[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFST":3,"homepage-market-summary":30,"stock-historical-LFST":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LFST","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},"LifeStance Health Group, Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","LifeStance Health Group Inc is a mental healthcare company that operates as a provider of outpatient mental health services, spanning psychiatric evaluations and treatment, psychological and neuropsychological testing, and individual, family, and group therapy. It treats a broad range of mental health conditions, including anxiety, depression, bipolar disorder, eating disorders, psychotic disorders, and post-traumatic stress disorder, using evidence-based approaches to ensure effective treatment. The group has a single operating and reportable segment of mental health services.","8,542","Scottsdale, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.22,11.86,12.24,11.83,0.39,3.3,3177985.275247,24359,12.1382,14.145,4.77,3303611.614542235,79.5,1336,{"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.74,2970327,1084169415.250101,91.84,"2025-04-23",[183,184,194,204,214,224,234,243,253,263,273,284,294,305,316,326,336,345,355,362,372,383,392,402,411,420,429,439,450,460,471,480,489,497,506,513,520,527,535,546,555,565,574,584,594,604,614,623,632,643,651,660,670,681,691,697,705,714,722,730,737,745,753,761,766,773,779,785,793,800,808,817,825,834,843,850,856,864,870,878,885,892,899,907,914,921,929,937,945,951,958,964,969,975,982,990,997,1003,1010,1018,1023,1031,1036,1044,1052,1060,1067,1074,1079,1083,1089,1094,1102,1109,1116,1124,1131,1138,1144,1151,1159,1166,1174,1179,1185,1191,1198,1203,1209,1214,1219,1226,1235,1241,1247,1253,1258,1263,1269,1275,1280,1285,1290,1295,1301,1307,1313,1317,1324,1331,1336,1344,1350,1356,1362,1368,1373,1380,1385,1391,1396,1402,1407,1412,1417,1420,1426,1431,1436,1441,1448,1453,1457,1461,1466,1470,1475,1478,1481,1484,1489,1496,1500,1505,1510,1514,1520,1524,1528,1532,1536,1540,1544,1548,1552,1555,1559,1563,1566,1571,1575,1579,1583,1586,1591,1596,1601,1606,1609,1613,1618,1622,1625,1630,1634,1639,1643,1651,1656,1660,1667,1673,1677,1682,1687,1691,1696,1701,1708,1716,1722,1728,1733,1739,1746,1751,1759,1765,1772,1776,1780,1786,1791,1797,1802,1805,1812,1818,1823,1830,1838,1846,1853,1860,1865,1871,1875,1880,1886,1892,1896,1901,1905,1910,1915,1919,1924,1929,1933,1939,1947,1952,1955,1960,1965,1970,1976,1980,1984,1989,1993,1998,2002,2005,2009,2013,2017,2022,2029,2037,2044,2051,2059,2066,2072,2077,2082,2090,2098,2103,2108,2114,2118,2123,2129,2136,2142,2150,2155,2160,2165,2171,2178,2185,2192,2200,2206,2213,2218,2222,2227,2230,2234,2239,2244,2248,2254,2257,2261,2266,2271,2277,2282,2289,2297,2303,2309,2313,2319,2325,2330,2336,2343,2346,2350,2357,2362,2366,2370,2373,2378,2381,2385,2389,2394,2401,2404,2408,2413,2417,2420,2425,2428,2432,2435],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",11.91,12.08,11.47,-0.08,-0.67,3771927.136527,39148,11.785,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",12.04,12.25,11.835,-0.12,-1,3708870.277326,28770,11.9715,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",11.85,12.17,12.03,0.14,1.18,3292409.165562,24349,12.05,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",11.9,11.595,11.89,0.05,0.42,3451817.408115,25974,11.7912,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",11.77,11.99,11.7,11.84,0,3043438.667552,23373,11.8803,{"date":235,"open":226,"high":236,"low":237,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",12.045,11.76,0.04,0.34,7827714.903269,31903,11.8653,{"date":244,"open":245,"high":207,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",12.13,11.78,11.8,-0.28,-2.32,4255934.214872,27983,11.9287,{"date":254,"open":255,"high":256,"low":257,"close":187,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",12.5,12.51,11.75,-0.47,-3.75,7615329.380584,40598,12.0013,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":199,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",12.69,12.9099,12.515,12.55,-0.95,4044587.751624,30472,12.6865,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",12.56,12.72,12.4,12.67,0.1,0.8,3312996.782498,27011,12.6165,{"date":285,"open":256,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",12.62,12.33,12.57,-0.04,-0.32,17910867.189527,38712,12.5457,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",12.82,13.11,12.59,12.61,-0.18,-1.41,7351330.633264,37953,12.8391,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",13.01,13.36,12.76,12.79,-0.27,-2.07,5250068.370495,39544,13.0079,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":290,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",13.32,13.34,12.705,13.06,-2.39,6432862.27973,38441,12.9242,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",13.05,13.56,13.38,0.41,3.16,5133512.463826,33005,13.3885,{"date":337,"open":328,"high":25,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",12.94,12.97,-0.03,-0.23,7205616.806689,37528,13.0461,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",12.6,13.265,13,0.38,3.01,5941493.271904,49050,13.0463,{"date":356,"open":299,"high":357,"low":358,"close":286,"change":300,"percent_change":301,"volume":359,"transactions":360,"vwap":361},"2026-09-09",12.825,12.38,12517819.16368,88531,12.6375,{"date":363,"open":299,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",12.905,12.485,12.8,0.07,0.55,3073001.494715,36530,12.7538,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",12.85,12.9778,12.54,12.73,-0.1,-0.78,2043808.533568,23260,12.711,{"date":384,"open":385,"high":386,"low":309,"close":387,"change":388,"percent_change":258,"volume":389,"transactions":390,"vwap":391},"2026-09-03",12.88,13.09,12.83,-0.06,4197478.867169,35168,12.8732,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",12.74,13.15,12.89,0.29,2.3,3791758.500858,33987,12.9125,{"date":403,"open":404,"high":405,"low":404,"close":347,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",12.27,12.755,0.24,1.94,3465906.16838,26673,12.5367,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":219,"percent_change":331,"volume":417,"transactions":418,"vwap":419},"2026-08-31",12.23,12.405,12.0419,12.36,3447047.218211,19320,12.3185,{"date":421,"open":422,"high":298,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",12.31,12.235,0.01,0.08,4045646.667906,35142,12.3973,{"date":430,"open":431,"high":365,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",12.185,12.1,12.3,0.15,1.23,2960734.85504,24677,12.3381,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",12.21,12.48,12.01,12.15,-0.13,-1.06,4432493.927057,29867,12.1847,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":126,"volume":457,"transactions":458,"vwap":459},"2026-08-25",12.19,12.295,11.915,12.28,0.12,3623953.1584,26867,12.1403,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",12.37,12.655,12.11,12.16,-0.31,-2.49,2722682.880039,23522,12.3051,{"date":472,"open":473,"high":276,"low":474,"close":475,"change":300,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",12.65,12.41,12.47,-1.42,2616853.701725,23388,12.4971,{"date":481,"open":482,"high":483,"low":484,"close":473,"change":300,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",12.7,12.965,12.605,-1.4,2310489.957804,26186,12.7147,{"date":490,"open":482,"high":374,"low":491,"close":387,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",12.43,0.47,3.8,2637464.492888,23783,12.707,{"date":498,"open":499,"high":500,"low":287,"close":416,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",12.64,12.7499,-0.19,-1.51,3