[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIVE":3,"homepage-market-summary":30,"stock-historical-LIVE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIVE","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},"Live Ventures Inc","Nasdaq",null,"RETAIL-MISCELLANEOUS RETAIL","Live Ventures Inc is a holding company of diversified businesses. It acquires and operates companies with a history of earnings power across five segments: Retail-Entertainment, Retail-Flooring, Flooring Manufacturing, Steel Manufacturing, and Corporate & Other. Retail-Entertainment offers new and pre-owned movies, video games, music, books, comics and collectibles through an integrated buy-sell-trade model. Retail-Flooring is a retailer and installer of flooring, carpeting, and countertops, serving consumers, builders, and contractors. Flooring Manufacturing produces and distributes carpet and hard-surface flooring. Steel Manufacturing engages in steel production and fabrication, generating the majority of revenue. Corporate & Other covers corporate costs and legacy products and services.","1,744","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":16,"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},7.54,7.63,7.8999,7.5991,-0.0591,-0.78,698,41,7.659,22.7,7,8533.996364243028,3.4,6210,{"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},25.88,22843,8337747.087425,-30.7,"2025-04-23",[183,184,194,205,214,223,232,241,250,259,269,278,289,296,307,316,325,335,345,356,365,373,382,393,403,414,423,432,443,454,463,473,482,493,502,512,522,533,542,551,561,570,580,589,599,607,617,624,631,642,650,658,668,678,689,699,707,715,721,727,734,741,748,753,758,763,770,774,777,782,788,791,797,804,809,813,819,824,832,838,844,850,856,861,866,873,880,885,890,896,902,908,912,918,926,932,939,946,951,958,964,969,973,980,987,995,1002,1007,1014,1021,1023,1029,1035,1040,1045,1053,1061,1068,1075,1080,1085,1089,1095,1099,1103,1109,1114,1118,1122,1127,1135,1143,1149,1153,1158,1163,1168,1174,1179,1185,1192,1200,1205,1210,1216,1222,1229,1236,1242,1246,1254,1262,1270,1277,1283,1290,1297,1305,1310,1316,1323,1331,1337,1343,1348,1354,1360,1365,1373,1379,1384,1389,1396,1402,1411,1417,1426,1433,1441,1445,1447,1451,1457,1465,1472,1479,1487,1491,1495,1500,1507,1513,1519,1525,1532,1538,1543,1549,1556,1563,1568,1573,1581,1586,1593,1601,1608,1613,1618,1622,1627,1632,1637,1639,1641,1648,1652,1654,1658,1661,1664,1669,1675,1679,1684,1688,1692,1698,1702,1709,1714,1720,1724,1730,1734,1739,1745,1751,1755,1760,1766,1774,1779,1786,1795,1802,1808,1812,1817,1823,1832,1837,1842,1846,1850,1857,1862,1864,1867,1874,1882,1888,1893,1899,1905,1911,1917,1923,1930,1936,1940,1944,1950,1954,1962,1969,1973,1978,1986,1993,1999,2003,2007,2013,2018,2024,2029,2037,2043,2052,2057,2065,2070,2074,2080,2087,2093,2098,2103,2110,2116,2120,2127,2134,2141,2145,2152,2157,2162,2168,2175,2181,2189,2196,2199,2206,2211,2217,2225,2231,2238,2244,2247,2252,2258,2262,2267,2273,2278,2285,2288,2294,2299,2305,2307,2314,2319,2326,2333,2337,2345,2353,2359,2365,2372,2376,2379,2385,2390,2395,2402,2408,2414,2420,2426,2430,2436,2441,2445,2448,2454,2457,2461,2466,2469],{"date":5,"open":17,"high":18,"low":16,"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",7.424,7.6797,7.35,0.1691,2.28,5241.5709,106,7.466,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",7.395,7.586,7.3008,7.43,-0.155,-2.04,6413.5709,140,7.4155,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",7.55,7.585,-0.115,-1.49,1152.202344,29,7.5526,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":167,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",7.67,7.7,7.57,2.67,1595.238392,53,7.6097,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",7.74,7.5,-0.35,-4.46,4228.5709,176,7.6273,{"date":233,"open":234,"high":235,"low":217,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",7.7532,7.85,0.08,1.03,3048.518668,90,7.7474,{"date":242,"open":226,"high":243,"low":226,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",7.88,7.77,-0.16,-2.02,6921.765762,113,7.6938,{"date":251,"open":252,"high":252,"low":226,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",7.97,7.93,0.245,3.19,1946.5709,128,7.7965,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",7.56,7.95,7.685,-0.0051,-0.07,2387.042687,209,7.8661,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",8.2336,7.6901,-0.2962,-3.71,1344.02901,65,7.8874,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",7.8701,8.05,7.8201,7.9863,0.1063,1.35,2500.731268,57,7.9221,{"date":290,"open":291,"high":292,"low":26,"close":243,"change":236,"percent_change":237,"volume":293,"transactions":294,"vwap":295},"2026-09-17",7.75,8.03,10800.3208,162,7.7628,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.16,8.27,7.745,7.8,0.3,4,11778.091508,185,8.0014,{"date":308,"open":309,"high":310,"low":226,"close":226,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.3,8.7112,-0.3,-3.85,8460.91506,193,7.9618,{"date":317,"open":318,"high":319,"low":291,"close":301,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",8.15,8.495,-0.28,-3.47,9261.675526,172,8.0502,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":230,"vwap":334},"2026-09-11",8.38,8.725,7.96,8.08,-0.12,-1.46,9204.066412,8.2594,{"date":336,"open":337,"high":338,"low":318,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",8.78,8.8,8.2,-0.44,-5.09,6721.939819,154,8.2941,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",8.59,8.7,8.44,8.64,0.05,0.58,4210.3161,163,8.5521,{"date":357,"open":358,"high":358,"low":359,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",8.8382,8.45,-0.21,-2.39,2718.3161,80,8.5963,{"date":366,"open":367,"high":367,"low":348,"close":338,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",8.83,0.03,0.34,3046.3161,119,8.744,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",9.46,8.77,-0.25,-2.77,15384.213131,220,9.1055,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",9.2,9.56,8.91,9.02,-0.19,-2.06,17514.3161,320,9.1515,{"date":394,"open":385,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",10.15,8.9,9.21,-0.13,-1.39,15457.2611,192,9.1484,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",9.9,10.18,9.22,9.34,0.15,1.63,4522.1329,260,9.417,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":331,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",9.59,9.6748,9.19,-1.29,4151.166846,173,9.3766,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":421,"vwap":431},"2026-08-27",9.79,9.3008,9.31,-0.2,-2.1,5597.50219,9.4859,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",10.035,10.075,9.3905,9.51,0.13,1.39,8057.3129,360,9.5727,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",9.43,10.155,9.265,9.38,-0.05,-0.53,6673.3161,393,9.5804,{"date":455,"open":456,"high":456,"low":457,"close":445,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",9.5,9.24,-0.071,-0.75,7083.254713,136,9.4539,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",9.97,9.435,9.501,0.281,3.05,7089.2611,213,9.5173,{"date":474,"open":475,"high":475,"low":476,"close":407,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",9.87,8.9005,-0.79,-7.89,23848.771127,407,9.2552,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",9.72,10.07,9.695,10.01,-0.095,-0.