,-1.97,150200,{"date":1362,"open":1363,"high":774,"low":1363,"close":911,"change":425,"percent_change":1364,"volume":1365,"transactions":9,"vwap":911},"2026-01-26",8.5,2,157900,{"date":1367,"open":1237,"high":1218,"low":1368,"close":1358,"change":417,"percent_change":1359,"volume":1369,"transactions":9,"vwap":1358},"2026-01-23",8.35,105300,{"date":1371,"open":1357,"high":817,"low":1372,"close":911,"change":300,"percent_change":116,"volume":1373,"transactions":9,"vwap":911},"2026-01-22",8.54,91700,{"date":1375,"open":952,"high":805,"low":1376,"close":1377,"change":667,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-21",8.42,8.62,2.62,85500,{"date":1381,"open":931,"high":817,"low":963,"close":1382,"change":704,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-20",8.4,-4.33,148100,{"date":1386,"open":1372,"high":799,"low":1350,"close":823,"change":53,"percent_change":1387,"volume":1388,"transactions":9,"vwap":823},"2026-01-16",2.09,143600,{"date":1390,"open":946,"high":946,"low":1358,"close":1237,"change":870,"percent_change":556,"volume":1391,"transactions":9,"vwap":1237},"2026-01-15",124700,{"date":1393,"open":1394,"high":823,"low":1394,"close":1149,"change":72,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1149},"2026-01-14",8.51,2.47,142900,{"date":1398,"open":805,"high":813,"low":1333,"close":1394,"change":761,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1394},"2026-01-13",-2.63,141600,{"date":1402,"open":931,"high":847,"low":1403,"close":805,"change":441,"percent_change":1404,"volume":1405,"transactions":9,"vwap":805},"2026-01-12",8.59,0.81,140700,{"date":1407,"open":666,"high":779,"low":1408,"close":916,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":916},"2026-01-09",8.58,-0.3,-3.34,95400,{"date":1413,"open":817,"high":682,"low":817,"close":682,"change":374,"percent_change":157,"volume":1414,"transactions":9,"vwap":682},"2026-01-08",79300,{"date":1416,"open":915,"high":847,"low":1218,"close":1417,"change":746,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-07",8.91,1.6,111000,{"date":1421,"open":805,"high":1422,"low":1423,"close":923,"change":279,"percent_change":592,"volume":1424,"transactions":9,"vwap":923},"2026-01-06",8.81,8.57,105100,{"date":1426,"open":952,"high":646,"low":1376,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-05",8.82,0.43,5.13,137700,{"date":1432,"open":689,"high":689,"low":924,"close":1327,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1327},"2026-01-02",-0.58,-6.47,285000,{"date":1437,"open":774,"high":682,"low":1422,"close":682,"change":374,"percent_change":157,"volume":1438,"transactions":9,"vwap":682},"2025-12-31",127400,{"date":1440,"open":774,"high":837,"low":946,"close":1417,"change":279,"percent_change":958,"volume":1441,"transactions":9,"vwap":1417},"2025-12-30",83100,{"date":1443,"open":1427,"high":774,"low":639,"close":774,"change":818,"percent_change":818,"volume":1444,"transactions":9,"vwap":774},"2025-12-29",114500,{"date":1446,"open":574,"high":583,"low":813,"close":774,"change":890,"percent_change":1126,"volume":1447,"transactions":9,"vwap":774},"2025-12-26",131600,{"date":1449,"open":680,"high":828,"low":637,"close":574,"change":441,"percent_change":787,"volume":1450,"transactions":9,"vwap":574},"2025-12-24",45600,{"date":1452,"open":580,"high":591,"low":774,"close":1217,"change":870,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1217},"2025-12-23",-1.31,55500,{"date":1456,"open":791,"high":1107,"low":663,"close":791,"change":472,"percent_change":1457,"volume":1458,"transactions":9,"vwap":791},"2025-12-22",-0.43,91400,{"date":1460,"open":726,"high":1156,"low":637,"close":655,"change":675,"percent_change":1461,"volume":1462,"transactions":9,"vwap":655},"2025-12-19",-3.36,232900,{"date":1464,"open":726,"high":895,"low":609,"close":620,"change