[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INNV":3,"homepage-market-summary":31,"stock-historical-INNV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INNV","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},"InnovAge Holding Corp. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","InnovAge Holding Corp is a healthcare delivery platform comprising multiple participants focused on providing all-inclusive, capitated care to high-cost seniors, many of whom are dual-eligible. Its programs are designed to address two of the pressing challenges facing the U.S. healthcare industry: rising costs and poor outcomes. The purpose of the participant-centered care delivery approach is to improve the quality of care participants receive, while keeping them in their homes for as long as possible and reducing the overutilization of high-cost care settings, such as hospitals and nursing homes. It manages its business as one reportable segment, PACE.","2,500","Denver, CO",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},9,9.01,9.075,8.84,8.96,0.04,0.45,496680.131488,6349,8.9772,12.64,3.935,311575.2997994462,58.2,1404,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.78,225834,82429500.249661,209.28,"2025-04-23",[184,185,195,204,213,221,232,241,251,261,272,283,293,303,314,324,334,342,352,362,372,381,390,398,408,417,425,434,443,452,462,471,478,486,495,503,509,518,528,538,545,552,560,569,578,586,595,606,614,624,635,646,656,666,676,685,693,700,707,715,720,727,732,737,746,751,758,766,772,779,785,794,800,808,814,822,829,835,841,849,857,865,874,883,891,898,904,910,918,925,933,940,945,950,954,960,963,969,976,982,987,993,1000,1008,1015,1022,1030,1037,1042,1048,1057,1062,1069,1075,1082,1088,1094,1100,1106,1112,1116,1120,1127,1132,1139,1146,1153,1158,1166,1170,1175,1181,1185,1192,1198,1204,1207,1213,1218,1223,1230,1235,1240,1246,1253,1258,1264,1271,1277,1283,1288,1294,1301,1307,1313,1316,1321,1325,1330,1336,1342,1346,1350,1355,1360,1364,1370,1375,1381,1389,1395,1402,1410,1418,1425,1432,1438,1445,1451,1456,1462,1467,1473,1480,1487,1495,1501,1505,1512,1518,1524,1529,1537,1542,1548,1553,1559,1564,1570,1576,1580,1585,1590,1594,1599,1607,1614,1622,1629,1635,1641,1645,1649,1657,1662,1666,1671,1675,1682,1688,1694,1699,1707,1714,1722,1726,1731,1736,1744,1751,1756,1764,1769,1776,1781,1786,1791,1795,1801,1804,1808,1814,1821,1826,1830,1835,1840,1847,1851,1854,1858,1864,1870,1874,1878,1882,1885,1891,1895,1899,1906,1912,1918,1923,1929,1935,1941,1948,1956,1961,1967,1973,1979,1985,1992,1999,2006,2010,2015,2020,2025,2030,2037,2042,2049,2055,2060,2064,2069,2076,2082,2086,2093,2100,2104,2111,2115,2119,2124,2129,2134,2138,2145,2150,2153,2159,2166,2174,2179,2185,2190,2193,2199,2204,2210,2215,2221,2225,2229,2234,2238,2242,2247,2251,2256,2264,2270,2275,2279,2284,2287,2291,2294,2298,2302,2305,2308,2313,2317,2321,2324,2328,2333,2336,2341,2344,2347,2350,2354,2358,2361,2366,2369,2374,2378,2383,2388,2395,2401,2408,2413,2419,2424,2429,2432],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",8.9,9.08,8.74,0.16,1.82,1178401.792633,6830,8.9533,{"date":196,"open":197,"high":16,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",8.78,8.6,8.8,0,461962.597754,7875,8.7772,{"date":205,"open":206,"high":206,"low":207,"close":199,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",8.95,8.72,-0.18,-2,807590.378265,8319,8.803,{"date":214,"open":199,"high":16,"low":215,"close":216,"change":132,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",8.69,8.98,1.01,729146.127751,9907,8.9007,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",8.99,9.26,8.82,8.89,-0.11,-1.22,725519.053401,8027,9.0013,{"date":233,"open":234,"high":235,"low":236,"close":16,"change":190,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",8.79,9.12,8.4,1.81,1544300.44398,13471,8.8559,{"date":242,"open":243,"high":244,"low":245,"close":19,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",9.026,9.03,8.55,-0.16,-1.78,1296004.986918,14809,8.7487,{"date":252,"open":253,"high":254,"low":255,"close":16,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",9.725,9.75,8.92,-1.655,-15.53,6584750.06045,43470,9.2738,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",10.63,10.8099,10.45,10.655,0.055,0.52,339759.889623,3632,10.3219,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",10.92,10.93,10.51,10.6,-0.32,-2.93,240190.308867,3712,10.6301,{"date":284,"open":285,"high":286,"low":287,"close":274,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",10.7,10.9483,10.5,0.22,2.06,331570.255965,3683,10.8458,{"date":294,"open":295,"high":296,"low":297,"close":285,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",10.98,11.1,10.66,-0.15,-1.38,187750.348656,4290,10.811,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",10.9,11.05,10.69,10.85,-0.07,-0.64,221724.421122,4710,10.8492,{"date":315,"open":316,"high":317,"low":318,"close":274,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",10.72,10.94,10.49,0.15,1.39,239019.595941,4568,10.8029,{"date":325,"open":326,"high":327,"low":285,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",10.8,11.22,10.77,0.02,0.19,204945.199319,3988,10.8452,{"date":335,"open":274,"high":336,"low":297,"close":337,"change":319,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",11.44,10.75,1.42,192102.213969,3805,10.816,{"date":343,"open":344,"high":345,"low":346,"close":277,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",10.95,11.14,10.3982,-0.43,-3.9,286609.348143,5072,10.6251,{"date":353,"open":354,"high":355,"low":274,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",11.7,12.1999,11.03,0.51,4.85,924668.785775,12850,11.468,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",10.68,10.23,10.52,-0.23,-2.14,546749.502657,8607,10.6704,{"date":373,"open":374,"high":306,"low":375,"close":337,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",10.74,10.59,-0.02,-0.19,161443.410841,4121,10.8454,{"date":382,"open":383,"high":274,"low":384,"close":328,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",10.88,10.61,-0.04,-0.37,122982.764397,3563,10.7442,{"date":391,"open":392,"high":393,"low":307,"close":394,"change":376,"percent_change":208,"volume":395,"transactions":396,"vwap":397},"2026-09-02",10.89,11.23,10.81,232322.972632,5458,10.8083,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",10.78,11.235,10.83,0.03,0.28,184813.213941,4829,10.938,{"date":409,"open":410,"high":392,"low":411,"close":326,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",10.79,10.54,-0.06,-0.55,249766.513992,5052,10.7921,{"date":418,"open":306,"high":306,"low":337,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",10.86,-0.17,-1.54,131762.563782,3654,10.8589,{"date":426,"open":427,"high":428,"low":392,"close":356,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",10.99,11.12,-0.01,-0.09,191776.599188,3163,10.9991,{"date":435,"open":383,"high":436,"low":383,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",11.27,11.04,0.12,1.1,143346.372018,4613,11.0704,{"date":444,"open":437,"high":445,"low":446,"close":274,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",11.24,10.806,-0.1,-0.91,149458.485132,3896,10.9079,{"date":453,"open":454,"high":455,"low":337,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",10.96,11.31,11.02,0.06,0.55,195310.463613,5048,11.0798,{"date":463,"open":464,"high":465,"low":402,"close":454,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",11.255,11.98,0.24,2.24,366079.75916,7485,11.0698,{"date":472,"open":308,"high":296,"low":375,"close":316,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