506635.701343,34114,12.4693,{"date":507,"open":474,"high":508,"low":413,"close":268,"change":509,"percent_change":60,"volume":510,"transactions":511,"vwap":512},"2026-08-17",12.665,0.13,3451227.99903,26534,12.5335,{"date":514,"open":455,"high":405,"low":16,"close":515,"change":167,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",12.42,1.64,5006418.116818,38177,12.5505,{"date":521,"open":464,"high":277,"low":522,"close":16,"change":523,"percent_change":189,"volume":524,"transactions":525,"vwap":526},"2026-08-13",12.02,-0.01,5042404.432145,36191,12.2121,{"date":528,"open":529,"high":197,"low":530,"close":413,"change":106,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",11.56,11.43,6.35,5600898.100442,42856,11.9961,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",11.79,11.93,11.36,11.5,-0.4,-3.36,5814411.31618,46416,11.5562,{"date":547,"open":548,"high":549,"low":548,"close":216,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",10.85,12.425,1.06,9.78,10558357.169248,74454,11.9792,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":53,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",10.9,10.975,10.52,10.84,1.69,3792526.033855,32097,10.8439,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":397,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",10.99,10.08,10.66,2.8,9142685.632378,65730,10.6583,{"date":575,"open":576,"high":577,"low":568,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",10.36,10.565,10.37,0.11,1.07,4358940.914514,34325,10.3897,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":248,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",10.54,10.598,10.205,10.26,-2.66,3344819.084641,32661,10.3127,{"date":595,"open":596,"high":597,"low":598,"close":586,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",10.63,10.795,10.47,0.06,0.57,3422826.180829,26669,10.5843,{"date":605,"open":606,"high":607,"low":598,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",10.7,10.845,10.48,-0.26,-2.42,2520047.45674,25050,10.5877,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":199,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",10.86,10.585,10.74,-1.1,1903066.279802,20380,10.6969,{"date":624,"open":625,"high":626,"low":560,"close":616,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",11.22,11.33,-0.38,-3.38,2829066.427864,22794,11.0077,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",10.98,11.25,10.685,11.24,0.36,3.31,2114441.35248,22571,11.0302,{"date":644,"open":616,"high":645,"low":607,"close":646,"change":647,"percent_change":300,"volume":648,"transactions":649,"vwap":650},"2026-07-27",11.095,10.88,-0.02,1910588.352408,21148,10.9175,{"date":652,"open":653,"high":654,"low":655,"close":557,"change":131,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",11.16,11.288,10.87,0.83,1842013.411233,17077,10.956,{"date":661,"open":646,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",11.02,10.7355,10.81,-0.2,-1.82,1800396.79316,16532,10.8415,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",11.41,11.485,10.9509,11.01,-0.44,-3.84,2175941.711441,22904,11.0752,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":579,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",11.37,11.64,11.305,11.45,0.97,2793329.845797,21552,11.4651,{"date":692,"open":529,"high":237,"low":626,"close":693,"change":88,"percent_change":312,"volume":694,"transactions":695,"vwap":696},"2026-07-20",11.34,2249071.371702,22483,11.4523,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":397,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-17",11.14,11.68,11.135,11.58,2.57,4267200,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",11.28,11.475,11.09,11.29,0.32,2.92,6770800,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":53,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-15",10.76,11.1,10.575,10.97,1.67,2970000,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":724},"2026-07-14",10.79,10.83,10.6,-0.09,-0.83,3086800,{"date":731,"open":716,"high":732,"low":733,"close":646,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":646},"2026-07-13",10.929,10.73,0.175,1.63,2410800,{"date":738,"open":739,"high":740,"low":617,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",10.75,10.875,10.705,-0.095,-0.88,2908900,{"date":746,"open":608,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",10.858,10.46,10.8,0.31,2.96,2650000,{"date":754,"open":739,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",10.805,10.4,10.49,-0.41,-3.76,4490000,{"date":762,"open":567,"high":763,"low":724,"close":557,"change":727,"percent_change":764,"volume":765,"transactions":9,"vwap":557},"2026-07-07",11.106,-0.82,2921900,{"date":767,"open":768,"high":769,"low":770,"close":567,"change":248,"percent_change":771,"volume":772,"transactions":9,"vwap":567},"2026-07-06",11.27,11.51,10.965,-2.48,4407200,{"date":774,"open":702,"high":775,"low":776,"close":768,"change":777,"percent_change":485,"volume":778,"transactions":9,"vwap":768},"2026-07-02",11.62,11.2,-0.16,5079800,{"date":780,"open":781,"high":782,"low":781,"close":530,"change":111,"percent_change":783,"volume":784,"transactions":9,"vwap":530},"2026-07-01",10.71,11.48,6.72,4952000,{"date":786,"open":787,"high":788,"low":789,"close":781,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":781},"2026-06-30",10.33,10.89,10.32,0.37,3.58,3825100,{"date":794,"open":795,"high":596,"low":796,"close":797,"change":599,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-29",10.28,10.14,10.34,0.58,4778700,{"date":801,"open":802,"high":803,"low":804,"close":795,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":795},"2026-06-26",9.86,10.3,9.8,0.4,4.05,14419400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",9.61,9.995,9.568,9.88,0.23,2.38,3359200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":72,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-24",9.56,9.855,9.5,9.65,2.22,3438300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",9.13,9.535,9.12,9.44,0.235,2.55,2933500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",8.98,9.29,8.965,9.205,0.225,2.51,4840900,{"date":844,"open":845,"high":846,"low":847,"close":836,"change":790,"percent_change":848,"volume":849,"transactions":9,"vwap":836},"2026-06-18",8.63,9.11,8.61,4.3,6914900,{"date":851,"open":852,"high":853,"low":854,"close":847,"change":523,"percent_change":199,"volume":855,"transactions":9,"vwap":847},"2026-06-17",8.59,8.815,8.53,2688800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":116,"volume":863,"transactions":9,"vwap":861},"2026-06-16",8.565,8.73,8.555,8.62,0.03,2274500,{"date":865,"open":866,"high":867,"low":868,"close":852,"change":131,"percent_change":550,"volume":869,"transactions":9,"vwap":852},"2026-06-15",8.51,8.609,8.36,2225800,{"date":871,"open":872,"high":861,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",8.6,8.414,8.5,-0.11,-1.28,2788300,{"date":879,"open":880,"high":847,"low":881,"close":847,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":847},"2026-06-11",7.88,7.83,0.75,9.54,6073100,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":167,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-10",7.65,7.89,7.86,2.61,2129900,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":711,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",7.42,7.66,7.41,4.36,1936400,{"date":900,"open":896,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",7.485,7.29,7.34,-0.07,-0.94,2109600,{"date":908,"open":909,"high":910,"low":911,"close":896,"change":341,"percent_change":912,"volume":913,"transactions":9,"vwap":896},"2026-06-05",7.56,7.635,7.36