":167,"percent_change":1465,"volume":788,"transactions":9,"vwap":620},"2025-12-18",2.15,{"date":1467,"open":885,"high":1125,"low":885,"close":695,"change":300,"percent_change":1017,"volume":1468,"transactions":9,"vwap":695},"2025-12-17",123800,{"date":1470,"open":654,"high":889,"low":619,"close":1108,"change":1254,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1108},"2025-12-16",0.54,103500,{"date":1474,"open":889,"high":889,"low":847,"close":683,"change":818,"percent_change":818,"volume":1475,"transactions":9,"vwap":683},"2025-12-15",123900,{"date":1477,"open":591,"high":629,"low":1217,"close":683,"change":300,"percent_change":21,"volume":1478,"transactions":9,"vwap":683},"2025-12-12",80500,{"date":1480,"open":580,"high":1078,"low":791,"close":1224,"change":330,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1224},"2025-12-11",1.1,84200,{"date":1484,"open":828,"high":1485,"low":876,"close":574,"change":416,"percent_change":511,"volume":1486,"transactions":9,"vwap":574},"2025-12-10",9.28,116200,{"date":1488,"open":792,"high":572,"low":792,"close":828,"change":1489,"percent_change":1490,"volume":1396,"transactions":9,"vwap":828},"2025-12-09",0.38,4.34,{"date":1492,"open":823,"high":837,"low":916,"close":813,"change":211,"percent_change":1493,"volume":1494,"transactions":9,"vwap":813},"2025-12-08",-1.57,156600,{"date":1496,"open":688,"high":791,"low":1497,"close":628,"change":200,"percent_change":866,"volume":1498,"transactions":9,"vwap":628},"2025-12-05",8.87,106200,{"date":1500,"open":683,"high":683,"low":688,"close":774,"change":704,"percent_change":1501,"volume":1261,"transactions":9,"vwap":774},"2025-12-04",-4.07,{"date":1503,"open":656,"high":852,"low":923,"close":852,"change":289,"percent_change":1504,"volume":1505,"transactions":9,"vwap":852},"2025-12-03",4.12,124400,{"date":1507,"open":572,"high":1108,"low":774,"close":682,"change":1409,"percent_change":1508,"volume":1509,"transactions":9,"vwap":682},"2025-12-02",-3.24,118600,{"date":1511,"open":1224,"high":852,"low":663,"close":629,"change":249,"percent_change":487,"volume":1512,"transactions":9,"vwap":629},"2025-12-01",108900,{"date":1514,"open":786,"high":621,"low":664,"close":1485,"change":300,"percent_change":1017,"volume":1515,"transactions":9,"vwap":1485},"2025-11-28",62300,{"date":1517,"open":1195,"high":760,"low":786,"close":885,"change":704,"percent_change":1518,"volume":1519,"transactions":9,"vwap":885},"2025-11-26",-3.95,102100,{"date":1521,"open":681,"high":1522,"low":655,"close":700,"change":853,"percent_change":231,"volume":1523,"transactions":9,"vwap":700},"2025-11-25",9.72,79800,{"date":1525,"open":726,"high":760,"low":591,"close":875,"change":1254,"percent_change":1526,"volume":1527,"transactions":9,"vwap":875},"2025-11-24",0.53,173400,{"date":1529,"open":591,"high":1093,"low":619,"close":726,"change":301,"percent_change":1530,"volume":1531,"transactions":9,"vwap":726},"2025-11-21",2.6,117600,{"date":1533,"open":1093,"high":1522,"low":791,"close":572,"change":713,"percent_change":1299,"volume":1534,"transactions":9,"vwap":572},"2025-11-20",199900,{"date":1536,"open":1485,"high":1107,"low":654,"close":1485,"change":1537,"percent_change":675,"volume":1538,"transactions":9,"vwap":1485},"2025-11-19",-0.03,175000,{"date":1540,"open":885,"high":798,"low":822,"close":889,"change":249,"percent_change":487,"volume":1541,"transactions":9,"vwap":889},"2025-11-18",107700,{"date":1543,"open":711,"high":895,"low":885,"close":695,"change":740,"percent_change":1544,"volume":1545,"transactions":9,"vwap":695},"2025-11-17",-2,130700,{"date":1547,"open":600,"high":731,"low":1094,"close":875,"change":1299,"percent_change":1548,"volume":1549,"transactions":9,"vwap":875},"2025-11-14",-6.4,187600,{"date":1551,"open":1552,"high":1037,"low":745,"close":736,