",-0.22,-2.01,124242.181524,4129,10.7637,{"date":479,"open":327,"high":480,"low":481,"close":317,"change":246,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",11.41,10.8038,-1.44,158035.173027,4302,10.9663,{"date":487,"open":488,"high":489,"low":488,"close":296,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",10.64,11.13,0.43,4.03,198912.542153,6485,11.0177,{"date":496,"open":488,"high":400,"low":497,"close":498,"change":457,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",10.4,10.67,0.57,175716.053828,4405,10.5683,{"date":504,"open":263,"high":326,"low":276,"close":384,"change":385,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",-0.38,213456.650824,5123,10.6328,{"date":510,"open":511,"high":410,"low":512,"close":513,"change":288,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",10.53,10.37,10.65,2.11,117542.60906,3623,10.648,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":168,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",10.26,10.515,10.09,10.43,1.96,143668.093268,3170,10.4204,{"date":529,"open":530,"high":531,"low":532,"close":365,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",10.91,10.915,10.2,-0.67,-6.15,205359.864638,4253,10.3879,{"date":539,"open":306,"high":540,"low":326,"close":305,"change":541,"percent_change":542,"volume":543,"transactions":340,"vwap":544},"2026-08-10",11.3999,-0.28,-2.5,214554.038942,10.9657,{"date":546,"open":437,"high":327,"low":547,"close":548,"change":168,"percent_change":191,"volume":549,"transactions":550,"vwap":551},"2026-08-07",10.76,11.18,277826.368628,5685,11.0539,{"date":553,"open":554,"high":555,"low":285,"close":295,"change":227,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",11.01,11.0207,-0.99,146062.85439,2920,10.8986,{"date":561,"open":392,"high":562,"low":563,"close":564,"change":466,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",11.175,10.73,11.09,2.21,165317.079957,4033,11.0454,{"date":570,"open":571,"high":572,"low":573,"close":308,"change":505,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",11.29,11.35,10.5312,-3.38,285200.054101,5527,10.8441,{"date":579,"open":480,"high":580,"low":548,"close":393,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",11.87,-0.13,-1.14,346927.945528,5973,11.3857,{"date":587,"open":588,"high":589,"low":344,"close":590,"change":89,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",11.66,11.765,11.36,-2.07,351016.044452,6234,11.3611,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",11.64,11.74,11.358,11.6,0.13,1.13,150412.389573,3758,11.5387,{"date":607,"open":608,"high":609,"low":336,"close":610,"change":142,"percent_change":611,"volume":612,"transactions":613,"vwap":605},"2026-07-29",11.72,11.89,11.47,-2.88,169521.720883,4208,{"date":615,"open":616,"high":617,"low":572,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",11.62,11.92,11.81,0.33,2.87,295513.74387,5606,11.722,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",11.59,11.96,11.37,11.48,-0.08,-0.69,236597.403674,4545,11.5427,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",11.3,11.7384,11.185,11.56,0.37,3.31,172529.459177,3107,11.536,{"date":647,"open":648,"high":649,"low":275,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",11.53,11.63,11.19,-0.49,-4.2,224038.059874,4454,11.2188,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":246,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",11.78,11.8607,11.55,11.68,-1.35,266499.564424,5140,11.7052,{"date":667,"open":668,"high":580,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",11.07,11,11.84,0.76,6.86,361601.152112,6288,11.6807,{"date":677,"open":678,"high":626,"low":356,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",11.58,11.08,-0.42,-3.65,334240.640381,5661,11.1869,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":386,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-17",11.67,11.86,11.332,11.5,-3.12,322000,{"date":694,"open":678,"high":695,"low":696,"close":580,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":580},"2026-07-16",12.61,11.4,0.29,2.5,407700,{"date":701,"open":702,"high":703,"low":336,"close":678,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":678},"2026-07-15",11.57,11.93,-0.03,-0.26,292600,{"date":708,"open":637,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",11.845,11.06,11.61,0.34,3.02,356500,{"date":716,"open":610,"high":703,"low":327,"close":436,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":436},"2026-07-13",-0.25,-2.17,288500,{"date":721,"open":722,"high":723,"low":393,"close":724,"change":386,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",11.82,11.83,11.52,-3.11,202300,{"date":728,"open":724,"high":609,"low":729,"close":609,"change":641,"percent_change":730,"volume":731,"transactions":9,"vwap":609},"2026-07-09",11.42,3.21,157000,{"date":733,"open":678,"high":649,"low":734,"close":724,"change":581,"percent_change":735,"volume":736,"transactions":9,"vwap":724},"2026-07-08",11.341,-1.12,296600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",12.11,12.335,11.535,11.65,-0.46,-3.8,345900,{"date":747,"open":703,"high":748,"low":749,"close":739,"change":438,"percent_change":175,"volume":750,"transactions":9,"vwap":739},"2026-07-06",12.44,11.568,431400,{"date":752,"open":753,"high":754,"low":711,"close":755,"change":404,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",11.71,12.28,11.99,2.39,368200,{"date":759,"open":760,"high":761,"low":762,"close":753,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":753},"2026-07-01",11.9,12.3,11.526,-0.14,-1.18,464900,{"date":767,"open":724,"high":26,"low":768,"close":769,"change":466,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",11.38,11.85,2.07,948900,{"date":773,"open":774,"high":661,"low":775,"close":711,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":711},"2026-06-29",10.82,10.56,0.82,7.6,836100,{"date":780,"open":781,"high":383,"low":781,"close":410,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":410},"2026-06-26",10.39,0.44,4.25,1324800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",9.67,10.38,9.53,10.35,0.68,7.03,355700,{"date":795,"open":796,"high":797,"low":796,"close":787,"change":117,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-24",9.32,9.895,3.76,420500,{"date":801,"open":802,"high":803,"low":804,"close":796,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":796},"2026-06-23",9.21,9.51,9.199,0.11,1.19,256300,{"date":809,"open":810,"high":811,"low":810,"close":802,"change":466,"percent_change":812,"volume":813,"transactions":9,"vwap":802},"2026-06-22",8.935,9.485,2.68,363500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":208,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",9.27,9.365,8.87,8.97,-1.97,990500,{"date":823,"open":802,"high":824,"low":825,"close":826,"change":581,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",9.49,8.93,9.15,-1.4,315900,{"date":830,"open":831,"high":832,"low":235,"close":833,"change":438,"percent_change":137,"volume":834,"transactions":9,"vwap":833},"2026-06-16",9.22,9.44,9.28,404600,{"date":836,"open":826,"high":833,"low":837,"close":838,"change":839,"percent_change":458,"volume":840,"transactions":9,"vwap":838},"2026-06-15",8.75,9.16,0.05,331300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":385,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-12",9.14,9.47,9.055,9.11,-0.44,359100,{"date":850,"open":851,"high":852,"low":853,"close":826,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":826},"2026-06-11",8.36,9.25,8.295,0.83,9.98,357500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