94,4948.3161,124,9.8984,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",10.4662,10.105,0.045,0.45,4381.40644,295,10.1648,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":173,"vwap":511},"2026-08-17",9.99,10.75,9.602,10.06,-0.345,-3.32,7706.3161,10.1031,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",10.83,10.2501,10.405,0.385,3.84,11516.7761,469,10.5031,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",10.3,10.89,9.96,10.02,-0.88,-8.07,11732.243131,246,10.1776,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",9.27,10.9,0.55,5.31,24526.0161,634,10.29,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":116,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",9.83,10.35,9.8,3.5,3538.3161,253,10.1111,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":518,"volume":558,"transactions":559,"vwap":560},"2026-08-10",9.61,10.32,9.41,10,0.37,78962.161454,747,9.9489,{"date":562,"open":526,"high":526,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",9.44,9.63,-0.01,-0.1,9719.2611,280,9.7155,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":351,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",9.75,10.095,9.275,9.64,0.52,7480.829102,704,9.6214,{"date":581,"open":582,"high":582,"low":583,"close":416,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",10.4,9.55,0.14,1.48,8077.611491,298,9.652,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",10.1471,10.1763,9.45,-0.29,-2.98,4786.475797,611,9.8215,{"date":600,"open":556,"high":601,"low":437,"close":602,"change":368,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",11,9.74,0.31,17143.419512,718,9.8731,{"date":608,"open":609,"high":610,"low":564,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",9.76,9.93,9.71,0.075,0.78,4568.3161,283,9.7624,{"date":618,"open":609,"high":609,"low":619,"close":619,"change":488,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",9.635,-0.98,2366.3161,123,9.6899,{"date":625,"open":541,"high":541,"low":437,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":294,"vwap":630},"2026-07-29",9.73,0.165,1.73,2511.380079,9.8612,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",10.19,10.595,9.205,9.565,-0.445,-4.45,10623.772588,1488,9.7332,{"date":643,"open":644,"high":395,"low":644,"close":487,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",9.415,0.32,3.3,10358.222859,254,9.7752,{"date":651,"open":652,"high":556,"low":653,"close":654,"change":428,"percent_change":246,"volume":655,"transactions":656,"vwap":657},"2026-07-24",9.85,9.4,9.69,3584.3161,134,9.8481,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",10.53,10.7001,9.89,-0.66,-6.26,8451.842809,808,10.3763,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":311,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",10.66,10.775,10.47,10.55,-2.76,4721.3261,142,10.6372,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",11.04,11.1166,10.78,10.85,-0.73,-6.3,2664.4079,262,10.895,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",11.125,11.78,11.58,0.38,3.39,1800.7609,127,11.4255,{"date":700,"open":701,"high":702,"low":703,"close":701,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":701},"2026-07-17",11.2,11.59,10.81,0.47,4.38,34000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":566,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",10.8,11.24,10.61,10.73,-0.92,13400,{"date":716,"open":717,"high":718,"low":717,"close":514,"change":565,"percent_change":719,"volume":720,"transactions":9,"vwap":514},"2026-07-15",10.56,11.23,-0.09,7300,{"date":722,"open":723,"high":723,"low":673,"close":724,"change":428,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-14",10.92,10.84,-1.81,2200,{"date":728,"open":683,"high":729,"low":730,"close":680,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":680},"2026-07-13",11.38,10.68,0.28,2.6,28300,{"date":735,"open":736,"high":737,"low":712,"close":738,"change":72,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",11.29,11.63,10.76,1.99,17500,{"date":742,"open":743,"high":744,"low":743,"close":673,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":673},"2026-07-09",9.95,10.6,0.36,3.53,1700,{"date":749,"open":564,"high":633,"low":653,"close":633,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":633},"2026-07-08",0.39,3.98,11800,{"date":754,"open":395,"high":712,"low":546,"close":546,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":546},"2026-07-07",-0.27,-2.68,8000,{"date":759,"open":405,"high":760,"low":761,"close":485,"change":438,"percent_change":136,"volume":762,"transactions":9,"vwap":485},"2026-07-06",10.7,9.15,46400,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":311,"volume":769,"transactions":9,"vwap":767},"2026-07-02",10.31,11.12,9.94,-0.03,15300,{"date":771,"open":772,"high":772,"low":564,"close":465,"change":768,"percent_change":311,"volume":773,"transactions":9,"vwap":465},"2026-07-01",10.77,12900,{"date":775,"open":556,"high":556,"low":556,"close":556,"change":776,"percent_change":776,"volume":303,"transactions":9,"vwap":556},"2026-06-30",0,{"date":778,"open":546,"high":556,"low":546,"close":556,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":556},"2026-06-29",-0.69,-6.45,3900,{"date":783,"open":395,"high":784,"low":395,"close":785,"change":786,"percent_change":255,"volume":787,"transactions":9,"vwap":785},"2026-06-26",10.97,10.69,0.33,5100,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":790},"2026-06-25",10.36,{"date":792,"open":505,"high":793,"low":790,"close":790,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":790},"2026-06-24",11.39,-0.62,-5.65,25200,{"date":798,"open":799,"high":800,"low":785,"close":801,"change":72,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",10.96,11.7,10.98,1.95,8100,{"date":805,"open":717,"high":601,"low":806,"close":772,"change":704,"percent_change":807,"volume":808,"transactions":9,"vwap":772},"2026-06-22",10.52,4.56,8900,{"date":810,"open":583,"high":524,"low":583,"close":524,"change":811,"percent_change":235,"volume":812,"transactions":9,"vwap":524},"2026-06-18",0.75,5600,{"date":814,"open":815,"high":816,"low":815,"close":583,"change":817,"percent_change":818,"volume":726,"transactions":9,"vwap":583},"2026-06-17",9.16,9.58,0.17,1.81,{"date":820,"open":396,"high":821,"low":396,"close":448,"change":557,"percent_change":822,"volume":823,"transactions":9,"vwap":448},"2026-06-16",9.42,4.11,12800,{"date":825,"open":826,"high":456,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",9.13,8.84,9.01,-0.89,-8.99,14400,{"date":833,"open":834,"high":405,"low":835,"close":405,"change":498,"percent_change":836,"volume":837,"transactions":9,"vwap":405},"2026-06-12",9.25,9.18,4.76,7200,{"date":839,"open":840,"high":456,"low":593,"close":593,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":593},"2026-06-11",9.47,0.1,1.07,4300,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",9.35,0.16,1.74,500,{"date":851,"open":852,"high":405,"low":852,"close":418,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":418},"2026-06-09",8.68,-0.14,-1.5,17900,{"date":857,"open":427,"high":858,"low":427,"close":858,"change":645,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",9.33,3.55,2900,{"date":862,"open":816,"high":564,"low":828,"close":828