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":736},"2025-11-13",10.35,-0.27,-2.59,143100,{"date":1557,"open":1558,"high":1559,"low":1061,"close":1560,"change":416,"percent_change":740,"volume":1561,"transactions":9,"vwap":1560},"2025-11-12",10.5,10.69,10.43,141500,{"date":1563,"open":731,"high":1564,"low":731,"close":976,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":976},"2025-11-11",10.57,0.36,3.57,232200,{"date":1569,"open":612,"high":1067,"low":727,"close":971,"change":425,"percent_change":1570,"volume":1571,"transactions":9,"vwap":971},"2025-11-10",1.71,226000,{"date":1573,"open":1030,"high":1552,"low":1574,"close":612,"change":528,"percent_change":1575,"volume":1576,"transactions":9,"vwap":612},"2025-11-07",9.78,-3.6,205100,{"date":1578,"open":1164,"high":766,"low":1164,"close":1579,"change":1062,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-06",10.29,2.9,229700,{"date":1583,"open":711,"high":1559,"low":1584,"close":600,"change":1471,"percent_change":1585,"volume":1586,"transactions":9,"vwap":600},"2025-11-05",9.49,5.71,361000,{"date":1588,"open":885,"high":727,"low":1423,"close":726,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":726},"2025-11-04",-0.94,-9.04,438000,{"date":1593,"open":1552,"high":1564,"low":1594,"close":1022,"change":385,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1022},"2025-11-03",9.9,0.39,175100,{"date":1598,"open":751,"high":1599,"low":600,"close":1027,"change":1565,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1027},"2025-10-31",10.38,3.6,108800,{"date":1603,"open":1560,"high":1604,"low":710,"close":600,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":600},"2025-10-30",10.61,-0.52,-4.94,164800,{"date":1609,"open":983,"high":1610,"low":1015,"close":1611,"change":441,"percent_change":157,"volume":1612,"transactions":9,"vwap":1611},"2025-10-29",10.87,10.52,207700,{"date":1614,"open":1072,"high":1558,"low":612,"close":976,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":976},"2025-10-28",0.44,4.4,236400,{"date":1619,"open":766,"high":976,"low":1620,"close":1621,"change":870,"percent_change":696,"volume":1622,"transactions":9,"vwap":1621},"2025-10-27",9.87,10.01,160000,{"date":1624,"open":1625,"high":1579,"low":1072,"close":997,"change":441,"percent_change":1626,"volume":1627,"transactions":9,"vwap":997},"2025-10-24",10.11,0.7,129700,{"date":1629,"open":725,"high":1010,"low":724,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-23",10.06,0.27,2.76,144500,{"date":1635,"open":1636,"high":1630,"low":895,"close":709,"change":407,"percent_change":1637,"volume":1638,"transactions":9,"vwap":709},"2025-10-22",9.8,1.14,214800,{"date":1640,"open":700,"high":1079,"low":1584,"close":712,"change":320,"percent_change":1200,"volume":1641,"transactions":9,"vwap":712},"2025-10-21",117200,{"date":1643,"open":654,"high":712,"low":654,"close":718,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":718},"2025-10-20",0.6,6.67,156500,{"date":1648,"open":591,"high":797,"low":847,"close":663,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":663},"2025-10-17",-0.29,-3.12,141400,{"date":1653,"open":1654,"high":901,"low":580,"close":1108,"change":511,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1108},"2025-10-16",9.59,-2.31,111700,{"date":1658,"open":655,"high":759,"low":654,"close":875,"change":289,"percent_change":1659,"volume":1000,"transactions":9,"vwap":875},"2025-10-15",4.05,{"date":1661,"open":645,"high":885,"low":656,"close":583,"change":250,"percent_change":1662,"volume":1663,"transactions":9,"vwap":583},"2025-10-14",-0.87,109500,{"date":1665,"open":629,"high":1107,"low":774,"close":572,"change":249,"percent_change":487,"volume":1336,"transactions":9,"vwap":572},"2025-10-13",{"date":1667,"open":901,"high":590,"low":574,"close":786,"change":704,"percent_change":1518