":122,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-10",7.68,8.34,7.47,8.32,8.19,384200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",7.41,7.735,7.4,7.69,0.32,4.34,565500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",7.35,7.52,7.2,7.37,0.07,0.96,338100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":320,"volume":890,"transactions":9,"vwap":888},"2026-06-05",7.19,7.505,7.145,7.3,0.1,341400,{"date":892,"open":893,"high":894,"low":895,"close":878,"change":438,"percent_change":896,"volume":897,"transactions":9,"vwap":878},"2026-06-04",7.17,7.36,7.08,1.69,401900,{"date":899,"open":878,"high":900,"low":901,"close":895,"change":763,"percent_change":902,"volume":903,"transactions":9,"vwap":895},"2026-06-03",7.21,7.04,-1.94,246800,{"date":905,"open":888,"high":906,"low":900,"close":907,"change":630,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-02",7.54,7.22,-1.1,394000,{"date":911,"open":912,"high":913,"low":914,"close":888,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":888},"2026-06-01",7.45,7.63,7.27,-0.29,-3.82,368000,{"date":919,"open":861,"high":913,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-29",7.335,7.59,0.08,1.07,298900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":922,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-28",7.42,7.56,7.34,7.51,1.08,150700,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":922,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-27",7.31,7.5,7.43,1.09,178900,{"date":941,"open":942,"high":879,"low":885,"close":876,"change":319,"percent_change":943,"volume":944,"transactions":9,"vwap":876},"2026-05-26",7.23,2.08,233500,{"date":946,"open":867,"high":921,"low":947,"close":878,"change":420,"percent_change":948,"volume":949,"transactions":9,"vwap":878},"2026-05-22",7.185,-2.31,247500,{"date":951,"open":867,"high":937,"low":914,"close":879,"change":763,"percent_change":952,"volume":953,"transactions":9,"vwap":879},"2026-05-21",-1.86,238600,{"date":955,"open":900,"high":877,"low":956,"close":930,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":930},"2026-05-20",7.1,0.3,4.16,304800,{"date":961,"open":907,"high":894,"low":947,"close":900,"change":385,"percent_change":413,"volume":962,"transactions":9,"vwap":900},"2026-05-19",242300,{"date":964,"open":965,"high":906,"low":965,"close":966,"change":601,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",7.15,7.25,1.83,244400,{"date":970,"open":971,"high":971,"low":956,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",7.38,7.12,-0.31,-4.17,194600,{"date":977,"open":927,"high":978,"low":979,"close":937,"change":21,"percent_change":980,"volume":981,"transactions":9,"vwap":937},"2026-05-14",7.57,7.28,0.54,318900,{"date":983,"open":979,"high":906,"low":893,"close":984,"change":246,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-13",7.39,-2.12,324100,{"date":988,"open":894,"high":989,"low":966,"close":990,"change":330,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-12",7.66,7.55,2.58,325300,{"date":994,"open":935,"high":995,"low":996,"close":894,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":894},"2026-05-11",7.44,7,-0.21,-2.77,587100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":978,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":978},"2026-05-08",8.06,8.087,7.555,-0.51,-6.31,394100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":385,"percent_change":651,"volume":1014,"transactions":9,"vwap":1013},"2026-05-07",8.23,8.3,8.05,8.08,259500,{"date":1016,"open":1017,"high":1018,"low":895,"close":1019,"change":190,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-06",7.65,8.57,8.12,2.01,560800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":997,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-05",8.18,8.215,7.84,7.96,-2.57,274500,{"date":1031,"open":1011,"high":1032,"low":1033,"close":1034,"change":298,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-04",8.365,8.15,8.17,-1.8,145500,{"date":1038,"open":1034,"high":851,"low":1012,"close":862,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":862},"2026-05-01",0.17,2.09,125900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1033,"change":922,"percent_change":127,"volume":1047,"transactions":9,"vwap":1033},"2026-04-30",8.01,8.16,7.88,140700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-29",8.24,8.28,7.97,8.07,-0.2,-2.42,139900,{"date":1058,"open":95,"high":862,"low":1012,"close":1059,"change":54,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-28",8.27,2.22,216800,{"date":1063,"open":1064,"high":863,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-27",7.93,8.09,0.14,1.76,198100,{"date":1070,"open":870,"high":1071,"low":936,"close":1072,"change":73,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-24",7.98,7.95,2.71,286100,{"date":1076,"open":1077,"high":1078,"low":928,"close":1079,"change":132,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-23",7.67,7.81,7.74,1.18,133600,{"date":1083,"open":1084,"high":1085,"low":877,"close":1017,"change":457,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1017},"2026-04-22",7.64,7.9,0.79,179500,{"date":1089,"open":1071,"high":1002,"low":1090,"close":921,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":921},"2026-04-21",7.53,-0.36,-4.53,260900,{"date":1095,"open":1045,"high":1096,"low":1097,"close":1072,"change":915,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1072},"2026-04-20",8.25,7.94,-3.52,152100,{"date":1101,"open":1102,"high":1103,"low":1045,"close":1050,"change":581,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1050},"2026-04-17",8.49,8.62,-1.55,270000,{"date":1107,"open":1108,"high":1109,"low":1019,"close":1109,"change":288,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-16",8.13,8.37,2.7,253800,{"date":1113,"open":1033,"high":1096,"low":1114,"close":1033,"change":376,"percent_change":89,"volume":1115,"transactions":9,"vwap":1033},"2026-04-15",8.02,222300,{"date":1117,"open":1033,"high":1118,"low":1108,"close":1034,"change":403,"percent_change":641,"volume":1119,"transactions":9,"vwap":1034},"2026-04-14",8.389,187000,{"date":1121,"open":1122,"high":1051,"low":1123,"close":1124,"change":412,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-13",8.11,8,8.14,-0.73,275400,{"date":1128,"open":1102,"high":1102,"low":1002,"close":1129,"change":915,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-10",8.2,-3.42,258200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1102,"change":1066,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1102},"2026-04-09",8.375,8.63,8.26,1.68,270900,{"date":1140,"open":1124,"high":1141,"low":1013,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",8.41,8.35,0.46,5.83,335100,{"date":1147,"open":1148,"high":1065,"low":1149,"close":1150,"change":630,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-07",7.91,7.728,7.89,-1,276200,{"date":1154,"open":777,"high":1002,"low":990,"close":1052,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1052},"2026-04-06",0.36,4.73,327200,{"date":1159,"open":1160,"high":1161,"low":995,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-02",7.82,7.83,7.61,-0.41,-5.11,276600,{"date":1167,"open":1122,"high":1168,"low":1123,"close":1114,"change":200,"percent_change":200,"volume":1169,"transactions":9,"vwap":1114},"2026-04-01",8.21,251100,{"date":1171,"open":1002,"high":1002,"low":1172,"close":1114,"change":319,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1114},"2026-03-31",7.8,1.91,266800,{"date":1176,"open":1148,"high":1177,"low":1178,"close":1179,"change":385,"percent_change