,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":828},"2026-06-05",-0.52,-5.46,10100,{"date":867,"open":583,"high":868,"low":869,"close":870,"change":704,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-04",10.5,9,9.53,5.19,13500,{"date":874,"open":456,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",10.25,9.06,-0.54,-5.63,16900,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":747,"transactions":9,"vwap":882},"2026-06-02",9.6,-0.46,-4.57,{"date":886,"open":887,"high":680,"low":507,"close":507,"change":388,"percent_change":888,"volume":889,"transactions":9,"vwap":507},"2026-06-01",10.79,-1.85,3000,{"date":891,"open":672,"high":892,"low":893,"close":875,"change":449,"percent_change":894,"volume":895,"transactions":9,"vwap":875},"2026-05-29",11.14,10.23,-0.49,11600,{"date":897,"open":709,"high":898,"low":541,"close":524,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":524},"2026-05-28",10.93,-0.5,-4.63,7600,{"date":903,"open":760,"high":904,"low":905,"close":709,"change":906,"percent_change":907,"volume":773,"transactions":9,"vwap":709},"2026-05-27",11.15,10.16,0.07,0.65,{"date":909,"open":673,"high":712,"low":673,"close":712,"change":841,"percent_change":910,"volume":911,"transactions":9,"vwap":712},"2026-05-26",0.94,1100,{"date":913,"open":914,"high":801,"low":914,"close":915,"change":388,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-22",10.54,10.63,-1.76,4200,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-21",10.45,11.21,10.82,0.22,2.08,8400,{"date":927,"open":514,"high":928,"low":744,"close":744,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":744},"2026-05-20",10.91,-0.59,-5.27,1600,{"date":933,"open":448,"high":934,"low":448,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-19",11.55,11.19,1.82,19.42,14100,{"date":940,"open":556,"high":941,"low":942,"close":943,"change":663,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-18",10.03,8.5,9.37,-6.58,29400,{"date":947,"open":948,"high":948,"low":575,"close":941,"change":360,"percent_change":949,"volume":950,"transactions":9,"vwap":941},"2026-05-15",11.9,-2.05,11900,{"date":952,"open":953,"high":953,"low":456,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-14",13.35,10.24,-3.51,-25.53,45400,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":786,"percent_change":963,"volume":889,"transactions":9,"vwap":962},"2026-05-13",13.38,14,13.75,2.46,{"date":965,"open":966,"high":961,"low":967,"close":966,"change":906,"percent_change":576,"volume":968,"transactions":9,"vwap":966},"2026-05-12",13.42,13.39,23100,{"date":970,"open":971,"high":972,"low":953,"close":953,"change":841,"percent_change":811,"volume":931,"transactions":9,"vwap":953},"2026-05-11",13.43,13.5,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":236,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-08",13.17,13.82,13.25,0.61,2800,{"date":981,"open":982,"high":983,"low":982,"close":975,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-05-07",13.01,13.19,0.57,4.52,3100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":369,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-06",12.56,13,12.4,12.6,2.77,14800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":340,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",12.7,12.2,12.26,-3.46,900,{"date":1003,"open":990,"high":1004,"low":991,"close":997,"change":883,"percent_change":1005,"volume":1006,"transactions":9,"vwap":997},"2026-05-04",13.03,-3.5,2300,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":236,"volume":1013,"transactions":9,"vwap":1011},"2026-05-01",13.27,11.94,13.16,0.01,4700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":227,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-30",13.63,13.08,13.15,-2.59,3200,{"date":1022,"open":972,"high":972,"low":972,"close":972,"change":776,"percent_change":776,"volume":174,"transactions":9,"vwap":972},"2026-04-29",{"date":1024,"open":1025,"high":1026,"low":1017,"close":972,"change":1027,"percent_change":1028,"volume":911,"transactions":9,"vwap":972},"2026-04-28",13.46,13.52,0.25,1.89,{"date":1030,"open":1031,"high":1031,"low":977,"close":977,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":977},"2026-04-27",13.74,-0.08,-0.6,1900,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":755,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-24",13.33,-1.99,600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":311,"percent_change":1044,"volume":889,"transactions":9,"vwap":1043},"2026-04-23",13.95,13.6,-2.16,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1027,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-22",13.58,14.5,12.31,13.9,1.83,16000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":594,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-21",13.62,14.43,13.53,13.65,-2.08,26600,{"date":1062,"open":1063,"high":961,"low":1064,"close":1065,"change":745,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-20",13.3,13.18,13.94,2.65,4900,{"date":1069,"open":1070,"high":1047,"low":1071,"close":1047,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1047},"2026-04-17",13.28,12.61,0.44,3.35,3300,{"date":1076,"open":972,"high":972,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1039,"transactions":9,"vwap":1077},"2026-04-16",13.14,-0.45,-3.31,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":565,"percent_change":265,"volume":1084,"transactions":9,"vwap":1083},"2026-04-15",12.8,13.59,3400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1043,"change":351,"percent_change":557,"volume":986,"transactions":9,"vwap":1043},"2026-04-14",13.41,13.98,{"date":1090,"open":1047,"high":1091,"low":1092,"close":1093,"change":768,"percent_change":1094,"volume":1006,"transactions":9,"vwap":1093},"2026-04-13",14.05,13.51,13.55,-0.22,{"date":1096,"open":1097,"high":1097,"low":1064,"close":1047,"change":368,"percent_change":923,"volume":1098,"transactions":9,"vwap":1047},"2026-04-10",14.08,6800,{"date":1100,"open":1043,"high":1065,"low":1101,"close":1093,"change":776,"percent_change":776,"volume":1102,"transactions":9,"vwap":1093},"2026-04-09",13.47,5200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1093,"change":906,"percent_change":576,"volume":1108,"transactions":9,"vwap":1093},"2026-04-08",13.2,14.49,13.1,5900,{"date":1110,"open":1111,"high":1093,"low":1111,"close":1112,"change":613,"percent_change":1113,"volume":1013,"transactions":9,"vwap":1112},"2026-04-07",12.68,13.48,6.14,{"date":1115,"open":1016,"high":1016,"low":997,"close":997,"change":265,"percent_change":1116,"volume":1117,"transactions":9,"vwap":997},"2026-04-06",-0.55,2700,{"date":1119,"open":990,"high":1120,"low":1121,"close":1121,"change":438,"percent_change":237,"volume":747,"transactions":9,"vwap":1121},"2026-04-02",13.04,12.77,{"date":1123,"open":972,"high":972,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1074,"transactions":9,"vwap":1124},"2026-04-01",12.64,0.69,5.77,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-31",12.75,11.83,11.95,-0.26,-2.13,8200,{"date":1136,"open":1137,"high":1018,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-30",13.12,11.8,12.21,-1.05,-7.92,3700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":72,"percent_change":1148,"volume":