,"volume":1668,"transactions":9,"vwap":786},"2025-10-10",268200,{"date":1670,"open":610,"high":1671,"low":1190,"close":901,"change":496,"percent_change":1161,"volume":1672,"transactions":9,"vwap":901},"2025-10-09",9.98,397900,{"date":1674,"open":1030,"high":1030,"low":996,"close":1181,"change":365,"percent_change":1004,"volume":1675,"transactions":9,"vwap":1181},"2025-10-08",255300,{"date":1677,"open":976,"high":977,"low":1678,"close":1679,"change":473,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-07",10.12,10.17,-3.14,206200,{"date":1683,"open":1027,"high":1684,"low":1625,"close":1558,"change":746,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1558},"2025-10-06",10.59,1.35,254000,{"date":1688,"open":766,"high":1689,"low":1010,"close":1027,"change":746,"percent_change":73,"volume":1690,"transactions":9,"vwap":1027},"2025-10-03",10.96,454700,{"date":1692,"open":1030,"high":1015,"low":751,"close":1029,"change":279,"percent_change":1045,"volume":1693,"transactions":9,"vwap":1029},"2025-10-02",157300,{"date":1695,"open":737,"high":1552,"low":1696,"close":1030,"change":1131,"percent_change":1662,"volume":1697,"transactions":9,"vwap":1030},"2025-10-01",10.08,164100,{"date":1699,"open":1552,"high":1558,"low":1621,"close":1027,"change":211,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1027},"2025-09-30",-1.33,164000,{"date":1703,"open":1560,"high":1684,"low":1029,"close":1558,"change":221,"percent_change":310,"volume":1704,"transactions":9,"vwap":1558},"2025-09-29",281600,{"date":1706,"open":906,"high":1560,"low":736,"close":1015,"change":1073,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1015},"2025-09-26",2.58,251000,{"date":1710,"open":731,"high":988,"low":600,"close":1696,"change":417,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1696},"2025-09-25",-1.66,108700,{"date":1714,"open":1044,"high":983,"low":751,"close":1044,"change":300,"percent_change":1062,"volume":1715,"transactions":9,"vwap":1044},"2025-09-24",220700,{"date":1717,"open":989,"high":1718,"low":997,"close":1029,"change":740,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1029},"2025-09-23",10.64,-1.83,260200,{"date":1722,"open":600,"high":1611,"low":1072,"close":1037,"change":720,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1037},"2025-09-22",4.1,420400,{"date":1726,"open":1696,"high":971,"low":1136,"close":600,"change":472,"percent_change":1727,"volume":1728,"transactions":9,"vwap":600},"2025-09-19",-0.4,226600,{"date":1730,"open":1696,"high":1010,"low":1594,"close":745,"change":1073,"percent_change":1731,"volume":1732,"transactions":9,"vwap":745},"2025-09-18",2.66,222900,{"date":1734,"open":562,"high":1061,"low":1079,"close":1574,"change":675,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1574},"2025-09-17",-3.17,202400,{"date":1738,"open":737,"high":1051,"low":752,"close":731,"change":713,"percent_change":1739,"volume":1740,"transactions":9,"vwap":731},"2025-09-16",-0.59,259900,{"date":1742,"open":600,"high":737,"low":1181,"close":736,"change":425,"percent_change":1743,"volume":942,"transactions":9,"vwap":736},"2025-09-15",1.7,{"date":1745,"open":1678,"high":997,"low":739,"close":1072,"change":211,"percent_change":556,"volume":1746,"transactions":9,"vwap":1072},"2025-09-12",156100,{"date":1748,"open":1678,"high":1030,"low":1621,"close":997,"change":300,"percent_change":998,"volume":1749,"transactions":9,"vwap":997},"2025-09-11",235300,{"date":1751,"open":1752,"high":1036,"low":1621,"close":731,"change":675,"percent_change":1753,"volume":1754,"transactions":9,"vwap":731},"2025-09-10",10.42,-3.07,287000,{"date":1756,"open":1015,"high":1564,"low":997,"close":1752,"change":221,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1752},"2025-09-09",1.56,316800,{"date":1760,"open":1679,"high":773,"low":1594,"close":1066,"change