":1005,"volume":1180,"transactions":9,"vwap":1179},"2026-03-30",7.99,7.72,7.87,296500,{"date":1182,"open":1085,"high":1027,"low":1183,"close":1148,"change":429,"percent_change":581,"volume":1184,"transactions":9,"vwap":1148},"2026-03-27",7.73,268600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1187,"change":997,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1187},"2026-03-26",7.92,8.299,7.78,-2.58,357100,{"date":1193,"open":1123,"high":1124,"low":1194,"close":1108,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1108},"2026-03-25",7.79,0.26,3.3,268400,{"date":1199,"open":1200,"high":1114,"low":1201,"close":1179,"change":430,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1179},"2026-03-24",7.86,7.711,-1.13,295600,{"date":1205,"open":1161,"high":1019,"low":1194,"close":1027,"change":73,"percent_change":1073,"volume":1206,"transactions":9,"vwap":1027},"2026-03-23",305300,{"date":1208,"open":851,"high":851,"low":870,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-20",7.75,-0.61,-7.3,392100,{"date":1214,"open":1033,"high":1215,"low":1123,"close":851,"change":438,"percent_change":1216,"volume":1217,"transactions":9,"vwap":851},"2026-03-19",8.39,1.46,665800,{"date":1219,"open":245,"high":1220,"low":1045,"close":1050,"change":541,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1050},"2026-03-18",8.71,-3.29,340900,{"date":1224,"open":1225,"high":244,"low":1226,"close":1227,"change":997,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-17",8.81,8.51,8.52,-2.41,334700,{"date":1231,"open":1232,"high":187,"low":1232,"close":1233,"change":712,"percent_change":1234,"volume":1157,"transactions":9,"vwap":1233},"2026-03-16",8.5,8.73,4.05,{"date":1236,"open":1237,"high":1238,"low":1033,"close":1215,"change":457,"percent_change":112,"volume":1239,"transactions":9,"vwap":1215},"2026-03-13",8.38,8.45,182200,{"date":1241,"open":1226,"high":1242,"low":1011,"close":1243,"change":705,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-12",8.58,8.33,-3.03,187500,{"date":1247,"open":1248,"high":1249,"low":1096,"close":1250,"change":298,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-11",8.66,8.67,8.59,-1.72,237700,{"date":1254,"open":837,"high":1255,"low":1256,"close":189,"change":376,"percent_change":367,"volume":1257,"transactions":9,"vwap":189},"2026-03-10",9.05,8.634,297900,{"date":1259,"open":197,"high":1260,"low":1109,"close":1261,"change":473,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-09",8.981,8.76,-2.45,344300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":216,"change":413,"percent_change":1269,"volume":1270,"transactions":9,"vwap":216},"2026-03-06",9.17,9.48,8.7,-5.77,353900,{"date":1272,"open":788,"high":1273,"low":852,"close":789,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":789},"2026-03-05",10.58,-1.07,-10.09,656400,{"date":1278,"open":1279,"high":307,"low":1280,"close":277,"change":1281,"percent_change":354,"volume":1282,"transactions":9,"vwap":277},"2026-03-04",9.55,9.1,1.11,747900,{"date":1284,"open":852,"high":1285,"low":255,"close":824,"change":288,"percent_change":1286,"volume":1287,"transactions":9,"vwap":824},"2026-03-03",9.76,2.37,439900,{"date":1289,"open":234,"high":1290,"low":1248,"close":816,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":816},"2026-03-02",9.31,0.31,3.46,367700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":20,"change":142,"percent_change":1299,"volume":1300,"transactions":9,"vwap":20},"2026-02-27",9.38,9.636,8.88,-3.66,313400,{"date":1302,"open":187,"high":1290,"low":837,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-26",9.3,0.4,4.49,395800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":187,"change":376,"percent_change":473,"volume":1312,"transactions":9,"vwap":187},"2026-02-25",8.91,9.079,8.645,300000,{"date":1314,"open":1255,"high":833,"low":1227,"close":255,"change":200,"percent_change":200,"volume":1315,"transactions":9,"vwap":255},"2026-02-24",453900,{"date":1317,"open":1318,"high":1319,"low":1318,"close":255,"change":671,"percent_change":1290,"volume":1320,"transactions":9,"vwap":255},"2026-02-23",8.31,9.19,477700,{"date":1322,"open":1002,"high":1323,"low":1078,"close":1045,"change":922,"percent_change":127,"volume":1324,"transactions":9,"vwap":1045},"2026-02-20",8.387,276900,{"date":1326,"open":1027,"high":1168,"low":1327,"close":1013,"change":889,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1013},"2026-02-19",7.76,1.25,214900,{"date":1331,"open":1102,"high":1232,"low":1332,"close":1071,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1071},"2026-02-18",7.866,-0.5,-5.9,253200,{"date":1337,"open":1237,"high":1338,"low":863,"close":1339,"change":438,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-17",8.749,8.48,1.44,258300,{"date":1343,"open":860,"high":1225,"low":863,"close":851,"change":1344,"percent_change":438,"volume":1345,"transactions":9,"vwap":851},"2026-02-13",0.01,205000,{"date":1347,"open":1129,"high":1348,"low":1052,"close":1142,"change":1039,"percent_change":943,"volume":1349,"transactions":9,"vwap":1142},"2026-02-12",8.54,315800,{"date":1351,"open":1109,"high":1352,"low":1178,"close":1024,"change":377,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1024},"2026-02-11",8.43,-2.27,403400,{"date":1356,"open":818,"high":1357,"low":1096,"close":1109,"change":1091,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1109},"2026-02-10",9.18,-4.12,676000,{"date":1361,"open":1226,"high":1309,"low":1051,"close":1233,"change":641,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1233},"2026-02-09",4.43,492900,{"date":1365,"open":1366,"high":236,"low":877,"close":851,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":851},"2026-02-06",7.655,0.89,11.91,584500,{"date":1371,"open":1078,"high":1046,"low":1372,"close":861,"change":973,"percent_change":1373,"volume":1374,"transactions":9,"vwap":861},"2026-02-05",7.203,-3.98,522600,{"date":1376,"open":1377,"high":1065,"low":1378,"close":1189,"change":82,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1189},"2026-02-04",6.5,6.2,37.46,2079900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":385,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-03",5.74,5.908,5.55,5.66,-0.7,184800,{"date":1390,"open":1385,"high":1391,"low":1392,"close":1393,"change":319,"percent_change":1110,"volume":1394,"transactions":9,"vwap":1393},"2026-02-02",5.858,5.38,5.7,120500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1385,"change":763,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1385},"2026-01-30",5.67,5.816,5.452,-2.46,67700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":330,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-29",5.52,5.745,5.42,5.69,3.45,85200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":705,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-28",5.81,5.901,5.4,5.5,-4.51,101500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":541,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-27",6.04,5.73,5.76,-4.64,128700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1420,"change":73,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1420},"2026-01-26",5.87,6.07,5.79,3.6,107400,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1144,"change":227,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1144},"2026-01-23",5.93,5.72,-1.85,128300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":429,"percent_change":420,"volume":1444,"transactions":9,"vwap":1443},"2026-01-22",5.98,6.08,5.85,5.94,110000,{"date":1446,"open":1447,"high":1448,"low":1144,"close":1449,"change":1344,"percent