,-3.01,1924000,{"date":915,"open":916,"high":889,"low":917,"close":918,"change":209,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",7.58,7.57,7.64,1.87,1652100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":609,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-03",7.74,7.8,7.445,7.5,-3.35,1962300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":300,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-02",7.91,7.98,7.755,7.76,-2.27,2152900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":814,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-01",7.72,7.95,7.67,7.94,2.98,2221700,{"date":946,"open":947,"high":888,"low":948,"close":949,"change":378,"percent_change":876,"volume":950,"transactions":9,"vwap":949},"2026-05-29",7.81,7.69,7.71,2588900,{"date":952,"open":953,"high":954,"low":955,"close":947,"change":167,"percent_change":956,"volume":957,"transactions":9,"vwap":947},"2026-05-28",7.6,7.815,7.588,2.63,2219200,{"date":959,"open":917,"high":910,"low":960,"close":961,"change":238,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-27",7.47,7.61,0.53,3068500,{"date":965,"open":894,"high":966,"low":896,"close":917,"change":53,"percent_change":967,"volume":968,"transactions":9,"vwap":917},"2026-05-26",7.605,2.44,2923400,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":904,"percent_change":905,"volume":974,"transactions":9,"vwap":973},"2026-05-22",7.46,7.24,7.39,3233800,{"date":976,"open":977,"high":977,"low":978,"close":971,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-05-21",7.665,7.43,-0.22,-2.86,2055100,{"date":983,"open":984,"high":985,"low":917,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",7.73,7.805,7.68,-0.05,-0.65,3421600,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":904,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-05-19",7.87,7.9,7.695,-0.9,3430400,{"date":998,"open":918,"high":999,"low":1000,"close":924,"change":434,"percent_change":1001,"volume":1002,"transactions":9,"vwap":924},"2026-05-18",7.835,7.63,1.96,3603500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":887,"change":88,"percent_change":1008,"volume":1009,"transactions":9,"vwap":887},"2026-05-15",7.82,7.855,7.571,-3.04,4057800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":888,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":888},"2026-05-14",8.15,8.16,7.79,-0.21,-2.59,5261000,{"date":1019,"open":931,"high":94,"low":889,"close":94,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":94},"2026-05-13",0.17,2.14,5916400,{"date":1024,"open":895,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",7.945,7.615,7.93,0.26,3.39,8688100,{"date":1032,"open":934,"high":881,"low":1033,"close":941,"change":340,"percent_change":1034,"volume":1035,"transactions":9,"vwap":941},"2026-05-11",7.59,-0.39,12999200,{"date":1037,"open":1038,"high":1039,"low":977,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",8.01,8.04,7.7,-1.15,-12.99,24975700,{"date":1045,"open":1046,"high":1047,"low":924,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-07",8,8.89,8.85,1.49,20.24,13799900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":911,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":911},"2026-05-06",7.35,7.51,7.31,0.02,0.27,3739100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":903,"change":367,"percent_change":1065,"volume":1066,"transactions":9,"vwap":903},"2026-05-05",7.27,7.455,7.175,0.96,3308500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1062,"change":609,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-05-04",7.48,7.55,7.23,-3.45,3373200,{"date":1075,"open":953,"high":910,"low":971,"close":1076,"change":289,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",7.53,-0.53,3562200,{"date":1080,"open":971,"high":1000,"low":978,"close":917,"change":209,"percent_change":1081,"volume":1082,"transactions":9,"vwap":917},"2026-04-30",1.88,37598300,{"date":1084,"open":918,"high":1085,"low":1086,"close":978,"change":88,"percent_change":1087,"volume":1088,"transactions":9,"vwap":978},"2026-04-29",7.663,7.385,-3.13,5277300,{"date":1090,"open":939,"high":1091,"low":896,"close":941,"change":805,"percent_change":1092,"volume":1093,"transactions":9,"vwap":941},"2026-04-28",7.77,5.5,7783700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1062,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1062},"2026-04-27",7.05,7.49,7.03,0.22,3.12,3962000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1096,"change":599,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1096},"2026-04-24",6.95,7.095,6.855,0.86,2693200,{"date":1110,"open":1104,"high":1111,"low":1112,"close":1113,"change":425,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-23",7.015,6.86,6.99,1.16,1220500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":456,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-22",6.83,6.93,6.81,6.91,1.77,1292200,{"date":1125,"open":1126,"high":1098,"low":1127,"close":1128,"change":445,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",6.96,6.765,6.79,-1.88,1161500,{"date":1132,"open":1133,"high":1134,"low":1120,"close":1135,"change":862,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-20",6.85,6.98,6.92,0.44,1551400,{"date":1139,"open":1140,"high":1134,"low":1141,"close":1142,"change":1099,"percent_change":21,"volume":1143,"transactions":9,"vwap":1142},"2026-04-17",6.76,6.74,6.89,1857400,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":456,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-16",6.56,6.75,6.67,1.83,1359000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":238,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",6.52,6.59,6.49,6.55,0.61,1145300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":219,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",6.48,6.58,6.51,0.77,1324000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":599,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-13",6.36,6.47,6.355,6.46,0.94,876900,{"date":1175,"open":1161,"high":1155,"low":531,"close":1176,"change":727,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-10",6.4,-1.39,1057500,{"date":1180,"open":1153,"high":1181,"low":1182,"close":1155,"change":987,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1155},"2026-04-09",6.57,6.3,-0.76,1779700,{"date":1186,"open":1187,"high":1187,"low":1155,"close":1188,"change":509,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-08",6.66,6.54,2.03,1934000,{"date":1192,"open":1193,"high":1155,"low":1194,"close":1195,"change":424,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",6.42,6.365,6.41,0.16,1968500,{"date":1199,"open":1182,"high":1195,"low":1200,"close":1176,"change":131,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1176},"2026-04-06",6.25,1.43,1984700,{"date":1204,"open":1205,"high":1194,"low":1206,"close":1207,"change":388,"percent_change":905,"volume":1208,"transactions":9,"vwap":1207},"2026-04-02",6.28,6.21,6.31,1473600,{"date":1210,"open":1211,"high":1156,"low":1212,"close":1211,"change":230,"percent_change":230,"volume":1213,"transactions":9,"vwap":1211},"2026-04-01",6.37,6.34,2041800,{"date":1215,"open":1182,"high":1176,"low":1216,"close":1211,"change":509,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1211},"2026-03-31",6.225,2.08,1893000,{"date":1220,"open":1221,"high":1168,"low":1222,"close":1223,"change":189,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",6.33,6.23,6.24,-1.27,1268700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",6.62,6.68,6.27,6.32,-0.37,-5.53,1712600,{"date":1236,"open":1154,"high":1237,"low":1154,"close":1238,"change":238