986,"transactions":9,"vwap":1146},"2026-03-27",12.55,13.26,12.01,1.61,{"date":1150,"open":948,"high":1151,"low":948,"close":1151,"change":883,"percent_change":1152,"volume":1034,"transactions":9,"vwap":1151},"2026-03-26",13.05,-3.4,{"date":1154,"open":1155,"high":1155,"low":997,"close":1092,"change":126,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1092},"2026-03-25",13.8,7.91,4100,{"date":1159,"open":1077,"high":1083,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1034,"transactions":9,"vwap":1160},"2026-03-24",12.52,-0.48,-3.69,{"date":1164,"open":1165,"high":977,"low":989,"close":990,"change":1166,"percent_change":712,"volume":1167,"transactions":9,"vwap":990},"2026-03-23",13.06,1.26,3800,{"date":1169,"open":1170,"high":1165,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":931,"transactions":9,"vwap":1171},"2026-03-20",12.25,11.74,-1.4,-10.65,{"date":1175,"open":1176,"high":1105,"low":1176,"close":1077,"change":704,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1077},"2026-03-19",12.72,3.71,1400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":720,"transactions":9,"vwap":1182},"2026-03-18",11.11,12.67,1.54,13.84,{"date":1186,"open":875,"high":1187,"low":875,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-17",11.33,11.13,0.49,4.61,6200,{"date":1193,"open":1194,"high":701,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-16",11.16,10.41,10.64,-0.56,-5,9800,{"date":1201,"open":1202,"high":1203,"low":701,"close":701,"change":663,"percent_change":1204,"volume":726,"transactions":9,"vwap":701},"2026-03-13",11.5,11.52,-5.56,{"date":1206,"open":1207,"high":1207,"low":1202,"close":1208,"change":438,"percent_change":1209,"volume":1117,"transactions":9,"vwap":1208},"2026-03-12",12.05,11.86,1.11,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":312,"volume":931,"transactions":9,"vwap":1214},"2026-03-11",11.71,12.03,11.73,-0.47,{"date":1217,"open":1218,"high":1219,"low":1214,"close":998,"change":498,"percent_change":1220,"volume":1221,"transactions":9,"vwap":998},"2026-03-10",11.93,12.95,3.83,6500,{"date":1223,"open":1224,"high":1137,"low":1202,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-09",12.18,11.75,-1.2,-9.27,11200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1219,"change":227,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1219},"2026-03-06",12.84,14.12,12.23,-2.63,6600,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1063,"change":1240,"percent_change":1241,"volume":979,"transactions":9,"vwap":1063},"2026-03-05",13.83,12.69,-0.68,-4.86,{"date":1243,"open":1244,"high":1088,"low":1239,"close":1088,"change":984,"percent_change":1245,"volume":747,"transactions":9,"vwap":1088},"2026-03-04",12.94,4.25,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1087,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1087},"2026-03-03",13.44,14.28,13.02,0.6,4.68,21000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":901,"transactions":9,"vwap":1259},"2026-03-02",13.99,15.39,12.37,12.81,-1.15,-8.24,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-27",13.91,14.15,13.96,-1.04,-6.93,1300,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1260,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-26",15.6,14.74,15,-7.12,2400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":409,"percent_change":910,"volume":917,"transactions":9,"vwap":1282},"2026-02-25",15.76,16.31,15.68,16.15,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-24",16.79,16,-0.65,-3.9,7100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":779,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-23",17.74,18.11,16.65,-3.98,6400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-20",18.1,18.22,17.34,-0.67,-3.72,5400,{"date":1306,"open":66,"high":1307,"low":1308,"close":1308,"change":663,"percent_change":1309,"volume":1020,"transactions":9,"vwap":1308},"2026-02-19",18.67,18.01,-3.54,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1307,"change":1314,"percent_change":645,"volume":1315,"transactions":9,"vwap":1307},"2026-02-18",18.79,18.53,0.06,1500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":720,"transactions":9,"vwap":1320},"2026-02-17",19.88,18.21,18.61,-1.19,-6.01,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":842,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-13",19.19,20.33,18.99,19.8,5.71,11100,{"date":1332,"open":1320,"high":1333,"low":1320,"close":1334,"change":21,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-12",20.78,18.73,-4,7500,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":302,"percent_change":1342,"volume":1289,"transactions":9,"vwap":1341},"2026-02-11",20.08,18.83,19.51,1.56,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":776,"percent_change":776,"volume":1020,"transactions":9,"vwap":1347},"2026-02-10",19.7,19.2,19.21,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1347,"change":1352,"percent_change":1353,"volume":950,"transactions":9,"vwap":1347},"2026-02-09",18.13,20.2,1.01,5.55,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":779,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-06",18.74,18.2,-3.65,2000,{"date":1361,"open":1346,"high":1362,"low":1363,"close":1364,"change":528,"percent_change":638,"volume":1221,"transactions":9,"vwap":1364},"2026-02-05",19.66,18.77,18.89,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-04",20.1,19.16,19.77,0.26,1.33,10600,{"date":1374,"open":1375,"high":1376,"low":1341,"close":1341,"change":1377,"percent_change":1378,"volume":1134,"transactions":9,"vwap":1341},"2026-02-03",20.75,20.82,-1.09,-5.29,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":841,"percent_change":1189,"volume":1304,"transactions":9,"vwap":1383},"2026-02-02",20.41,20.85,20.6,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":88,"percent_change":1388,"volume":860,"transactions":9,"vwap":1387},"2026-01-30",20,20.5,-1.16,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":750,"percent_change":1395,"volume":1084,"transactions":9,"vwap":1394},"2026-01-29",20.67,21.33,20.4,20.74,1.92,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":955,"volume":787,"transactions":9,"vwap":1400},"2026-01-28",21.15,21.54,20.35,-0.74,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-27",20.71,21.25,20.7,21.09,0.59,2.88,8800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1387,"change":368,"percent_change":409,"volume":1416,"transactions":9,"vwap":1387},"2026-01-26",20.64,21.23,19.95,5300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-23",20.76,21,20.46,20.47,-0.23,-1.11,4400,{"date":1427,"open":1428,"high":25,"low":1429,"close":1406,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1406},"2026-01-22",19.85,19,0.95,4.81,63300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-21",20.61,21.69,19.75,-0.41,-2.03,9400,{"date":1442,"open":1351,"high":1351,"low":1386,"close":1443,"change":88,"percent_change":1444,"volume":1359,"transactions":9,"vwap":1443},"2026-01-20",20.16,-1.18,{"date":1446,"open":1393,"high":1393,"low":1393,"close":1393,"change":131,"percent_change":1072,"volume":1178,"transactions":9,"vwap":1393},"2026-01-16",{"date":1448,"open":1429,"high":1420,"low":1429,"close":1449,"change":157,"percent_change":1450,"volume":837,"transactions