_change":1039,"volume":1450,"transactions":9,"vwap":1449},"2026-01-21",5.99,6.06,5.95,75500,{"date":1452,"open":1421,"high":1453,"low":1393,"close":1443,"change":132,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1443},"2026-01-20",6.03,1.54,99400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1442,"change":200,"percent_change":200,"volume":1461,"transactions":9,"vwap":1442},"2026-01-16",5.84,6.023,5.779,139000,{"date":1463,"open":1385,"high":1464,"low":1404,"close":1442,"change":1291,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1442},"2026-01-15",5.9,5.6,135700,{"date":1468,"open":1469,"high":1422,"low":1392,"close":1470,"change":246,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-14",5.68,5.54,-2.81,101900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1393,"change":1066,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1393},"2026-01-13",5.56,5.86,5.334,2.52,94700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1475,"change":1195,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1475},"2026-01-12",5.25,5.58,5.21,4.91,84500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":208,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-09",5.49,5.57,5.29,5.3,-3.28,87700,{"date":1496,"open":1492,"high":1497,"low":1492,"close":1498,"change":54,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-08",5.565,5.48,3.4,96300,{"date":1502,"open":1406,"high":1498,"low":1503,"close":1492,"change":447,"percent_change":1436,"volume":1504,"transactions":9,"vwap":1492},"2026-01-07",5.265,59600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1414,"change":630,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1414},"2026-01-06",5.44,5.63,5.275,-1.46,116700,{"date":1513,"open":1514,"high":1498,"low":1515,"close":1498,"change":697,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1498},"2026-01-05",5.24,5.17,5.59,92400,{"date":1519,"open":1482,"high":1520,"low":1521,"close":1522,"change":200,"percent_change":200,"volume":1523,"transactions":9,"vwap":1522},"2026-01-02",5.355,5.16,5.19,53500,{"date":1525,"open":1514,"high":1482,"low":1526,"close":1522,"change":309,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1522},"2025-12-31",5.14,-1.33,118300,{"date":1530,"open":1392,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-30",5.455,5.13,5.26,-0.12,-2.23,150500,{"date":1538,"open":1470,"high":1470,"low":1539,"close":1392,"change":246,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1392},"2025-12-29",5.36,-2.89,113100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1470,"change":412,"percent_change":1274,"volume":1547,"transactions":9,"vwap":1470},"2025-12-26",5.65,5.845,5.47,91000,{"date":1549,"open":1421,"high":1421,"low":1550,"close":1465,"change":227,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1465},"2025-12-24",5.51,-1.93,54300,{"date":1554,"open":1386,"high":1442,"low":1555,"close":1556,"change":403,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-23",5.53,5.71,0.53,73200,{"date":1560,"open":1447,"high":1561,"low":1397,"close":1469,"change":278,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1469},"2025-12-22",6.1,-5.33,120600,{"date":1565,"open":1566,"high":1567,"low":1386,"close":1568,"change":1344,"percent_change":1039,"volume":1569,"transactions":9,"vwap":1568},"2025-12-19",5.96,6.16,6,296900,{"date":1571,"open":1572,"high":1573,"low":1412,"close":1447,"change":805,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1447},"2025-12-18",5.92,6.15,1.87,183400,{"date":1577,"open":1385,"high":1443,"low":1498,"close":1578,"change":619,"percent_change":1449,"volume":1579,"transactions":9,"vwap":1578},"2025-12-17",5.88,206300,{"date":1581,"open":1582,"high":1582,"low":1392,"close":1385,"change":1583,"percent_change":1423,"volume":1584,"transactions":9,"vwap":1385},"2025-12-16",5.8,-0.27,207500,{"date":1586,"open":1406,"high":1427,"low":1520,"close":1587,"change":1588,"percent_change":1189,"volume":1589,"transactions":9,"vwap":1587},"2025-12-15",5.82,0.42,299200,{"date":1591,"open":1392,"high":1489,"low":1492,"close":1414,"change":21,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1414},"2025-12-12",0.75,139500,{"date":1595,"open":1532,"high":1596,"low":1532,"close":1539,"change":73,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1539},"2025-12-11",5.45,4.08,184200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":889,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-10",5.05,5.263,4.8,5.15,1.98,239200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1601,"change":1195,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1601},"2025-12-09",4.76,5.07,4.7,5.43,174500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":89,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-08",5.08,5.219,4.773,4.79,-4.77,118100,{"date":1623,"open":1515,"high":1624,"low":1625,"close":1626,"change":1534,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-05",5.2,4.97,5.03,-2.33,158400,{"date":1630,"open":1601,"high":1631,"low":1632,"close":1604,"change":880,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1604},"2025-12-04",5.205,5,1.38,171000,{"date":1636,"open":1637,"high":1522,"low":1638,"close":1616,"change":403,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1616},"2025-12-03",5.12,4.94,0.59,311100,{"date":1642,"open":1404,"high":1404,"low":1625,"close":1601,"change":680,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1601},"2025-12-02",-7.68,149100,{"date":1646,"open":1647,"high":1383,"low":1624,"close":1546,"change":330,"percent_change":1430,"volume":1648,"transactions":9,"vwap":1546},"2025-12-01",5.31,255100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":871,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",4.99,5.285,4.96,5.28,6.45,108800,{"date":1658,"open":1539,"high":1659,"low":1485,"close":1653,"change":1091,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1653},"2025-11-26",5.405,-6.77,236200,{"date":1663,"open":1664,"high":1415,"low":1515,"close":1664,"change":200,"percent_change":200,"volume":1665,"transactions":9,"vwap":1664},"2025-11-25",5.32,97500,{"date":1667,"open":1491,"high":1668,"low":1601,"close":1664,"change":880,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1664},"2025-11-24",5.475,1.33,201700,{"date":1672,"open":1625,"high":1673,"low":1485,"close":1482,"change":957,"percent_change":1448,"volume":1674,"transactions":9,"vwap":1482},"2025-11-21",5.518,206500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":81,"change":630,"percent_change":1680,"volume":1681,"transactions":9,"vwap":81},"2025-11-20",5.1,5.311,4.93,-1.59,140000,{"date":1683,"open":1465,"high":1684,"low":1638,"close":1626,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1626},"2025-11-19",5.615,-0.56,-10.02,203100,{"date":1689,"open":1485,"high":1397,"low":1690,"close":1516,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1516},"2025-11-18",4.89,0.62,12.47,262500,{"date":1695,"open":1696,"high":1522,"low":358,"close":1625,"change":601,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1625},"2025-11-17",4.87,2.69,150400,{"date":1700,"open":1701,"high":1702,"low":1603,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-14",5.27,5.39,4.84,-0.52,-9.7,306500,{"date":1708,"open":1709,"high":1144,"low":1710,"close":1539,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1539},"2025-11-13",5.64,5.135,-0.33,-5.8,381100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1407,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1407},"2025-11-12",5.41,6.26,5.34,0.27,4.98,750900,{"date":1723,"open":1626,"high":1385,"low