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-26",6.735,6.69,0.6,1972200,{"date":1242,"open":1243,"high":1187,"low":1243,"close":1244,"change":167,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",6.43,6.65,3.1,1893700,{"date":1248,"open":1161,"high":1161,"low":1249,"close":1250,"change":189,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-24",6.385,6.45,-1.23,2271900,{"date":1254,"open":1250,"high":1255,"low":1243,"close":1256,"change":509,"percent_change":1189,"volume":1257,"transactions":9,"vwap":1256},"2026-03-23",6.625,6.53,1717900,{"date":1259,"open":1243,"high":1260,"low":1231,"close":1176,"change":388,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1176},"2026-03-20",6.475,-0.93,1990500,{"date":1264,"open":1265,"high":1266,"low":1221,"close":1171,"change":219,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1171},"2026-03-19",6.38,6.484,0.78,1911500,{"date":1270,"open":1153,"high":1271,"low":1211,"close":1195,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1195},"2026-03-18",6.575,-0.17,-2.58,1555900,{"date":1276,"open":1277,"high":1228,"low":1195,"close":1162,"change":509,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1162},"2026-03-17",6.5,2.02,1949000,{"date":1281,"open":1221,"high":1282,"low":1182,"close":1250,"change":456,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1250},"2026-03-16",6.505,1.9,4528100,{"date":1286,"open":1168,"high":1287,"low":1288,"close":1221,"change":230,"percent_change":230,"volume":1289,"transactions":9,"vwap":1221},"2026-03-13",6.465,6.205,2293100,{"date":1291,"open":1146,"high":1292,"low":1231,"close":1221,"change":466,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1221},"2026-03-12",6.63,-4.67,1495900,{"date":1296,"open":1148,"high":1297,"low":1163,"close":1298,"change":727,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-11",6.71,6.64,-1.34,1708500,{"date":1302,"open":1142,"high":1303,"low":1297,"close":1304,"change":300,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",6.975,6.73,-2.6,3054900,{"date":1308,"open":1309,"high":1310,"low":1237,"close":1121,"change":647,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1121},"2026-03-09",6.8,6.97,-0.29,2054700,{"date":1314,"open":1315,"high":1098,"low":1112,"close":1119,"change":647,"percent_change":1311,"volume":1316,"transactions":9,"vwap":1119},"2026-03-06",7,2955100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1104,"change":627,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1104},"2026-03-05",7.16,7.235,6.805,-5.18,3361000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":599,"percent_change":656,"volume":1330,"transactions":9,"vwap":1329},"2026-03-04",7.26,7.415,7.2,7.33,4040800,{"date":1332,"open":1098,"high":1333,"low":1126,"close":1062,"change":509,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1062},"2026-03-03",7.275,1.82,2376200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":378,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-02",7.17,7.295,7.075,7.14,-1.38,5046400,{"date":1345,"open":1118,"high":1333,"low":1346,"close":972,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":972},"2026-02-27",6.82,0.28,4.02,4301500,{"date":1351,"open":1134,"high":1352,"low":1141,"close":1126,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1126},"2026-02-26",7.135,-0.45,-6.07,10746700,{"date":1357,"open":1358,"high":1359,"low":1329,"close":896,"change":1058,"percent_change":1360,"volume":1361,"transactions":9,"vwap":896},"2026-02-25",7.985,8.09,3.78,6149700,{"date":1363,"open":1364,"high":1319,"low":1365,"close":1341,"change":219,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1341},"2026-02-24",7.09,6.955,0.71,2530500,{"date":1369,"open":1370,"high":1071,"low":1135,"close":1364,"change":388,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1364},"2026-02-23",7.15,-0.84,1424500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1370,"change":289,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1370},"2026-02-20",7.19,7.265,7.13,-0.56,884000,{"date":1381,"open":1377,"high":1328,"low":1382,"close":1375,"change":599,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2026-02-19",6.94,0.84,1392300,{"date":1386,"open":1387,"high":1388,"low":1121,"close":1377,"change":131,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1377},"2026-02-18",7.04,7.21,1.28,2504900,{"date":1392,"open":1098,"high":1393,"low":1394,"close":1387,"change":424,"percent_change":209,"volume":1395,"transactions":9,"vwap":1387},"2026-02-17",7.191,7.02,1437600,{"date":1397,"open":1135,"high":1398,"low":1399,"close":1098,"change":579,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1098},"2026-02-13",7.206,6.905,1.59,2066600,{"date":1403,"open":1404,"high":1096,"low":1346,"close":1135,"change":523,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1135},"2026-02-12",7.01,-0.14,2096300,{"date":1408,"open":1404,"high":1409,"low":1410,"close":1119,"change":647,"percent_change":1311,"volume":1411,"transactions":9,"vwap":1119},"2026-02-11",7.025,6.755,1308700,{"date":1413,"open":1112,"high":1414,"low":1112,"close":1104,"change":209,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1104},"2026-02-10",7.12,2.06,1806400,{"date":1418,"open":1128,"high":1118,"low":1228,"close":1120,"change":647,"percent_change":1311,"volume":1419,"transactions":9,"vwap":1120},"2026-02-09",1496300,{"date":1421,"open":1156,"high":1422,"low":1423,"close":1118,"change":397,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1118},"2026-02-06",6.87,6.459,4.43,2629400,{"date":1427,"open":1119,"high":1409,"low":1428,"close":1188,"change":1034,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1188},"2026-02-05",6.495,-5.63,2133700,{"date":1432,"open":1377,"high":1341,"low":1433,"close":1119,"change":300,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1119},"2026-02-04",6.88,-2.53,1606600,{"date":1437,"open":1319,"high":1329,"low":1404,"close":1438,"change":904,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",7.11,-0.97,1697600,{"date":1442,"open":1338,"high":1443,"low":1444,"close":1445,"change":579,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-02",7.28,7.07,7.18,1.56,1454100,{"date":1449,"open":1450,"high":1388,"low":1451,"close":1444,"change":230,"percent_change":230,"volume":1452,"transactions":9,"vwap":1444},"2026-01-30",7.08,6.995,1554500,{"date":1454,"open":1450,"high":1364,"low":1113,"close":1444,"change":340,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1444},"2026-01-29",-0.42,1484300,{"date":1458,"open":1414,"high":1445,"low":1404,"close":1459,"change":230,"percent_change":230,"volume":1460,"transactions":9,"vwap":1459},"2026-01-28",7.1,1718100,{"date":1462,"open":1463,"high":1326,"low":1451,"close":1459,"change":1015,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1459},"2026-01-27",7.25,-2.87,1641200,{"date":1467,"open":903,"high":1468,"low":1071,"close":1056,"change":340,"percent_change":758,"volume":1469,"transactions":9,"vwap":1056},"2026-01-26",7.37,1499700,{"date":1471,"open":903,"high":1472,"low":1473,"close":903,"change":340,"percent_change":758,"volume":1474,"transactions":9,"vwap":903},"2026-01-23",7.355,7.255,1333500,{"date":1476,"open":1388,"high":1063,"low":1477,"close":1468,"change":1196,"percent_change":823,"volume":1452,"transactions":9,"vwap":1468},"2026-01-22",7.169,{"date":1479,"open":1388,"high":1443,"low":1459,"close":1388,"change":862,"percent_change":220,"volume":1480,"transactions":9,"vwap":1388},"2026-01-21",1675400,{"date":1482,"open":1375,"high":903,"low":1394,"close":1445,"change":904,"percent_change":1439,"volume":1483,"transactions":