":9,"vwap":1449},"2026-01-15",20.31,3.41,{"date":1452,"open":1387,"high":1387,"low":1453,"close":1454,"change":1455,"percent_change":888,"volume":1456,"transactions":9,"vwap":1454},"2026-01-14",19.6,19.64,-0.37,1800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1425,"transactions":9,"vwap":1462},"2026-01-13",20.07,20.18,19.67,20.01,0.23,1.16,{"date":1466,"open":1437,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":311,"volume":1471,"transactions":9,"vwap":1469},"2026-01-12",20.030001,19.23,19.78,-0.06,5700,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":787,"transactions":9,"vwap":1476},"2026-01-09",20.23,19.35,19.84,-1.06,-5.07,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-08",18.65,21.34,20.9,2.25,12.06,33800,{"date":1488,"open":1300,"high":1489,"low":1299,"close":1481,"change":1032,"percent_change":1490,"volume":1098,"transactions":9,"vwap":1481},"2026-01-07",18.86,-0.43,{"date":1492,"open":1493,"high":1334,"low":1493,"close":1334,"change":1494,"percent_change":1047,"volume":901,"transactions":9,"vwap":1334},"2026-01-06",16.48,2.24,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":613,"percent_change":1499,"volume":1020,"transactions":9,"vwap":1498},"2026-01-05",15.71,16.49,4.96,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1497,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1497},"2026-01-02",14.88,16.07,0.91,6.15,3600,{"date":1508,"open":961,"high":1509,"low":1042,"close":1510,"change":1511,"percent_change":1073,"volume":1512,"transactions":9,"vwap":1510},"2025-12-31",15.5,14.8,0.48,8600,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":803,"transactions":9,"vwap":1516},"2025-12-30",15.84,14.32,-0.7,-4.66,{"date":1520,"open":1509,"high":1272,"low":1521,"close":1522,"change":1240,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-29",14.76,15.02,-4.33,10500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1116,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-26",15.85,16.09,15.7,-3.38,6000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":811,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-24",15.75,16.25,4.84,2100,{"date":1539,"open":1529,"high":1540,"low":1541,"close":1509,"change":1078,"percent_change":1542,"volume":1330,"transactions":9,"vwap":1509},"2025-12-23",15.8,15.15,-2.82,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":302,"percent_change":1395,"volume":1548,"transactions":9,"vwap":1547},"2025-12-22",16.11,15.54,15.95,2500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":351,"percent_change":645,"volume":1555,"transactions":9,"vwap":1554},"2025-12-19",16.47,16.94,15.53,15.65,23000,{"date":1557,"open":1558,"high":1272,"low":1559,"close":1272,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1272},"2025-12-18",14.22,14.01,1.96,14.37,21400,{"date":1564,"open":1521,"high":1521,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":787,"transactions":9,"vwap":1565},"2025-12-17",13.64,-1.12,-7.59,{"date":1569,"open":1570,"high":1570,"low":1521,"close":1521,"change":1571,"percent_change":1572,"volume":1506,"transactions":9,"vwap":1521},"2025-12-16",15.36,-0.86,-5.51,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1576},"2025-12-15",14.7,15.62,14.48,1.62,11.57,8700,{"date":1582,"open":1583,"high":1584,"low":982,"close":961,"change":1226,"percent_change":478,"volume":1585,"transactions":9,"vwap":961},"2025-12-12",14.87,16.040001,41900,{"date":1587,"open":1588,"high":1589,"low":1182,"close":1590,"change":1591,"percent_change":1469,"volume":1592,"transactions":9,"vwap":1590},"2025-12-11",13.07,17.35,15.2,2.51,75000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1239,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1239},"2025-12-10",12.54,13.36,12.41,0.92,7.82,16600,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-09",12.85,11.77,-0.32,-2.65,21200,{"date":1609,"open":904,"high":1610,"low":904,"close":1611,"change":907,"percent_change":1612,"volume":925,"transactions":9,"vwap":1611},"2025-12-08",12.5,12.09,5.68,{"date":1614,"open":504,"high":1202,"low":504,"close":1615,"change":1616,"percent_change":1617,"volume":752,"transactions":9,"vwap":1615},"2025-12-05",11.44,1.45,14.51,{"date":1619,"open":582,"high":582,"low":1620,"close":504,"change":1490,"percent_change":1621,"volume":1084,"transactions":9,"vwap":504},"2025-12-04",9.92,-4.13,{"date":1623,"open":611,"high":1171,"low":611,"close":1624,"change":1625,"percent_change":1626,"volume":757,"transactions":9,"vwap":1624},"2025-12-03",10.42,0.68,6.98,{"date":1628,"open":723,"high":1629,"low":611,"close":602,"change":1630,"percent_change":1566,"volume":1631,"transactions":9,"vwap":602},"2025-12-02",12.49,-0.11,15700,{"date":1633,"open":943,"high":1634,"low":1635,"close":652,"change":1251,"percent_change":1636,"volume":1084,"transactions":9,"vwap":652},"2025-12-01",10.38,9.32,6.49,{"date":1638,"open":484,"high":484,"low":834,"close":834,"change":368,"percent_change":786,"volume":175,"transactions":9,"vwap":834},"2025-11-28",{"date":1640,"open":610,"high":610,"low":418,"close":407,"change":1314,"percent_change":38,"volume":901,"transactions":9,"vwap":407},"2025-11-26",{"date":1642,"open":375,"high":1643,"low":1644,"close":815,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":815},"2025-11-25",10.12,9.05,-0.31,-3.27,13100,{"date":1649,"open":633,"high":633,"low":397,"close":840,"change":1650,"percent_change":1651,"volume":895,"transactions":9,"vwap":840},"2025-11-24",-0.38,-3.86,{"date":1653,"open":868,"high":868,"low":484,"close":652,"change":776,"percent_change":776,"volume":1074,"transactions":9,"vwap":652},"2025-11-21",{"date":1655,"open":806,"high":806,"low":553,"close":652,"change":245,"percent_change":1656,"volume":1657,"transactions":9,"vwap":652},"2025-11-20",-1.6,9200,{"date":1659,"open":760,"high":760,"low":487,"close":487,"change":1645,"percent_change":1660,"volume":1034,"transactions":9,"vwap":487},"2025-11-19",-3,{"date":1662,"open":670,"high":670,"low":554,"close":554,"change":141,"percent_change":1663,"volume":1157,"transactions":9,"vwap":554},"2025-11-18",-3.19,{"date":1665,"open":1666,"high":680,"low":1667,"close":670,"change":1490,"percent_change":1668,"volume":1134,"transactions":9,"vwap":670},"2025-11-17",11.02,10.39,-3.88,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":755,"percent_change":1674,"volume":1315,"transactions":9,"vwap":1673},"2025-11-14",11.36,11.06,11.09,-2.38,{"date":1676,"open":1604,"high":1677,"low":601,"close":1671,"change":1678,"percent_change":509,"volume":1020,"transactions":9,"vwap":1671},"2025-11-13",11.79,-0.39,{"date":1680,"open":1681,"high":1049,"low":1682,"close":1225,"change":311,"percent_change":1683,"volume":803,"transactions":9,"vwap":1225},"2025-11-12",12.1,11.49,-2.49,{"date":1685,"open":1686,"high":1064,"low":1203,"close":1207,"change":1116,"percent_change":1687,"volume":720,"transactions":9,"vwap":1207},"2025-11-11",12.17,-4.37,{"date":1689,"open":1092,"high":1092,"low":992,"close":992,"change":1690,"percent_change":1691,"volume":860,"transactions":9,"vwap":992},"2025-11-10",-0.72,-5.41,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":428,"percent_change":1697,"volume":843,"transactions":9,"vwap":1696},"2025-11-07",13.78,12.79,13.32,-1.48,{"date":1699,"open