":1632,"close":1406,"change":641,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1406},"2025-11-11",7.33,260800,{"date":1727,"open":1414,"high":1414,"low":1728,"close":1601,"change":89,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1601},"2025-11-10",4.65,-4.54,217800,{"date":1732,"open":1619,"high":1647,"low":1733,"close":1491,"change":1734,"percent_change":236,"volume":1735,"transactions":9,"vwap":1491},"2025-11-07",4.53,0.41,351900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1367,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-06",4.3,4.9,4.17,4.88,22.31,246200,{"date":1745,"open":1746,"high":1664,"low":27,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-05",4.845,3.99,-0.85,-17.56,290300,{"date":1752,"open":1753,"high":1679,"low":1754,"close":1703,"change":889,"percent_change":514,"volume":1755,"transactions":9,"vwap":1703},"2025-11-04",4.6,4.4,182900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1490,"volume":1763,"transactions":9,"vwap":1761},"2025-11-03",4.57,4.772,4.42,4.74,0.25,79500,{"date":1765,"open":1753,"high":358,"low":1766,"close":1305,"change":1534,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1305},"2025-10-31",4.38,-2.6,46700,{"date":1770,"open":1771,"high":1526,"low":1772,"close":1773,"change":997,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-30",4.71,4.565,4.61,-4.36,81600,{"date":1777,"open":1601,"high":1624,"low":1611,"close":1778,"change":705,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-29",4.82,-5.12,72700,{"date":1782,"open":1783,"high":1482,"low":1485,"close":1616,"change":457,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1616},"2025-10-28",5.02,1.2,66700,{"date":1787,"open":1492,"high":1702,"low":1788,"close":1783,"change":717,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1783},"2025-10-27",4.981,-4.74,74000,{"date":1792,"open":1492,"high":1716,"low":1793,"close":1701,"change":839,"percent_change":881,"volume":1794,"transactions":9,"vwap":1701},"2025-10-24",5.025,38400,{"date":1796,"open":1532,"high":1514,"low":1797,"close":1798,"change":889,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-23",4.867,5.22,1.95,40000,{"date":1802,"open":1637,"high":1624,"low":1739,"close":1637,"change":200,"percent_change":200,"volume":1803,"transactions":9,"vwap":1637},"2025-10-22",83600,{"date":1805,"open":1522,"high":1514,"low":1746,"close":1637,"change":367,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1637},"2025-10-21",-4.3,112600,{"date":1809,"open":1596,"high":1810,"low":1521,"close":1811,"change":1812,"percent_change":404,"volume":1813,"transactions":9,"vwap":1811},"2025-10-20",5.546,5.35,0.015,57500,{"date":1815,"open":1415,"high":1816,"low":1484,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-17",5.581,5.335,-0.165,-3,49100,{"date":1822,"open":1412,"high":1823,"low":1702,"close":1415,"change":473,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1415},"2025-10-16",5.825,-3.85,56900,{"date":1827,"open":1447,"high":1828,"low":1664,"close":1435,"change":630,"percent_change":299,"volume":1829,"transactions":9,"vwap":1435},"2025-10-15",6.159,89600,{"date":1831,"open":1393,"high":1832,"low":1397,"close":1582,"change":1762,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1582},"2025-10-14",6.164,4.5,154200,{"date":1836,"open":1837,"high":1838,"low":1654,"close":1385,"change":782,"percent_change":1839,"volume":1763,"transactions":9,"vwap":1385},"2025-10-13",5.33,5.62,8.61,{"date":1841,"open":1453,"high":1842,"low":1677,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-10",6.031,5.11,-0.83,-13.97,62800,{"date":1848,"open":1458,"high":1441,"low":1475,"close":1443,"change":889,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1443},"2025-10-09",1.71,131200,{"date":1852,"open":1492,"high":1566,"low":1624,"close":1458,"change":122,"percent_change":1853,"volume":1803,"transactions":9,"vwap":1458},"2025-10-08",12.09,{"date":1855,"open":1856,"high":1491,"low":1677,"close":1484,"change":457,"percent_change":151,"volume":1857,"transactions":9,"vwap":1484},"2025-10-07",5.23,49800,{"date":1859,"open":1860,"high":1861,"low":1783,"close":1604,"change":1066,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1604},"2025-10-06",5.04,5.385,2.79,53300,{"date":1865,"open":1866,"high":1866,"low":1696,"close":1867,"change":403,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-03",5.06,5.01,0.6,10200,{"date":1871,"open":1856,"high":1856,"low":1690,"close":1720,"change":997,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1720},"2025-10-02",-4.05,23100,{"date":1875,"open":1532,"high":1701,"low":1632,"close":1522,"change":403,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1522},"2025-10-01",0.58,28200,{"date":1879,"open":358,"high":1798,"low":1880,"close":1521,"change":1195,"percent_change":1647,"volume":1881,"transactions":9,"vwap":1521},"2025-09-30",4.705,74500,{"date":1883,"open":1884,"high":1720,"low":1611,"close":1739,"change":889,"percent_change":943,"volume":1780,"transactions":9,"vwap":1739},"2025-09-29",4.83,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1603,"change":1344,"percent_change":73,"volume":1890,"transactions":9,"vwap":1603},"2025-09-26",4.78,4.928,4.775,18400,{"date":1892,"open":1653,"high":1601,"low":1619,"close":1619,"change":1583,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1619},"2025-09-25",-5.34,24900,{"date":1896,"open":1679,"high":1843,"low":1897,"close":1866,"change":1762,"percent_change":1624,"volume":1898,"transactions":9,"vwap":1866},"2025-09-24",4.716,25200,{"date":1900,"open":1901,"high":1783,"low":1902,"close":1903,"change":763,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-23",4.86,4.795,4.81,-2.83,37900,{"date":1907,"open":1908,"high":1651,"low":1909,"close":81,"change":871,"percent_change":1910,"volume":1911,"transactions":9,"vwap":81},"2025-09-22",4.64,4.58,6.91,35000,{"date":1913,"open":1601,"high":1914,"low":1733,"close":1915,"change":847,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-19",5.111,4.63,-8.68,102300,{"date":1919,"open":1651,"high":1920,"low":1921,"close":1610,"change":132,"percent_change":237,"volume":1922,"transactions":9,"vwap":1610},"2025-09-18",5.258,4.762,50500,{"date":1924,"open":1925,"high":1926,"low":1720,"close":1720,"change":1054,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1720},"2025-09-17",5.18,5.305,-3.86,92000,{"date":1930,"open":1720,"high":1931,"low":1932,"close":1925,"change":168,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1925},"2025-09-16",5.225,4.812,4.02,53900,{"date":1936,"open":1937,"high":1632,"low":1938,"close":1720,"change":490,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1720},"2025-09-15",4.55,4.525,9.45,80500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1937,"change":309,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1937},"2025-09-12",4.54,4.59,4.33,-1.52,51800,{"date":1949,"open":1950,"high":1915,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-11",4.18,4.014,4.62,0.47,11.33,45000,{"date":1957,"open":1738,"high":1754,"low":1958,"close":1959,"change":1534,"percent_change":1471,"volume":1960,"transactions":9,"vwap":1959},"2025-09-10",3.93,4.15,91700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":466,"percent_change":1566,"volume":1966,"transactions":9,"vwap":1964},"2025-09-09",4.07,4.27,3.818,97800,{"date":1968,"open":1969,"high":491,"low":1970,"close":491,"change":466,"percent_change":1971,"volume":1972,"transactions":9,"vwap":491},"2025-09-08",3.79,3.686,6.33,30300,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1969,"change":1066,