9,"vwap":1445},"2026-01-20",1314800,{"date":1485,"open":1486,"high":971,"low":1445,"close":1463,"change":501,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1463},"2026-01-16",7.4,-2.55,1659800,{"date":1490,"open":1326,"high":1491,"low":1445,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-15",7.475,7.44,0.19,2.62,1491800,{"date":1497,"open":1498,"high":1329,"low":1499,"close":1463,"change":230,"percent_change":230,"volume":1474,"transactions":9,"vwap":1463},"2026-01-14",7.22,7.155,{"date":1501,"open":926,"high":1502,"low":1364,"close":1463,"change":1015,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1463},"2026-01-13",7.52,-2.82,1405000,{"date":1506,"open":1054,"high":960,"low":1507,"close":971,"change":599,"percent_change":1508,"volume":1509,"transactions":9,"vwap":971},"2026-01-12",7.3,0.81,1344400,{"date":1511,"open":1054,"high":1512,"low":1443,"close":1486,"change":1057,"percent_change":1058,"volume":1513,"transactions":9,"vwap":1486},"2026-01-09",7.447,1648100,{"date":1515,"open":1516,"high":1097,"low":1326,"close":1517,"change":425,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-08",7.32,7.38,1.1,2406300,{"date":1521,"open":1507,"high":911,"low":1522,"close":1507,"change":1057,"percent_change":1058,"volume":1523,"transactions":9,"vwap":1507},"2026-01-07",7.185,1611000,{"date":1525,"open":1450,"high":902,"low":1387,"close":1443,"change":814,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1443},"2026-01-06",3.26,2102800,{"date":1529,"open":1119,"high":1459,"low":1121,"close":1096,"change":131,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1096},"2026-01-05",1.29,1879100,{"date":1533,"open":1394,"high":1098,"low":1127,"close":1126,"change":189,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1126},"2026-01-02",-1.14,1771600,{"date":1537,"open":1377,"high":1375,"low":1315,"close":1387,"change":727,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1387},"2025-12-31",-1.26,1146600,{"date":1541,"open":1542,"high":1338,"low":1542,"close":1377,"change":424,"percent_change":209,"volume":1543,"transactions":9,"vwap":1377},"2025-12-30",7.06,1118900,{"date":1545,"open":1377,"high":1546,"low":1542,"close":1414,"change":523,"percent_change":1405,"volume":1547,"transactions":9,"vwap":1414},"2025-12-29",7.208,1080600,{"date":1549,"open":1459,"high":1550,"low":1098,"close":1377,"change":238,"percent_change":101,"volume":1551,"transactions":9,"vwap":1377},"2025-12-26",7.145,960200,{"date":1553,"open":1542,"high":1377,"low":1315,"close":1364,"change":862,"percent_change":220,"volume":1554,"transactions":9,"vwap":1364},"2025-12-24",728400,{"date":1556,"open":1096,"high":1450,"low":1557,"close":1542,"change":424,"percent_change":209,"volume":1558,"transactions":9,"vwap":1542},"2025-12-23",6.965,1276900,{"date":1560,"open":1561,"high":1370,"low":1134,"close":1096,"change":230,"percent_change":230,"volume":1562,"transactions":9,"vwap":1096},"2025-12-22",7.045,3220900,{"date":1564,"open":1142,"high":1450,"low":1321,"close":1096,"change":579,"percent_change":1400,"volume":1565,"transactions":9,"vwap":1096},"2025-12-19",9313600,{"date":1567,"open":1112,"high":1098,"low":1568,"close":1382,"change":862,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1382},"2025-12-18",6.78,0.43,2840800,{"date":1572,"open":1128,"high":1573,"low":1140,"close":1121,"change":862,"percent_change":1136,"volume":1574,"transactions":9,"vwap":1121},"2025-12-17",6.935,2393000,{"date":1576,"open":1382,"high":1104,"low":1147,"close":1433,"change":289,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1433},"2025-12-16",-0.58,2536400,{"date":1580,"open":1119,"high":1581,"low":1142,"close":1135,"change":424,"percent_change":209,"volume":1582,"transactions":9,"vwap":1135},"2025-12-15",7.026,4156800,{"date":1584,"open":1118,"high":1561,"low":1140,"close":1121,"change":434,"percent_change":823,"volume":1585,"transactions":9,"vwap":1121},"2025-12-12",3488700,{"date":1587,"open":1141,"high":1588,"low":1589,"close":1140,"change":424,"percent_change":434,"volume":1590,"transactions":9,"vwap":1140},"2025-12-11",6.849,6.705,1933000,{"date":1592,"open":1169,"high":1140,"low":1593,"close":1147,"change":1058,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1147},"2025-12-10",6.415,4.17,2551000,{"date":1597,"open":1277,"high":1598,"low":1207,"close":1161,"change":367,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1161},"2025-12-09",6.565,1.09,1921300,{"date":1602,"open":1298,"high":1298,"low":1603,"close":1195,"change":904,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1195},"2025-12-08",6.335,-1.08,1961900,{"date":1607,"open":1169,"high":1155,"low":531,"close":1161,"change":1057,"percent_change":750,"volume":1608,"transactions":9,"vwap":1161},"2025-12-05",1445200,{"date":1610,"open":1176,"high":1161,"low":1611,"close":1171,"change":599,"percent_change":1172,"volume":1612,"transactions":9,"vwap":1171},"2025-12-04",6.295,1349000,{"date":1614,"open":1615,"high":1243,"low":1616,"close":1176,"change":279,"percent_change":1400,"volume":1617,"transactions":9,"vwap":1176},"2025-12-03",6.29,6.255,1448200,{"date":1619,"open":1243,"high":1243,"low":1182,"close":1182,"change":875,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1182},"2025-12-02",-1.72,1465100,{"date":1623,"open":1161,"high":1153,"low":1168,"close":1195,"change":727,"percent_change":1342,"volume":1624,"transactions":9,"vwap":1195},"2025-12-01",1316700,{"date":1626,"open":1627,"high":1298,"low":1428,"close":1277,"change":388,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1277},"2025-11-28",6.6,-0.91,711300,{"date":1631,"open":1146,"high":1292,"low":1632,"close":1146,"change":904,"percent_change":446,"volume":1633,"transactions":9,"vwap":1146},"2025-11-26",6.444,1841000,{"date":1635,"open":1163,"high":1636,"low":1169,"close":1292,"change":209,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1292},"2025-11-25",6.655,2.16,1739200,{"date":1640,"open":1163,"high":1641,"low":1287,"close":1155,"change":219,"percent_change":1267,"volume":1642,"transactions":9,"vwap":1155},"2025-11-24",6.668,2962500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1028,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-21",6.17,6.506,6.09,6.44,4.21,1960700,{"date":1652,"open":1200,"high":1168,"low":1653,"close":1654,"change":230,"percent_change":230,"volume":1655,"transactions":9,"vwap":1654},"2025-11-20",6.12,6.18,3419400,{"date":1657,"open":1200,"high":1205,"low":1658,"close":1654,"change":647,"percent_change":290,"volume":1659,"transactions":9,"vwap":1654},"2025-11-19",6.05,2079400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":987,"percent_change":87,"volume":1666,"transactions":9,"vwap":1665},"2025-11-18",6.13,6.245,6.015,6.2,1820400,{"date":1668,"open":1168,"high":1669,"low":1206,"close":1200,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1200},"2025-11-17",6.435,-0.15,-2.34,1461600,{"date":1674,"open":1205,"high":1193,"low":1675,"close":1176,"change":131,"percent_change":1201,"volume":1676,"transactions":9,"vwap":1176},"2025-11-14",6.16,1766900,{"date":1678,"open":1277,"high":1679,"low":1611,"close":1207,"change":445,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1207},"2025-11-13",6.595,-2.02,2467000,{"date":1683,"open":1176,"high":1155,"low":1684,"close":1648,"change":340,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1648},"2025-11-12",6.315,-0.46,2333900,{"date":1688,"open":1171,"high":1428,"low":1221,"close":1169,"change":238,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1169},"2025-11-11",0.62,1932700,{"date":1692,"open":1182,"high":1250,"low":1693,"close