":330,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1066},"2025-09-08",0.98,307500,{"date":1764,"open":1765,"high":1008,"low":751,"close":736,"change":1231,"percent_change":1766,"volume":1767,"transactions":9,"vwap":736},"2025-09-05",10.56,-4.42,227300,{"date":1769,"open":989,"high":1559,"low":1028,"close":1770,"change":320,"percent_change":1112,"volume":1771,"transactions":9,"vwap":1770},"2025-09-04",10.63,177900,{"date":1773,"open":1770,"high":1774,"low":1599,"close":989,"change":1537,"percent_change":547,"volume":1775,"transactions":9,"vwap":989},"2025-09-03",10.81,207200,{"date":1777,"open":970,"high":1778,"low":766,"close":1057,"change":940,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1057},"2025-09-02",10.74,-1.86,339600,{"date":1782,"open":1783,"high":1784,"low":1765,"close":1785,"change":1254,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-29",10.88,11.04,10.78,0.47,314000,{"date":1789,"open":1028,"high":1790,"low":1037,"close":1791,"change":1595,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-08-28",10.9,10.73,3.77,714900,{"date":1795,"open":731,"high":1558,"low":1630,"close":1015,"change":1204,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1015},"2025-08-27",4.23,547200,{"date":1799,"open":1620,"high":997,"low":727,"close":612,"change":1254,"percent_change":1144,"volume":1800,"transactions":9,"vwap":612},"2025-08-26",303000,{"date":1802,"open":718,"high":1803,"low":1654,"close":1620,"change":998,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1620},"2025-08-25",9.95,3.13,276200,{"date":1807,"open":727,"high":1620,"low":726,"close":1093,"change":472,"percent_change":1219,"volume":1808,"transactions":9,"vwap":1093},"2025-08-22",167700,{"date":1810,"open":760,"high":1811,"low":875,"close":901,"change":319,"percent_change":330,"volume":1812,"transactions":9,"vwap":901},"2025-08-21",9.89,274100,{"date":1814,"open":620,"high":701,"low":695,"close":718,"change":416,"percent_change":496,"volume":1815,"transactions":9,"vwap":718},"2025-08-20",300400,{"date":1817,"open":1584,"high":724,"low":806,"close":996,"change":131,"percent_change":1140,"volume":1818,"transactions":9,"vwap":996},"2025-08-19",235900,{"date":1820,"open":760,"high":727,"low":806,"close":1156,"change":781,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1156},"2025-08-18",-1.04,220500,{"date":1824,"open":1654,"high":727,"low":591,"close":700,"change":330,"percent_change":60,"volume":1825,"transactions":9,"vwap":700},"2025-08-15",267800,{"date":1827,"open":852,"high":1195,"low":580,"close":1156,"change":72,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1156},"2025-08-14",2.25,278900,{"date":1831,"open":1088,"high":1088,"low":823,"close":695,"change":487,"percent_change":964,"volume":1832,"transactions":9,"vwap":695},"2025-08-13",506400,{"date":1834,"open":1230,"high":609,"low":922,"close":609,"change":1200,"percent_change":760,"volume":1835,"transactions":9,"vwap":609},"2025-08-12",420700,{"date":1837,"open":581,"high":995,"low":1318,"close":1237,"change":761,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1237},"2025-08-11",-2.6,708700,{"date":1841,"open":1273,"high":628,"low":1273,"close":799,"change":136,"percent_change":1842,"volume":1843,"transactions":9,"vwap":799},"2025-08-08",17.42,655600,{"date":1845,"open":1846,"high":1245,"low":1847,"close":1272,"change":116,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1272},"2025-08-07",7.22,7.05,4.88,302500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1481,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-06",6.2,7.21,6.15,7.17,18.12,297700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":667,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-05",6.09,6.27,5.79,6.07,3.76,287500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":861,"percent_change":622,"volume":1872,"transactions":9,"vwap":1871},"2025-08-04",5.73,5.91,5.69,5.85,119600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":330,"percent_change":793,"volume":1879,"transactions":9,"vwap":1878},"2025-08-01",5.51,5.72,5.43,5.7,92100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":487,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-31",5.68,5.76,5.52,5.6,-1.93,57900,{"date":1889,"open":1890,"high":1890,"low":1878,"close":1585,"change":890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1585},"2025-07-30",5.89,-2.56,49500,{"date":1894,"open":1871,"high":1895,"low":1883,"close":1896,"change":472,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-07-29",5.92,5.86,-0.68,85100,{"date":1900,"open":1213,"high":1901,"low":1890,"close":1902,"change":487,"percent_change":1719,"volume":1903,"transactions":9,"vwap":1902},"2025-07-28",6.01,5.9,116000,{"date":1905,"open":1902,"high":1901,"low":1906,"close":1901,"change":330,"percent_change":862,"volume":1907,"transactions":9,"vwap":1901},"2025-07-25",5.8,104800,{"date":1909,"open":1213,"high":1910,"low":1911,"close":1869,"change":279,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1869},"2025-07-24",5.96,5.77,-0.84,124300,{"date":1915,"open":1911,"high":1910,"low":1585,"close":1910,"change":72,"percent_change":1916,"volume":877,"transactions":9,"vwap":1910},"2025-07-23",3.65,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":301,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-22",5.56,5.78,5.75,4.36,144800,{"date":1925,"open":1926,"high":1885,"low":1877,"close":1875,"change":300,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1875},"2025-07-21",5.48,0.55,132400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1926,"change":441,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-07-18",5.47,5.53,5.38,1.29,158600,{"date":1937,"open":1932,"high":1885,"low":1938,"close":1939,"change":1131,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-07-17",5.39,5.41,-1.64,143300,{"date":1943,"open":1884,"high":1145,"low":1944,"close":1945,"change":240,"percent_change":1565,"volume":1946,"transactions":9,"vwap":1945},"2025-07-16",5.46,5.5,90600,{"date":1948,"open":1949,"high":1950,"low":1944,"close":1926,"change":838,"percent_change":1951,"volume":840,"transactions":9,"vwap":1926},"2025-07-15",5.63,5.67,-2.32,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1145,"change":740,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1145},"2025-07-14",5.83,5.84,5.55,-3.28,89900,{"date":1960,"open":1961,"high":1962,"low":1906,"close":1906,"change":280,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1906},"2025-07-11",6.17,6.22,-6.3,51300,{"date":1966,"open":1962,"high":1967,"low":1968,"close":1969,"change":781,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-10",6.31,6.11,6.19,-1.59,69600,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":221,"percent_change":357,"volume":1977,"transactions":9,"vwap":1976},"2025-07-09",6.12,6.3,6.29,70000,{"date":1979,"open":1980,"high":1981,"low":1974,"close":1982,"change":870,"percent_change":1983,"volume":692,"transactions":9,"vwap":1982},"2025-07-08",6.24,6.28,6.13,-1.92,{"date":1985,"open":1986,"high":1987,"low":1982,"close":1988,"change":131,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-07",6.16,6.4,6.25,1.46,171400,{"date":1992,"open":1986,"high":1967,"low":1982,"close":1986,"change":249,"percent_change":602,"volume":1993,"transactions":9,"vwap":1986},"2025-07-03",45700,{"date":1995,"open":1980,"high":1861,"low":1860,"close":1961,"change":249,"percent_change":602,"volume":1996,"transactions":9,"vwap":1961},"2025-07-02",76600,{"date":1998,"open":1962,"high":1999,"low":2000,"close":2001,"change":713,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-01",6.32,6.1,6.18,-0.96,125000,