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1969},"2025-09-05",3.8,3.695,3.84,14700,{"date":1980,"open":1977,"high":1977,"low":1981,"close":1982,"change":1534,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-04",3.56,3.65,-3.18,13900,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":922,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-03",3.64,3.82,3.77,2.17,25700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":763,"percent_change":1299,"volume":1998,"transactions":9,"vwap":1997},"2025-09-02",3.78,3.87,3.536,3.69,17400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":200,"percent_change":200,"volume":2005,"transactions":9,"vwap":2004},"2025-08-29",3.88,3.94,3.7,3.83,9900,{"date":2007,"open":1933,"high":2008,"low":2003,"close":2004,"change":581,"percent_change":1493,"volume":2009,"transactions":9,"vwap":2004},"2025-08-28",4.11,11900,{"date":2011,"open":2001,"high":1963,"low":2012,"close":2013,"change":922,"percent_change":289,"volume":2014,"transactions":9,"vwap":2013},"2025-08-27",3.772,3.96,21200,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2001,"change":73,"percent_change":1435,"volume":2019,"transactions":9,"vwap":2001},"2025-08-26",3.66,3.925,15700,{"date":2021,"open":2022,"high":1975,"low":2017,"close":2023,"change":309,"percent_change":2024,"volume":2009,"transactions":9,"vwap":2023},"2025-08-25",3.71,3.67,-1.87,{"date":2026,"open":2027,"high":2001,"low":2027,"close":2028,"change":697,"percent_change":1141,"volume":2029,"transactions":9,"vwap":2028},"2025-08-22",3.51,3.74,38700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1408,"change":385,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1408},"2025-08-21",3.44,3.49,3.41,-1.15,8100,{"date":2038,"open":1408,"high":2039,"low":2040,"close":2033,"change":704,"percent_change":1748,"volume":2041,"transactions":9,"vwap":2033},"2025-08-20",3.61,3.428,12500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":429,"percent_change":541,"volume":2048,"transactions":9,"vwap":2047},"2025-08-19",3.53,3.63,3.47,3.52,6500,{"date":2050,"open":1408,"high":2051,"low":2052,"close":2044,"change":889,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2044},"2025-08-18",3.598,3.26,2.92,17800,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":447,"percent_change":1904,"volume":1998,"transactions":9,"vwap":2059},"2025-08-15",3.59,3.39,3.43,{"date":2061,"open":2045,"high":1987,"low":2047,"close":2044,"change":581,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2044},"2025-08-14",-3.55,27300,{"date":2065,"open":2023,"high":1988,"low":2066,"close":2017,"change":2067,"percent_change":237,"volume":2068,"transactions":9,"vwap":2017},"2025-08-13",3.615,0.065,18600,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":637,"volume":2075,"transactions":9,"vwap":2073},"2025-08-12",3.28,3.625,3.595,0.365,22100,{"date":2077,"open":642,"high":2078,"low":2079,"close":2080,"change":630,"percent_change":1055,"volume":2081,"transactions":9,"vwap":2080},"2025-08-11",3.48,3.175,3.23,29000,{"date":2083,"open":2052,"high":2034,"low":2052,"close":642,"change":21,"percent_change":2084,"volume":2085,"transactions":9,"vwap":642},"2025-08-08",1.22,11600,{"date":2087,"open":2088,"high":1292,"low":2089,"close":2090,"change":227,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-07",3.325,3.25,3.27,-3.25,18200,{"date":2094,"open":2046,"high":2095,"low":2096,"close":2097,"change":309,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-06",3.525,3.35,3.38,-2.03,16800,{"date":2101,"open":2102,"high":2017,"low":2103,"close":1408,"change":763,"percent_change":348,"volume":1894,"transactions":9,"vwap":1408},"2025-08-05",3.57,3.29,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2057,"change":1143,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2057},"2025-08-04",3.2,3.68,3.13,14.7,30600,{"date":2112,"open":2103,"high":2113,"low":2108,"close":2108,"change":377,"percent_change":2114,"volume":1911,"transactions":9,"vwap":2108},"2025-08-01",3.455,-5.72,{"date":2116,"open":2057,"high":1430,"low":2117,"close":2117,"change":367,"percent_change":2118,"volume":1794,"transactions":9,"vwap":2117},"2025-07-31",3.32,-6.48,{"date":2120,"open":2121,"high":1994,"low":2047,"close":2122,"change":309,"percent_change":1551,"volume":2123,"transactions":9,"vwap":2122},"2025-07-30",3.62,3.55,34200,{"date":2125,"open":1994,"high":2126,"low":2039,"close":2121,"change":581,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2121},"2025-07-29",3.865,-3.47,26300,{"date":2130,"open":1977,"high":1977,"low":2017,"close":2131,"change":430,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-28",3.75,-2.34,31300,{"date":2135,"open":1975,"high":2136,"low":1989,"close":1977,"change":21,"percent_change":61,"volume":2137,"transactions":9,"vwap":1977},"2025-07-25",4.1,29200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1975,"change":1054,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1975},"2025-07-24",3.95,4.04,3.775,-5,23800,{"date":2146,"open":2001,"high":2147,"low":2131,"close":2148,"change":438,"percent_change":2149,"volume":1905,"transactions":9,"vwap":2148},"2025-07-23",4.087,4,3.09,{"date":2151,"open":2131,"high":2141,"low":2131,"close":2001,"change":922,"percent_change":514,"volume":2152,"transactions":9,"vwap":2001},"2025-07-22",31600,{"date":2154,"open":2002,"high":2155,"low":2156,"close":1975,"change":581,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1975},"2025-07-21",3.985,3.709,-3.31,17700,{"date":2160,"open":2161,"high":2162,"low":1958,"close":1958,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1958},"2025-07-18",4.28,4.48,-0.3,-7.09,50700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":763,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-17",4.37,4.45,4.13,4.23,-3.2,41000,{"date":2175,"open":2176,"high":1766,"low":2177,"close":2168,"change":330,"percent_change":1937,"volume":2178,"transactions":9,"vwap":2168},"2025-07-16",4.26,4.086,37000,{"date":2180,"open":2181,"high":2181,"low":2182,"close":1950,"change":581,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1950},"2025-07-15",4.35,4.14,-3.02,45300,{"date":2186,"open":2170,"high":1362,"low":2187,"close":2188,"change":1039,"percent_change":2008,"volume":2189,"transactions":9,"vwap":2188},"2025-07-14",4.0050001,4.31,35900,{"date":2191,"open":2008,"high":958,"low":2140,"close":2182,"change":412,"percent_change":2192,"volume":1424,"transactions":9,"vwap":2182},"2025-07-11",-1.43,{"date":2194,"open":2195,"high":2161,"low":2182,"close":2196,"change":704,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-10",4.24,4.2,-0.71,185400,{"date":2200,"open":1738,"high":1754,"low":2201,"close":2171,"change":376,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2171},"2025-07-09",4.131,-0.47,20500,{"date":2205,"open":2206,"high":2207,"low":1740,"close":783,"change":922,"percent_change":2208,"volume":2209,"transactions":9,"vwap":783},"2025-07-08",4.22,4.408,1.92,31800,{"date":2211,"open":2171,"high":2195,"low":2212,"close":1740,"change":915,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1740},"2025-07-07",4.055,-6.5,53000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":1291,"percent_change":861,"volume":2220,"transactions":9,"vwap":2218},"2025-07-03",4.21,4.46,4.085,29100,{"date":2222,"open":2140,"high":2223,"low":2224,"close":1959,"change":168,"percent_change":1866,"volume":2165,"transactions":9,"vwap":1959},"2025-07-02",4.185,3.946,{"date":2226,"open":2057,"high":2140,"low":2057,"close":2140,"change":1195,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2140},"2025-07-01",7.05,22300,{"date