":1243,"change":209,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1243},"2025-11-10",5.98,2.23,3161700,{"date":1697,"open":1211,"high":1211,"low":1698,"close":1615,"change":238,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1615},"2025-11-07",5.87,0.64,4308400,{"date":1702,"open":1703,"high":1170,"low":1704,"close":1200,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1200},"2025-11-06",5.34,5.1,1.44,29.94,10399200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1272,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-05",4.98,5.06,4.79,4.81,-3.41,3933900,{"date":1717,"open":1718,"high":1711,"low":1719,"close":1710,"change":599,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1710},"2025-11-04",4.91,4.88,1.22,1173000,{"date":1723,"open":1724,"high":1725,"low":26,"close":1726,"change":1057,"percent_change":331,"volume":1727,"transactions":9,"vwap":1726},"2025-11-03",4.9,4.97,4.92,1530200,{"date":1729,"open":1724,"high":1730,"low":1731,"close":1724,"change":523,"percent_change":665,"volume":1732,"transactions":9,"vwap":1724},"2025-10-31",4.975,4.84,1278600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1718,"change":904,"percent_change":301,"volume":1738,"transactions":9,"vwap":1718},"2025-10-30",4.94,5.035,4.89,1248100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1710,"change":199,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1710},"2025-10-29",5.07,5.19,4.96,-2.35,1394100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1704,"change":523,"percent_change":665,"volume":1750,"transactions":9,"vwap":1704},"2025-10-28",5.15,5.01,833400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":727,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-27",5.23,5.25,5.09,5.11,-1.73,873200,{"date":1760,"open":1761,"high":1762,"low":1748,"close":1763,"change":599,"percent_change":150,"volume":1764,"transactions":9,"vwap":1763},"2025-10-24",5.21,5.22,5.2,1089900,{"date":1766,"open":1756,"high":1767,"low":1768,"close":1769,"change":862,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-23",5.155,5.045,5.14,0.59,1065600,{"date":1773,"open":1769,"high":1754,"low":1774,"close":1756,"change":727,"percent_change":1757,"volume":1775,"transactions":9,"vwap":1756},"2025-10-22",5.075,1230600,{"date":1777,"open":1748,"high":1778,"low":1756,"close":1763,"change":238,"percent_change":1267,"volume":1779,"transactions":9,"vwap":1763},"2025-10-21",5.245,1469000,{"date":1781,"open":1704,"high":1782,"low":1783,"close":1784,"change":456,"percent_change":815,"volume":1785,"transactions":9,"vwap":1784},"2025-10-20",5.24,5.05,5.16,1539600,{"date":1787,"open":1749,"high":1788,"low":1725,"close":1789,"change":230,"percent_change":230,"volume":1790,"transactions":9,"vwap":1789},"2025-10-17",5.105,5.04,1271900,{"date":1792,"open":1762,"high":1793,"low":1794,"close":1789,"change":1670,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1789},"2025-10-16",5.3,5.02,-2.89,2197300,{"date":1798,"open":1755,"high":1799,"low":1800,"close":1742,"change":279,"percent_change":1001,"volume":1801,"transactions":9,"vwap":1742},"2025-10-15",5.218,5.072,952900,{"date":1803,"open":1789,"high":1784,"low":1794,"close":1755,"change":647,"percent_change":1034,"volume":1804,"transactions":9,"vwap":1755},"2025-10-14",939300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1756,"change":599,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1756},"2025-10-13",5.12,5.13,5.0050001,1.19,965700,{"date":1813,"open":1814,"high":1815,"low":1736,"close":1783,"change":466,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1783},"2025-10-10",5.36,5.4,-5.78,1705800,{"date":1819,"open":1820,"high":1820,"low":1814,"close":1814,"change":248,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1814},"2025-10-09",5.64,-4.96,1163500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1820,"change":579,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1820},"2025-10-08",5.55,5.66,5.46,1.99,1264700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":189,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-07",5.58,5.635,5.505,5.53,-1.43,1513800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":279,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-06",5.54,5.72,5.525,5.61,1.81,2476700,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1196,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-03",5.39,5.625,5.51,2.99,1199900,{"date":1854,"open":1855,"high":1834,"low":1856,"close":1857,"change":378,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-02",5.44,5.27,5.35,-1.83,1035300,{"date":1861,"open":1827,"high":1092,"low":1862,"close":1863,"change":987,"percent_change":1628,"volume":1864,"transactions":9,"vwap":1863},"2025-10-01",5.33,5.45,1224700,{"date":1866,"open":1867,"high":1868,"low":1848,"close":1092,"change":425,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1092},"2025-09-30",5.42,5.52,1.48,1533200,{"date":1872,"open":1827,"high":1832,"low":1873,"close":1867,"change":230,"percent_change":230,"volume":1874,"transactions":9,"vwap":1867},"2025-09-29",5.41,1121400,{"date":1876,"open":1754,"high":1877,"low":1753,"close":1867,"change":1196,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1867},"2025-09-26",5.425,3.04,1276100,{"date":1881,"open":1814,"high":1848,"low":1882,"close":1883,"change":1670,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-25",5.17,5.26,-2.77,1280400,{"date":1887,"open":1888,"high":1827,"low":1889,"close":1873,"change":599,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1873},"2025-09-24",5.32,5.31,1.12,2204300,{"date":1893,"open":1894,"high":1092,"low":1703,"close":1857,"change":340,"percent_change":1378,"volume":1895,"transactions":9,"vwap":1857},"2025-09-23",5.37,1888800,{"date":1897,"open":1742,"high":1848,"low":1882,"close":1898,"change":434,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-22",5.38,2.87,1785500,{"date":1902,"open":1815,"high":1815,"low":1763,"close":1753,"change":1405,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1753},"2025-09-19",-2.61,5613700,{"date":1906,"open":1763,"high":1898,"low":1907,"close":1894,"change":1099,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1894},"2025-09-18",5.18,4.27,2623500,{"date":1911,"open":1856,"high":1912,"low":1808,"close":1748,"change":189,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1748},"2025-09-17",5.395,-1.53,1838800,{"date":1916,"open":1882,"high":1917,"low":1756,"close":1753,"change":219,"percent_change":687,"volume":1918,"transactions":9,"vwap":1753},"2025-09-16",5.28,1606400,{"date":1920,"open":1753,"high":1921,"low":1882,"close":1907,"change":987,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1907},"2025-09-15",5.305,-0.96,2443400,{"date":1925,"open":1856,"high":1926,"low":1763,"close":1753,"change":875,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1753},"2025-09-12",5.298,-2.06,1246600,{"date":1930,"open":1761,"high":1857,"low":1784,"close":1703,"change":1020,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1703},"2025-09-11",3.29,1425700,{"date":1934,"open":1863,"high":1935,"low":1808,"close":1882,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1882},"2025-09-10",5.47,-0.315,-5.74,2103500,{"date":1940,"open":1941,"high":1942,"low":1877,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-09",5.57,5.6,5.485,-0.125,-2.23,2510800,{"date":1948,"open":1898,"high":1949,"low":1898,"close":1843,"change":406,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1843},"2025-09-08",5.63,4.47,2808000,{"date":1953,"open":1935,"high":1941,"low":1862,"close":1894,"change":378,"percent_change":1858,"volume":1954,"transactions":9,"vwap":1894},"2025-09-05",1075800,{"date":1956,"open":1827,"high":1092,"low":1957,"close":1935,"change":647,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1935},"2025-09-04",5.365,-0.36,1630900,{"date":1961,"open":1843,"high":1962,"low":1867,"close":1963,"change":1405,"percent_change":467,"volume":1964,"transactions":9,"vwap":1963},"2025-09-03",5.645,5.49,2065300,{"date":1966,"open":1827,"high":1967,"low":1894,"close":1949,"change":434,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1949},"2025-09-02",5.67,2.74,2083100,{"date":1971,"open":1963,"high":1972,"low":1973,"close":1974,"change":230,"percent_change":230,"volume":1975,"transactions":9,"vwap":1974},"2025-08-29",5.495,5.345,5.48,2067700,{"date":1977,"open":1092,"high":1840,"low":1978,"close":1974,"change":523,"percent_change":300,"volume":1979,"transactions":9,"vwap":1974},"2025-08-28",5.415,1340700,{"date":1981,"open":1898,"high":1842,"low":1982,"close":1963,"change":131,"percent_change":720,"volume":1983,"transactions":9,"vwap":1963},"2025-08-27",5.375,2116500,{"date":1985,"open":1986,"high":1987,"low":1862,"close":1815,"change":424,"percent_change":1493,"volume":1988,"transactions":9,"vwap":1815},"2025-08-26",5.355,5.43,2009200,{"date":1990,"open":1840,"high":1840,"low":1888,"close":1848,"change":777,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1848},"2025-08-25",-2.88,1894400,{"date":1994,"open":1995,"high":1841,"low":1850,"close":1825,"change":219,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1825},"2025-08-22",5.56,0.91,3284700,{"date":1999,"open":2000,"high":1835,"low":1883,"close":1092,"change":434,"percent_change":570,"volume":2001,"transactions":9,"vwap":1092},"2025-08-21",5.29,3239200,{"date":2003,"open":1793,"high":1848,"low":2000,"close":1857,"change":230,"percent_change":230,"volume":2004,"transactions":9,"vwap":1857},"2025-08-20",2042300,{"date":2006,"open":1894,"high":1873,"low":1883,"close":1857,"change":388,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1857},"2025-08-19",-1.11,2821300,{"date":2010,"open":1863,"high":1832,"low":1848,"close":1873,"change":340,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1873},"2025-08-18",-0.55,1678700,{"date":2014,"open":1832,"high":1849,"low":1867,"close":1855,"change":1405,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1855},"2025-08-15",-2.51,3241100,{"date":2018,"open":1755,"high":2019,"low":2020,"close":1832,"change":331,"percent_change":1027,"volume":2021,"transactions":9,"vwap":1832},"2025-08-14",5.605,5.08,6506400,{"date":2023,"open":1725,"high":2024,"low":2025,"close":1882,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1882},"2025-08-13",5.175,4.922,0.51,10.94,6718600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":131,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-12",4.6,4.725,4.52,4.66,1.97,3056000,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":167,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-11",4.39,4.63,4.57,4.58,4033600,{"date":2045,"open":2046,"high":2039,"low":2047,"close":2048,"change":2026,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-08",3.93,3.903,4.37,13.21,7390700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":289,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-07",4.04,4.18,3.805,3.86,-1.03,5051000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":424,"percent_change":1028,"volume":2065,"transactions":9,"vwap":2064},"2025-08-06",3.88,3.945,3.85,3.9,2025900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2068,"change":523,"percent_change":609,"volume":2071,"transactions":9,"vwap":2068},"2025-08-05",3.89,3.94,3.865,1948300,{"date":2073,"open":493,"high":2069,"low":2074,"close":2064,"change":579,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2064},"2025-08-04",3.79,2.9,1939200,{"date":2078,"open":2079,"high":2079,"low":177,"close":2074,"change":501,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2074},"2025-08-01",3.95,-4.77,2008500,{"date":2083,"open":2054,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-31",4.19,3.96,3.98,-0.25,-5.91,2234100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":279,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-30",4.13,4.28,4.08,4.23,2.42,1952200,{"date":2099,"open":2100,"high":2084,"low":2101,"close":2092,"change":289,"percent_change":1922,"volume":2102,"transactions":9,"vwap":2092},"2025-07-29",4.15,4.09,2310300,{"date":2104,"open":2105,"high":2095,"low":2106,"close":1594,"change":862,"percent_change":111,"volume":2107,"transactions":9,"vwap":1594},"2025-07-28",4.16,4.135,1568700,{"date":2109,"open":2084,"high":2110,"low":2111,"close":2112,"change":230,"percent_change":230,"volume":2113,"transactions":9,"vwap":2112},"2025-07-25",4.195,4.1,4.14,1831300,{"date":2115,"open":2116,"high":1908,"low":2101,"close":2112,"change":445,"percent_change":1008,"volume":2117,"transactions":9,"vwap":2112},"2025-07-24",4.25,2307100,{"date":2119,"open":2095,"high":2120,"low":2121,"close":1908,"change":367,"percent_change":720,"volume":2122,"transactions":9,"vwap":1908},"2025-07-23",4.299,4.181,2193500,{"date":2124,"open":1594,"high":2125,"low":2126,"close":2127,"change":862,"percent_change":111,"volume":2128,"transactions":9,"vwap":2127},"2025-07-22",4.32,4.157,4.2,4366300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1594,"change":987,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1594},"2025-07-21",4.24,4.26,4.12,-1.18,2043000,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":665,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-18",4.45,4.22,-4.52,2156900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1057,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-17",4.4,4.505,4.394,4.42,0.45,2955300,{"date":2151,"open":2144,"high":2152,"low":2153,"close":2144,"change":230,"percent_change":230,"volume":2154,"transactions":9,"vwap":2144},"2025-07-16",4.46,4.33,2059100,{"date":2156,"open":2157,"high":2031,"low":2048,"close":2144,"change":1272,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2144},"2025-07-15",4.56,-3.72,2506800,{"date":2161,"open":2162,"high":2031,"low":2147,"close":2041,"change":599,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2041},"2025-07-14",4.49,1.33,2529000,{"date":2166,"open":2167,"high":2032,"low":1950,"close":2168,"change":979,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-11",4.67,4.51,-4.65,3464500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":647,"percent_change":1455,"volume":2177,"transactions":9,"vwap":2176},"2025-07-10",4.72,4.875,4.64,4.73,3510400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1057,"percent_change":220,"volume":2184,"transactions":9,"vwap":2183},"2025-07-09",4.74,4.785,4.605,4.75,1580900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2176,"change":2190,"percent_change":210,"volume":2191,"transactions":9,"vwap":2176},"2025-07-08",4.68,4.799,4.65,0.055,2728800,{"date":2193,"open":2194,"high":2195,"low":2189,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-07",4.76,4.795,4.675,-0.115,-2.4,2060500,{"date":2201,"open":26,"high":2202,"low":2203,"close":1712,"change":2204,"percent_change":750,"volume":2205,"transactions":9,"vwap":1712},"2025-07-03",4.83,4.715,0.015,1379700,{"date":2207,"open":1710,"high":1710,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-02",4.7,4.775,-0.215,-4.31,3083100,{"date":2214,"open":1807,"high":1882,"low":1710,"close":2215,"change":300,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-01",4.99,-3.48,1757300,{"date":2219,"open":1761,"high":1883,"low":2220,"close":1882,"change":1057,"percent_