":1264,"high":1700,"low":1092,"close":1026,"change":1690,"percent_change":1701,"volume":1084,"transactions":9,"vwap":1026},"2025-11-06",14.47,-5.06,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1440,"transactions":9,"vwap":1706},"2025-11-05",14.71,13.56,14.24,0.42,3.04,{"date":1710,"open":1711,"high":1712,"low":976,"close":976,"change":1215,"percent_change":1713,"volume":917,"transactions":9,"vwap":976},"2025-11-04",14.16,14.53,-3.29,{"date":1715,"open":1716,"high":1717,"low":1706,"close":1718,"change":106,"percent_change":1719,"volume":787,"transactions":9,"vwap":1718},"2025-11-03",14.67,14.79,14.29,5.38,{"date":1721,"open":1129,"high":1722,"low":1129,"close":1705,"change":88,"percent_change":1723,"volume":1013,"transactions":9,"vwap":1705},"2025-10-31",14.18,-1.74,{"date":1725,"open":1590,"high":1726,"low":1129,"close":1155,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1155},"2025-10-30",15.73,-1.72,-11.08,23200,{"date":1731,"open":1522,"high":1732,"low":1522,"close":71,"change":320,"percent_change":1733,"volume":1117,"transactions":9,"vwap":71},"2025-10-29",16.33,-1.77,{"date":1735,"open":1736,"high":1503,"low":1737,"close":1540,"change":883,"percent_change":1738,"volume":917,"transactions":9,"vwap":1540},"2025-10-28",16.049999,15.64,-2.83,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":779,"percent_change":1744,"volume":1167,"transactions":9,"vwap":1743},"2025-10-27",16.66,16.2,16.26,-4.07,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":449,"percent_change":594,"volume":1074,"transactions":9,"vwap":1750},"2025-10-24",17,17.13,16.35,16.95,{"date":1752,"open":1750,"high":1747,"low":1753,"close":1747,"change":72,"percent_change":1754,"volume":1315,"transactions":9,"vwap":1747},"2025-10-23",16.89,1.25,{"date":1756,"open":1757,"high":1757,"low":1285,"close":1285,"change":1758,"percent_change":1759,"volume":1456,"transactions":9,"vwap":1285},"2025-10-22",17.11,-0.33,-1.93,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":320,"percent_change":1765,"volume":1537,"transactions":9,"vwap":1763},"2025-10-21",17.09,17.12,16.73,-1.61,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1504,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-20",16.97,17.55,16.9,17.4,5.52,5500,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1498,"change":899,"percent_change":1778,"volume":1167,"transactions":9,"vwap":1498},"2025-10-17",16.36,16.8,-2.94,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1033,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-16",17.25,16.56,16.99,-3.41,9300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-15",17.62,18.78,17.2,17.59,0.41,2.39,26700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1078,"percent_change":1801,"volume":1416,"transactions":9,"vwap":1800},"2025-10-14",17.54,17.69,17.17,17.18,-2.55,{"date":1803,"open":1748,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1807,"volume":889,"transactions":9,"vwap":1804},"2025-10-13",17.63,17.08,-0.17,-0.96,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1027,"percent_change":1811,"volume":1178,"transactions":9,"vwap":1810},"2025-10-10",17.8,1.42,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1769,"change":331,"percent_change":1240,"volume":1336,"transactions":9,"vwap":1769},"2025-10-09",17.85,17.98,17.43,{"date":1818,"open":1815,"high":1815,"low":1819,"close":1820,"change":817,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-08",17.3,17.67,0.97,40700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-07",18.41,18.82,17.14,17.5,-0.91,-4.94,14500,{"date":1833,"open":1834,"high":1825,"low":1835,"close":1825,"change":603,"percent_change":1836,"volume":1157,"transactions":9,"vwap":1825},"2025-10-06",17.97,17.95,1.71,{"date":1838,"open":1308,"high":1357,"low":1839,"close":1299,"change":1132,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1299},"2025-10-03",17.75,-1.42,6100,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":449,"percent_change":755,"volume":931,"transactions":9,"vwap":1845},"2025-10-02",17.79,18.36,{"date":1847,"open":1848,"high":1848,"low":1839,"close":1825,"change":1849,"percent_change":923,"volume":1512,"transactions":9,"vwap":1825},"2025-10-01",18.59,0.04,{"date":1851,"open":1852,"high":1853,"low":1769,"close":1854,"change":1423,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-30",18.45,18.66,18.37,-1.24,15400,{"date":1858,"open":1859,"high":1489,"low":1860,"close":66,"change":409,"percent_change":1861,"volume":1253,"transactions":9,"vwap":66},"2025-09-29",18.31,17.84,0.81,{"date":1863,"open":1852,"high":1852,"low":1852,"close":1852,"change":776,"percent_change":776,"volume":961,"transactions":9,"vwap":1852},"2025-09-26",{"date":1865,"open":1866,"high":1852,"low":1866,"close":1852,"change":1314,"percent_change":786,"volume":979,"transactions":9,"vwap":1852},"2025-09-25",18.38,{"date":1868,"open":1869,"high":1870,"low":1790,"close":1871,"change":106,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-24",18.35,18.52,18.39,4.13,16400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-09-23",18.040001,18.43,17.66,-0.15,-0.84,29800,{"date":1883,"open":1884,"high":1300,"low":1885,"close":1886,"change":565,"percent_change":1470,"volume":1887,"transactions":9,"vwap":1886},"2025-09-22",17.82,17.52,17.81,12700,{"date":1889,"open":1890,"high":1891,"low":1788,"close":1884,"change":894,"percent_change":756,"volume":1892,"transactions":9,"vwap":1884},"2025-09-19",17.73,18.26,17400,{"date":1894,"open":1895,"high":1859,"low":1896,"close":1859,"change":1897,"percent_change":1898,"volume":1425,"transactions":9,"vwap":1859},"2025-09-18",17.99,16.19,0.77,4.39,{"date":1900,"open":1901,"high":1901,"low":1797,"close":1797,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1797},"2025-09-17",19.97,-1.31,-6.95,25500,{"date":1906,"open":1890,"high":1907,"low":1890,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-16",18.85,1.12,6.32,10700,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1890,"change":167,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1890},"2025-09-15",17.19,18.27,1.14,24500,{"date":1918,"open":1528,"high":1919,"low":1528,"close":1920,"change":150,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-12",18.23,17.53,7.15,29500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1776,"change":1855,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1776},"2025-09-11",17.58,23,14.99,-7.05,91400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":72,"percent_change":1935,"volume":1034,"transactions":9,"vwap":1933},"2025-09-10",17.37,17.6,17.29,1.21,{"date":1937,"open":1771,"high":1771,"low":1938,"close":1938,"change":603,"percent_change":818,"volume":1939,"transactions":9,"vwap":1938},"2025-09-09",17.39,3500,{"date":1941,"open":1820,"high":1876,"low":1942,"close":1805,"change":1463,"percent_change":1943,"volume":1228,"transactions":9,"vwap":1805},"2025-09-08",16.88,1.36,{"date":1945,"open":1946,"high":1947,"low":1737,"close":1947,"change":1915,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-05",15.88,16.85,7.26,12500,{"date":1951,"open":1757,"high":1819,"low":1952,"close":1497,"change":1078,"percent_change":1953,"volume":968,"transactions":9,"vwap":1497},"2025-09-04",15.4,-2.78,{"date":1955,"open":1956,"high":1957,"low":1286,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-03",19.56,20.87,16.16,-4.08,-20.16,67800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1072,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-02",19.83,20.24,19.37,2.22,7800,{"date":1970,"open":1462,"high":1462,"low":1971,"close":1328,"change":1423,"percent_change":1260,"volume":1972,"transactions":9,"vwap":1328},"2025-08-29",19.39,7700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1467,"change":167,"percent_change":1352,"volume":1977,"transactions":9,"vwap":1467},"2025-08-28",20.51,19.36,14300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1964,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1964},"2025-08-27",19.79,20.3,19.68,0.46,2.37,19800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1966,"change":60,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1966},"2025-08-26",18.75,19.4,18.64,5.73,9100,{"date":1994,"open":1995,"high":1996,"low":1797,"close":1997,"change":1455,"percent_change":1998,"volume":714,"transactions":9,"vwap":1997},"2025-08-25",18.69,18.8,18.32,-1.98,{"date":2000,"open":1835,"high":1988,"low":1835,"close":1995,"change":704,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1995},"2025-08-22",2.58,8300,{"date":2004,"open":2005,"high":2005,"low":1748,"close":1300,"change":1267,"percent_change":2006,"volume":1873,"transactions":9,"vwap":1300},"2025-08-21",19.040001,-5.4,{"date":2008,"open":1350,"high":2009,"low":1350,"close":2010,"change":1352,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-20",19.5,19.26,5.53,20400,{"date":2014,"open":1845,"high":2015,"low":1804,"close":2016,"change":906,"percent_change":750,"volume":2017,"transactions":9,"vwap":2016},"2025-08-19",18.88,18.25,22900,{"date":2019,"open":2020,"high":1320,"low":1748,"close":2021,"change":847,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-18",18.02,18.18,0.89,35400,{"date":2025,"open":2026,"high":1318,"low":1890,"close":2020,"change":399,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2020},"2025-08-15",19.62,-7.16,49800,{"date":2030,"open":2031,"high":2032,"low":1522,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-14",15.41,25.42,19.41,4.23,27.87,543200,{"date":2038,"open":2039,"high":2040,"low":1722,"close":2041,"change":2042,"percent_change":802,"volume":1330,"transactions":9,"vwap":2041},"2025-08-13",14.45,15.55,15.18,0.29,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-12",14.82,15.25,13.71,14.89,-0.42,-2.74,26100,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":1821,"percent_change":2056,"volume":1289,"transactions":9,"vwap":2055},"2025-08-11",13.7,15.31,6.76,{"date":2058,"open":1249,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-08",14.55,13.79,14.34,-0.36,-2.45,9000,{"date":2066,"open":1747,"high":1747,"low":2067,"close":1575,"change":1758,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1575},"2025-08-07",13.66,-2.2,41500,{"date":2071,"open":2072,"high":2072,"low":1617,"close":2073,"change":351,"percent_change":786,"volume":1471,"transactions":9,"vwap":2073},"2025-08-06",15.38,15.03,{"date":2075,"open":2076,"high":2076,"low":2061,"close":2077,"change":489,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-05",16.98,14.98,-5.9,21900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":116,"percent_change":1484,"volume":2086,"transactions":9,"vwap":2085},"2025-08-04",16.43,16.82,15.82,15.92,19900,{"date":2088,"open":2089,"high":1783,"low":2090,"close":2091,"change":1027,"percent_change":410,"volume":2092,"transactions":9,"vwap":2091},"2025-08-01",15.56,14.91,15.57,12200,{"date":2094,"open":1509,"high":1797,"low":2095,"close":2095,"change":1438,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-31",15.32,-2.61,10200,{"date":2099,"open":2100,"high":1878,"low":2101,"close":1726,"change":1849,"percent_change":1027,"volume":2102,"transactions":9,"vwap":1726},"2025-07-30",15.3,14.62,54200,{"date":2104,"open":1503,"high":2105,"low":2106,"close":2107,"change":1377,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-29",19.49,13.73,15.69,-6.5,54700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":537,"percent_change":695,"volume":2115,"transactions":9,"vwap":2113},"2025-07-28",15.87,16.78,15.61,10000,{"date":2117,"open":1747,"high":1747,"low":1257,"close":2118,"change":817,"percent_change":2119,"volume":1887,"transactions":9,"vwap":2118},"2025-07-25",16.23,1.06,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1424,"volume":2126,"transactions":9,"vwap":2124},"2025-07-24",16.83,15.27,16.059999,-0.18,13900,{"date":2128,"open":961,"high":2129,"low":1043,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-07-23",17.91,16.24,1.88,13.09,55200,{"date":2135,"open":961,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1631,"transactions":9,"vwap":2138},"2025-07-22",14.6,13.72,14.36,1.09,8.21,{"date":2142,"open":1057,"high":2143,"low":1009,"close":1009,"change":245,"percent_change":1321,"volume":2144,"transactions":9,"vwap":1009},"2025-07-21",14.38,16700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":971,"change":2150,"percent_change":2151,"volume":1887,"transactions":9,"vwap":971},"2025-07-18",14.19,14.85,13.37,-1.28,-8.7,{"date":2153,"open":2137,"high":1583,"low":2054,"close":1704,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1704},"2025-07-17",0.86,6.21,20900,{"date":2158,"open":1106,"high":1529,"low":1248,"close":2159,"change":2160,"percent_change":2161,"volume":994,"transactions":9,"vwap":2159},"2025-07-16",13.85,-1.17,-7.79,{"date":2163,"open":2138,"high":2164,"low":2138,"close":1522,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1522},"2025-07-15",15.45,1.1,7.9,21100,{"date":2169,"open":1546,"high":1546,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-14",13.23,13.92,-1.08,-7.2,22800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1274,"change":88,"percent_change":2180,"volume":1410,"transactions":9,"vwap":1274},"2025-07-11",14.66,15.49,14.63,-1.57,{"date":2182,"open":2183,"high":2184,"low":1617,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-07-10",16.45,16.87,15.24,-1.52,-9.07,20000,{"date":2190,"open":2191,"high":2191,"low":1776,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-09",18.09,16.76,-1.44,-7.91,37700,{"date":2197,"open":1319,"high":1481,"low":2198,"close":1357,"change":817,"percent_change":910,"volume":1657,"transactions":9,"vwap":1357},"2025-07-08",17.7,{"date":2200,"open":2201,"high":2202,"low":1776,"close":2203,"change":2204,"percent_change":1630,"volume":2205,"transactions":9,"vwap":2203},"2025-07-07",18.049999,18.28,18.030001,-0.02,24600,{"date":2207,"open":1345,"high":2208,"low":2209,"close":2201,"change":1197,"percent_change":2210,"volume":1253,"transactions":9,"vwap":2201},"2025-07-03",20.040001,18,-3.01,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1320,"change":227,"percent_change":888,"volume":2216,"transactions":9,"vwap":1320},"2025-07-02",18.71,20.55,17.51,30500,{"date":2218,"open":1815,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-01",19.74,17.33,18.96,1.58,9.09,30700,{"date":2226,"open":2227,"high":1386,"low":1529,"close":2228,"change":829,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-30",17.07,17.38,-4.87,114100,{"date":2232,"open