{"date":2005,"open":1969,"high":1999,"low":1955,"close":1980,"change":853,"percent_change":504,"volume":2006,"transactions":9,"vwap":1980},"2025-06-30",327400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1974,"change":141,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1974},"2025-06-27",6.44,6.53,6.08,-5.26,3105700,{"date":2015,"open":1987,"high":2016,"low":2017,"close":2018,"change":374,"percent_change":1140,"volume":2019,"transactions":9,"vwap":2018},"2025-06-26",6.52,6.34,6.46,125100,{"date":2021,"open":1967,"high":2022,"low":1986,"close":1987,"change":746,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1987},"2025-06-25",6.43,2.24,135300,{"date":2026,"open":1988,"high":1987,"low":1852,"close":2027,"change":320,"percent_change":1934,"volume":2028,"transactions":9,"vwap":2027},"2025-06-24",6.26,128700,{"date":2030,"open":2001,"high":1861,"low":1954,"close":2001,"change":200,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2001},"2025-06-23",-1.12,160900,{"date":2034,"open":2001,"high":2035,"low":2000,"close":1988,"change":374,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1988},"2025-06-20",6.35,0.97,220300,{"date":2039,"open":1974,"high":1981,"low":1860,"close":1969,"change":300,"percent_change":375,"volume":2040,"transactions":9,"vwap":1969},"2025-06-18",161300,{"date":2042,"open":1999,"high":2043,"low":1854,"close":1986,"change":511,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1986},"2025-06-17",6.36,-3.45,178300,{"date":2047,"open":2027,"high":2048,"low":1974,"close":2049,"change":425,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-16",6.41,6.38,2.74,132300,{"date":2053,"open":2054,"high":1988,"low":1895,"close":2055,"change":407,"percent_change":2056,"volume":1306,"transactions":9,"vwap":2055},"2025-06-13",6,6.21,1.8,{"date":2058,"open":2011,"high":1974,"low":613,"close":2000,"change":319,"percent_change":221,"volume":2059,"transactions":9,"vwap":2000},"2025-06-12",86400,{"date":2061,"open":1860,"high":1969,"low":2062,"close":1860,"change":385,"percent_change":38,"volume":2063,"transactions":9,"vwap":1860},"2025-06-11",5.94,185900,{"date":2065,"open":613,"high":2066,"low":1890,"close":2067,"change":330,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-06-10",6.06,6.05,1.68,104100,{"date":2071,"open":1968,"high":1961,"low":1869,"close":2072,"change":602,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-09",5.95,-2.62,76000,{"date":2076,"open":2072,"high":1968,"low":2072,"close":1968,"change":53,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1968},"2025-06-06",3.04,100400,{"date":2080,"open":1982,"high":1986,"low":1895,"close":1213,"change":417,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1213},"2025-06-05",-2.79,117100,{"date":2084,"open":2000,"high":1969,"low":1901,"close":2000,"change":385,"percent_change":38,"volume":2028,"transactions":9,"vwap":2000},"2025-06-04",{"date":2086,"open":1950,"high":2000,"low":1950,"close":2066,"change":1489,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2066},"2025-06-03",6.69,121400,{"date":2090,"open":1868,"high":1954,"low":1949,"close":1882,"change":781,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1882},"2025-06-02",-1.73,187100,{"date":2094,"open":1875,"high":1954,"low":1944,"close":1920,"change":53,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1920},"2025-05-30",3.21,166400,{"date":2098,"open":2099,"high":2100,"low":2099,"close":1885,"change":1489,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1885},"2025-05-29",5.3,5.65,7.28,154500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":539,"change":300,"percent_change":479,"volume":2108,"transactions":9,"vwap":539},"2025-05-28",5.2,5.26,5.08,312600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":511,"percent_change":1501,"volume":2115,"transactions