change":20,"volume":2221,"transactions":9,"vwap":1882},"2025-06-30",5.055,2463100,{"date":2223,"open":1741,"high":1742,"low":2224,"close":1748,"change":367,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1748},"2025-06-27",5.015,1.38,5233800,{"date":2228,"open":80,"high":1704,"low":1735,"close":2020,"change":509,"percent_change":956,"volume":2229,"transactions":9,"vwap":2020},"2025-06-26",1994800,{"date":2231,"open":2020,"high":1755,"low":1726,"close":80,"change":445,"percent_change":2232,"volume":2233,"transactions":9,"vwap":80},"2025-06-25",-2.56,1638700,{"date":2235,"open":2236,"high":1808,"low":2237,"close":2020,"change":456,"percent_change":2096,"volume":2238,"transactions":9,"vwap":2020},"2025-06-24",5,4.87,3234400,{"date":2240,"open":1713,"high":1749,"low":2241,"close":1743,"change":509,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1743},"2025-06-23",4.755,2.69,3263700,{"date":2245,"open":1743,"high":1749,"low":2194,"close":2202,"change":378,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2202},"2025-06-20",-2.03,2696500,{"date":2249,"open":1794,"high":2250,"low":2237,"close":2251,"change":875,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-18",5.085,4.93,-2.18,3077000,{"date":2255,"open":1807,"high":1748,"low":1794,"close":1789,"change":445,"percent_change":2015,"volume":2256,"transactions":9,"vwap":1789},"2025-06-17",1620200,{"date":2258,"open":1754,"high":1888,"low":1784,"close":1882,"change":727,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1882},"2025-06-16",-1.71,2064200,{"date":2262,"open":1703,"high":1848,"low":2263,"close":1883,"change":777,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1883},"2025-06-13",5.235,-2.95,1265600,{"date":2267,"open":2268,"high":2268,"low":1815,"close":1867,"change":300,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1867},"2025-06-12",5.59,-3.21,1827400,{"date":2272,"open":2273,"high":2274,"low":1941,"close":1942,"change":199,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1942},"2025-06-11",5.71,5.79,-2.1,2031000,{"date":2278,"open":1698,"high":2279,"low":2273,"close":1841,"change":777,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1841},"2025-06-10",5.93,-2.72,1265000,{"date":2283,"open":1698,"high":2284,"low":2285,"close":2286,"change":238,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-09",6.03,5.78,5.88,0.68,1692600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":727,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-06",5.97,6.011,5.8,5.84,-1.52,923500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2279,"change":647,"percent_change":141,"volume":2302,"transactions":9,"vwap":2279},"2025-06-05",5.94,6.01,5.875,1350200,{"date":2304,"open":2305,"high":2300,"low":2306,"close":2307,"change":523,"percent_change":1272,"volume":2308,"transactions":9,"vwap":2307},"2025-06-04",5.96,5.89,5.95,1336200,{"date":2310,"open":2294,"high":1658,"low":2274,"close":2305,"change":425,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2305},"2025-06-03",1.36,1863500,{"date":2314,"open":2279,"high":2315,"low":2316,"close":2286,"change":388,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2286},"2025-06-02",5.955,5.76,-1.01,1793900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2299,"change":862,"percent_change":2026,"volume":2324,"transactions":9,"vwap":2299},"2025-05-30",5.91,6,5.86,1492500,{"date":2326,"open":2327,"high":1653,"low":2301,"close":2321,"change":445,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2321},"2025-05-29",6.06,-2.15,2731100,{"date":2331,"open":2332,"high":1654,"low":2299,"close":2333,"change":647,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-28",6.08,6.04,-0.33,2398500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2327,"change":600,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2327},"2025-05-27",6.1,6.11,5.69,10.38,3801100,{"date":2344,"open":1832,"high":2268,"low":1935,"close":1963,"change":1405,"percent_change":467,"volume":2345,"transactions":9,"vwap":1963},"2025-05-23",1952300,{"date":2347,"open":1949,"high":1967,"low":1843,"close":1949,"change":289,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1949},"2025-05-22",-0.71,1182900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":1967,"change":777,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1967},"2025-05-21",5.77,5.85,5.655,-2.74,1149900,{"date":2358,"open":2294,"high":2321,"low":2359,"close":2360,"change":523,"percent_change":1272,"volume":2361,"transactions":9,"vwap":2360},"2025-05-20",5.735,5.83,1210100,{"date":2363,"open":2293,"high":2364,"low":2274,"close":2294,"change":230,"percent_change":230,"volume":2365,"transactions":9,"vwap":2294},"2025-05-19",5.9,1007900,{"date":2367,"open":2285,"high":1698,"low":2368,"close":2294,"change":219,"percent_change":1107,"volume":2369,"transactions":9,"vwap":2294},"2025-05-16",5.75,1259000,{"date":2371,"open":1841,"high":2293,"low":1942,"close":2274,"change":219,"percent_change":46,"volume":2372,"transactions":9,"vwap":2274},"2025-05-15",1939800,{"date":2374,"open":2353,"high":2301,"low":2273,"close":2375,"change":445,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-14",5.74,-2.21,1622700,{"date":2379,"open":2360,"high":2322,"low":2359,"close":1698,"change":1057,"percent_change":239,"volume":2380,"transactions":9,"vwap":1698},"2025-05-13",2026300,{"date":2382,"open":2274,"high":2364,"low":1843,"close":2353,"change":456,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2353},"2025-05-12",2.09,2204200,{"date":2386,"open":2293,"high":2293,"low":2354,"close":2387,"change":189,"percent_change":1342,"volume":2388,"transactions":9,"vwap":2387},"2025-05-09",5.73,2860600,{"date":2390,"open":1995,"high":2323,"low":1995,"close":2391,"change":2392,"percent_change":1855,"volume":2393,"transactions":9,"vwap":2391},"2025-05-08",5.81,0.3,2882100,{"date":2395,"open":2396,"high":2397,"low":1848,"close":1850,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1850},"2025-05-07",6.14,6.285,-1.04,-15.88,3844500,{"date":2402,"open":1181,"high":1298,"low":1260,"close":1156,"change":904,"percent_change":446,"volume":2403,"transactions":9,"vwap":1156},"2025-05-06",1989800,{"date":2405,"open":1147,"high":1568,"low":1627,"close":1228,"change":300,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1228},"2025-05-05",-2.65,1227900,{"date":2409,"open":1162,"high":2410,"low":1162,"close":1309,"change":1347,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1309},"2025-05-02",6.865,4.29,1540000,{"date":2414,"open":1181,"high":1627,"low":2415,"close":1153,"change":987,"percent_change":1183,"volume":2416,"transactions":9,"vwap":1153},"2025-05-01",6.445,944300,{"date":2418,"open":1277,"high":1627,"low":1243,"close":1181,"change":424,"percent_change":434,"volume":2419,"transactions":9,"vwap":1181},"2025-04-30",752900,{"date":2421,"open":1256,"high":2422,"low":1155,"close":1146,"change":862,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1146},"2025-04-29",6.605,0.46,856600,{"date":2426,"open":1188,"high":1679,"low":1669,"close":1256,"change":230,"percent_change":230,"volume":2427,"transactions":9,"vwap":1256},"2025-04-28",1178000,{"date":2429,"open":1171,"high":1188,"low":2430,"close":1256,"change":238,"percent_change":1689,"volume":2431,"transactions":9,"vwap":1256},"2025-04-25",6.39,934100,{"date":2433,"open":1211,"high":1277,"low":1207,"close":1155,"change":456,"percent_change":1081,"volume":2434,"transactions":9,"vwap":1155},"2025-04-24",1336800,{"date":181,"open":1206,"high":1250,"low":1206,"close":1211,"change":1196,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1211},2.58,1383800]