":2230,"open":2231,"high":1933,"low":2107,"close":1997,"change":367,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1997},"2025-06-30",3.97,-5.87,32100,{"date":2235,"open":2002,"high":2002,"low":1977,"close":2236,"change":376,"percent_change":1005,"volume":2237,"transactions":9,"vwap":2236},"2025-06-27",3.92,111000,{"date":2239,"open":1977,"high":2013,"low":2131,"close":2002,"change":438,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2002},"2025-06-26",3.14,22000,{"date":2243,"open":1234,"high":1234,"low":2244,"close":1988,"change":473,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1988},"2025-06-25",3.81,-5.45,15200,{"date":2248,"open":2231,"high":2141,"low":2249,"close":2141,"change":880,"percent_change":1067,"volume":2250,"transactions":9,"vwap":2141},"2025-06-24",3.796,41400,{"date":2252,"open":2001,"high":2253,"low":2254,"close":2231,"change":922,"percent_change":289,"volume":2255,"transactions":9,"vwap":2231},"2025-06-23",3.98,3.705,39800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":889,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-20",3.85,3.91,3.713,3.89,2.64,52500,{"date":2265,"open":2266,"high":1977,"low":2267,"close":1969,"change":839,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1969},"2025-06-18",3.73,3.617,1.34,37800,{"date":2271,"open":1982,"high":1994,"low":2272,"close":2028,"change":457,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2028},"2025-06-17",3.635,1.63,37700,{"date":2276,"open":1981,"high":2277,"low":1981,"close":2107,"change":1066,"percent_change":2140,"volume":2278,"transactions":9,"vwap":2107},"2025-06-16",3.704,38200,{"date":2280,"open":2057,"high":1987,"low":2281,"close":2281,"change":298,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-13",3.54,-4.07,30800,{"date":2285,"open":1988,"high":1988,"low":1981,"close":1997,"change":1534,"percent_change":2286,"volume":1873,"transactions":9,"vwap":1997},"2025-06-12",-3.15,{"date":2288,"open":2004,"high":2289,"low":2266,"close":2244,"change":200,"percent_change":200,"volume":2290,"transactions":9,"vwap":2244},"2025-06-11",3.895,19800,{"date":2292,"open":2004,"high":2140,"low":1994,"close":2244,"change":385,"percent_change":2293,"volume":2128,"transactions":9,"vwap":2244},"2025-06-10",-1.04,{"date":2295,"open":491,"high":491,"low":1975,"close":2258,"change":420,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2258},"2025-06-09",-4.23,27500,{"date":2299,"open":2148,"high":1933,"low":2236,"close":1933,"change":839,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1933},"2025-06-06",1.26,33700,{"date":2303,"open":2140,"high":491,"low":2140,"close":2231,"change":1344,"percent_change":1762,"volume":2304,"transactions":9,"vwap":2231},"2025-06-05",21600,{"date":2306,"open":1963,"high":1959,"low":27,"close":2013,"change":447,"percent_change":1400,"volume":2307,"transactions":9,"vwap":2013},"2025-06-04",28100,{"date":2309,"open":2001,"high":2310,"low":2311,"close":2312,"change":319,"percent_change":1977,"volume":2152,"transactions":9,"vwap":2312},"2025-06-03",4.09,3.835,4.06,{"date":2314,"open":1234,"high":1959,"low":1965,"close":2259,"change":208,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2259},"2025-06-02",-4.4,46300,{"date":2318,"open":1234,"high":2319,"low":2140,"close":2310,"change":21,"percent_change":127,"volume":2320,"transactions":9,"vwap":2310},"2025-05-30",4.195,43700,{"date":2322,"open":1597,"high":2310,"low":2231,"close":1234,"change":200,"percent_change":200,"volume":2323,"transactions":9,"vwap":1234},"2025-05-29",32500,{"date":2325,"open":2326,"high":2217,"low":2013,"close":1234,"change":1344,"percent_change":1762,"volume":2327,"transactions":9,"vwap":1234},"2025-05-28",4.01,46800,{"date":2329,"open":2231,"high":2330,"low":2231,"close":2141,"change":805,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2141},"2025-05-27",4.294,2.8,26000,{"date":2334,"open":2148,"high":2148,"low":2289,"close":1958,"change":430,"percent_change":2335,"volume":2203,"transactions":9,"vwap":1958},"2025-05-23",-2.24,{"date":2337,"open":2310,"high":2338,"low":2148,"close":1933,"change":630,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1933},"2025-05-22",4.12,-1.95,15800,{"date":2342,"open":2008,"high":1740,"low":1234,"close":2136,"change":763,"percent_change":2343,"volume":1991,"transactions":9,"vwap":2136},"2025-05-21",-3.3,{"date":2345,"open":2346,"high":783,"low":2008,"close":2195,"change":839,"percent_change":806,"volume":2054,"transactions":9,"vwap":2195},"2025-05-20",4.19,{"date":2348,"open":2338,"high":2349,"low":1234,"close":2346,"change":200,"percent_change":200,"volume":2278,"transactions":9,"vwap":2346},"2025-05-19",4.51,{"date":2351,"open":2206,"high":2352,"low":2346,"close":2346,"change":704,"percent_change":2197,"volume":2353,"transactions":9,"vwap":2346},"2025-05-16",4.392,43600,{"date":2355,"open":1959,"high":2176,"low":1747,"close":2206,"change":438,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2206},"2025-05-15",2.93,31400,{"date":2359,"open":2231,"high":2195,"low":2140,"close":2136,"change":1066,"percent_change":2281,"volume":2360,"transactions":9,"vwap":2136},"2025-05-14",40300,{"date":2362,"open":2363,"high":2148,"low":2364,"close":2013,"change":190,"percent_change":2217,"volume":2365,"transactions":9,"vwap":2013},"2025-05-13",3.86,3.671,31700,{"date":2367,"open":2131,"high":1988,"low":2047,"close":1975,"change":190,"percent_change":1754,"volume":2368,"transactions":9,"vwap":1975},"2025-05-12",48500,{"date":2370,"open":2371,"high":1982,"low":2372,"close":1987,"change":880,"percent_change":524,"volume":2373,"transactions":9,"vwap":1987},"2025-05-09",3.5,3.42,39200,{"date":2375,"open":2071,"high":1430,"low":2376,"close":2102,"change":1291,"percent_change":803,"volume":2377,"transactions":9,"vwap":2102},"2025-05-08",3.17,40700,{"date":2379,"open":2380,"high":642,"low":2380,"close":2052,"change":1734,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2052},"2025-05-07",2.85,14.39,79400,{"date":2384,"open":2385,"high":2053,"low":2386,"close":2380,"change":385,"percent_change":299,"volume":2387,"transactions":9,"vwap":2380},"2025-05-06",2.86,2.84,32400,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":705,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-05",3.11,2.88,2.89,-8.25,34500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":1039,"percent_change":1393,"volume":2400,"transactions":9,"vwap":2398},"2025-05-02",3,3.15,2.969,12900,{"date":2402,"open":2149,"high":2403,"low":2404,"close":2405,"change":298,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-01",3.18,2.875,2.98,-4.79,36400,{"date":2409,"open":2410,"high":2398,"low":2385,"close":2108,"change":922,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2108},"2025-04-30",3.01,2.62,55300,{"date":2414,"open":2415,"high":2416,"low":2410,"close":2417,"change":200,"percent_change":200,"volume":2418,"transactions":9,"vwap":2417},"2025-04-29",3.04,3.319,3.05,36800,{"date":2420,"open":2421,"high":2108,"low":2422,"close":2417,"change":376,"percent_change":2423,"volume":2357,"transactions":9,"vwap":2417},"2025-04-28",3.07,3.03,-0.65,{"date":2425,"open":2421,"high":2426,"low":2427,"close":2421,"change":412,"percent_change":2428,"volume":2133,"transactions":9,"vwap":2421},"2025-04-25",3.36,2.971,-1.92,{"date":2430,"open":2392,"high":2398,"low":2392,"close":2108,"change":288,"percent_change":928,"volume":2431,"transactions":9,"vwap":2108},"2025-04-24",57900,{"date":182,"open":2385,"high":2421,"low":178,"close":2433,"change":839,"percent_change":2434,"volume":2209,"transactions":9,"vwap":2433},2.91,1.75]