":2233,"high":2234,"low":1696,"close":1914,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1914},"2025-06-27",15.63,18.97,2.57,16.37,293900,{"date":2239,"open":405,"high":2240,"low":564,"close":1529,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1529},"2025-06-26",24.35,7.25,85.8,2602100,{"date":2245,"open":653,"high":1202,"low":349,"close":359,"change":450,"percent_change":2078,"volume":2246,"transactions":9,"vwap":359},"2025-06-25",309300,{"date":2248,"open":875,"high":972,"low":339,"close":2249,"change":1998,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-24",8.98,-18.07,205300,{"date":2253,"open":556,"high":2254,"low":2255,"close":799,"change":2256,"percent_change":882,"volume":2257,"transactions":9,"vwap":799},"2025-06-23",14.35,7.01,0.96,382100,{"date":2259,"open":2260,"high":2260,"low":556,"close":556,"change":620,"percent_change":2261,"volume":1006,"transactions":9,"vwap":556},"2025-06-20",10.95,-8.93,{"date":2263,"open":2264,"high":2264,"low":801,"close":801,"change":2265,"percent_change":2266,"volume":1315,"transactions":9,"vwap":801},"2025-06-18",11.28,0.4,3.78,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":1690,"percent_change":2272,"volume":979,"transactions":9,"vwap":2271},"2025-06-17",11.68,11.88,10.58,-6.37,{"date":2274,"open":2275,"high":2275,"low":785,"close":2276,"change":1517,"percent_change":2277,"volume":781,"transactions":9,"vwap":2276},"2025-06-16",11.99,11.3,-5.83,{"date":2279,"open":2280,"high":2281,"low":601,"close":2282,"change":1027,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-13",11.01,12.71,12,2.13,6700,{"date":2286,"open":1170,"high":1170,"low":683,"close":1225,"change":1260,"percent_change":2287,"volume":1831,"transactions":9,"vwap":1225},"2025-06-12",-8.91,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":684,"percent_change":2293,"volume":1471,"transactions":9,"vwap":2292},"2025-06-11",13.34,12.59,12.9,-5.36,{"date":2295,"open":1097,"high":1232,"low":1070,"close":1016,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1016},"2025-06-10",-0.87,-6,5000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1048,"change":899,"percent_change":2304,"volume":1304,"transactions":9,"vwap":1048},"2025-06-09",14.81,15.51,14.2,-3.33,{"date":2306,"open":2123,"high":2164,"low":1048,"close":1274,"change":409,"percent_change":1352,"volume":1117,"transactions":9,"vwap":1274},"2025-06-06",{"date":2308,"open":2309,"high":2310,"low":2311,"close":2148,"change":1172,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2148},"2025-06-05",17.059999,17.49,14.23,-8.62,10400,{"date":2315,"open":1415,"high":1391,"low":2316,"close":1535,"change":2317,"percent_change":2318,"volume":1892,"transactions":9,"vwap":1535},"2025-06-04",16.1,-3.6,-18.14,{"date":2320,"open":2321,"high":2322,"low":1428,"close":1428,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1428},"2025-06-03",21.1,22.52,-1.13,-5.39,13000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":779,"percent_change":2332,"volume":1102,"transactions":9,"vwap":2331},"2025-06-02",20.8,21.31,20.25,20.98,-3.18,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":1605,"percent_change":332,"volume":726,"transactions":9,"vwap":2336},"2025-05-30",22.67,21.67,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-05-29",23.15,24,21.99,-1.36,-5.82,12100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1116,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-28",24.09,25.4,22.47,23.35,-2.3,24300,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1051,"volume":1506,"transactions":9,"vwap":2357},"2025-05-27",23.8,24.5,23.9,0.43,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":1983,"percent_change":2364,"volume":1269,"transactions":9,"vwap":2362},"2025-05-23",23.36,23.47,22.41,2,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1423,"percent_change":2371,"volume":1034,"transactions":9,"vwap":2370},"2025-05-22",23.17,23.21,22.63,23.01,-0.99,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":1463,"percent_change":174,"volume":917,"transactions":9,"vwap":2375},"2025-05-21",21.98,23.24,{"date":2377,"open":2370,"high":2370,"low":2370,"close":2370,"change":174,"percent_change":2378,"volume":911,"transactions":9,"vwap":2370},"2025-05-20",4.54,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":116,"percent_change":1578,"volume":1456,"transactions":9,"vwap":2384},"2025-05-19",21.95,22.12,21.9,22.01,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":131,"percent_change":1707,"volume":1269,"transactions":9,"vwap":2389},"2025-05-16",21.21,22.030001,21.66,{"date":2391,"open":2392,"high":2392,"low":1420,"close":2393,"change":1490,"percent_change":2394,"volume":1336,"transactions":9,"vwap":2393},"2025-05-15",24.86,21.57,-1.95,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":877,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-14",22.53,24.42,22,-2.4,5800,{"date":2403,"open":2404,"high":2405,"low":1420,"close":2406,"change":883,"percent_change":2407,"volume":1939,"transactions":9,"vwap":2406},"2025-05-13",21.01,22.65,22.54,-2,{"date":2409,"open":1435,"high":2410,"low":1435,"close":1926,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1926},"2025-05-12",24.77,2.99,14.94,15600,{"date":2415,"open":2416,"high":177,"low":2417,"close":1462,"change":2418,"percent_change":2419,"volume":2144,"transactions":9,"vwap":1462},"2025-05-09",23.89,19.99,-1.71,-7.87,{"date":2421,"open":1058,"high":2422,"low":1093,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-08",21.72,7.21,49.69,52800,{"date":2427,"open":1077,"high":2428,"low":997,"close":1617,"change":2119,"percent_change":243,"volume":2429,"transactions":9,"vwap":1617},"2025-05-07",14.96,41700,{"date":2431,"open":766,"high":2432,"low":766,"close":2433,"change":1183,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-06",14.27,13.45,12.93,37500,{"date":2437,"open":934,"high":1131,"low":1682,"close":2438,"change":2439,"percent_change":2440,"volume":1537,"transactions":9,"vwap":2438},"2025-05-05",11.91,0.54,4.75,{"date":2442,"open":2280,"high":2269,"low":799,"close":2443,"change":1707,"percent_change":518,"volume":2444,"transactions":9,"vwap":2443},"2025-05-02",11.37,59300,{"date":2446,"open":1671,"high":1671,"low":2260,"close":2260,"change":883,"percent_change":2447,"volume":1178,"transactions":9,"vwap":2260},"2025-05-01",-4.03,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":747,"transactions":9,"vwap":2451},"2025-04-30",11.69,11.41,0.64,5.94,{"date":2455,"open":505,"high":701,"low":505,"close":772,"change":2062,"percent_change":2456,"volume":1001,"transactions":9,"vwap":772},"2025-04-29",-3.23,{"date":2458,"open":2459,"high":1188,"low":2459,"close":1188,"change":1792,"percent_change":2460,"volume":1020,"transactions":9,"vwap":1188},"2025-04-28",10.51,3.82,{"date":2462,"open":683,"high":683,"low":2463,"close":2464,"change":645,"percent_change":2465,"volume":979,"transactions":9,"vwap":2464},"2025-04-25",10.37,10.72,3.08,{"date":2467,"open":921,"high":921,"low":2463,"close":582,"change":1161,"percent_change":2468,"volume":1020,"transactions":9,"vwap":582},"2025-04-24",-4.41,{"date":181,"open":554,"high":2470,"low":527,"close":2470,"change":101,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},10.88,5.43,4000]