":9,"vwap":2114},"2025-05-27",5.42,5.57,5.17,5.19,207500,{"date":2117,"open":2118,"high":2119,"low":1933,"close":1939,"change":280,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1939},"2025-05-23",5.62,5.81,-6.72,175400,{"date":2123,"open":2124,"high":2125,"low":1906,"close":1906,"change":647,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1906},"2025-05-22",5.99,6.03,-4.13,175200,{"date":2129,"open":1901,"high":1863,"low":2130,"close":2067,"change":279,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2067},"2025-05-21",5.97,-0.82,147300,{"date":2134,"open":1974,"high":2001,"low":1890,"close":2000,"change":416,"percent_change":473,"volume":2135,"transactions":9,"vwap":2000},"2025-05-20",135200,{"date":2137,"open":1860,"high":2138,"low":2139,"close":1974,"change":1537,"percent_change":1045,"volume":2140,"transactions":9,"vwap":1974},"2025-05-19",6.14,5.88,204800,{"date":2142,"open":2130,"high":1980,"low":2130,"close":1854,"change":861,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1854},"2025-05-16",2.5,187000,{"date":2146,"open":2147,"high":2067,"low":1868,"close":2054,"change":1631,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2054},"2025-05-15",5.74,4.71,173600,{"date":2151,"open":1870,"high":2062,"low":1882,"close":1868,"change":416,"percent_change":365,"volume":1646,"transactions":9,"vwap":1868},"2025-05-14",{"date":2153,"open":1944,"high":1911,"low":1877,"close":1921,"change":1631,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1921},"2025-05-13",4.93,211400,{"date":2157,"open":1932,"high":1919,"low":2158,"close":1926,"change":407,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1926},"2025-05-12",5.27,2.05,337000,{"date":2162,"open":1944,"high":1919,"low":2099,"close":2163,"change":781,"percent_change":1719,"volume":2164,"transactions":9,"vwap":2163},"2025-05-09",5.37,188900,{"date":2166,"open":2167,"high":1145,"low":2168,"close":1931,"change":111,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1931},"2025-05-08",5.15,5.1,15.16,241600,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1254,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-05-07",4.7,4.89,4.75,1.06,142700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2173,"change":250,"percent_change":2183,"volume":1109,"transactions":9,"vwap":2173},"2025-05-06",4.76,4.78,4.67,-1.67,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2181,"change":200,"percent_change":839,"volume":2189,"transactions":9,"vwap":2181},"2025-05-05",4.83,4.85,4.74,84600,{"date":2191,"open":2181,"high":2174,"low":2175,"close":2187,"change":330,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2187},"2025-05-02",2.11,67400,{"date":2195,"open":2180,"high":2196,"low":2182,"close":2175,"change":300,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2175},"2025-05-01",4.81,0.64,75500,{"date":2200,"open":2201,"high":2202,"low":177,"close":2203,"change":940,"percent_change":1501,"volume":2204,"transactions":9,"vwap":2203},"2025-04-30",4.86,4.9,4.72,171500,{"date":2206,"open":80,"high":2207,"low":2201,"close":2208,"change":416,"percent_change":1727,"volume":2209,"transactions":9,"vwap":2208},"2025-04-29",5.01,4.92,62500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2212,"change":1537,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2212},"2025-04-28",4.94,5.12,4.82,-0.6,82000,{"date":2218,"open":80,"high":2219,"low":933,"close":2220,"change":1537,"percent_change":2215,"volume":1414,"transactions":9,"vwap":2220},"2025-04-25",5,4.97,{"date":2222,"open":2223,"high":2107,"low":2154,"close":2219,"change":818,"percent_change":818,"volume":2224,"transactions":9,"vwap":2219},"2025-04-24",5.02,110600,{"date":181,"open":933,"high":2226,"low":933,"close":2219,"change":917,"percent_change":1074,"volume":2227,"transactions":9,"vwap":2219},5.21,111100]