[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVO":3,"homepage-market-summary":31,"stock-historical-LVO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LVO","2026-10-06",{"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},"LiveOne, Inc. Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","LiveOne Inc creator-first, music, entertainment and technology platform focused on delivering premium experiences and content world-wide through paid users and live and virtual events. It is in the acquisition, distribution and monetization of live music events, Internet radio, podcasting\u002Fvodcasting and music-related membership, streaming and video content. It provide services through a dedicated over-the-top application powered by Slacker (LiveOne App) called LiveOne. The company has three operating segments, PodcastOne, Slacker and Media Group. The company generates majority of revenue from PodcastOne. Its operations are based in the United States. It generate revenue through the sale of paid user services and advertising from its music offerings, from the licensing, advertising.","86","Beverly Hills, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.8,2.67,2.85,2.64,2.65,0.15,5.66,40145.209943,1671,2.8038,7.19,2.24,88434.79023043651,11.3,2295,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},9.8,83615,30519367.13807,-55.91,"2025-04-24",[185,186,195,205,216,226,235,245,252,261,270,279,289,299,309,319,330,341,352,362,372,381,390,401,412,420,426,433,442,451,457,467,474,482,491,499,507,517,526,536,545,552,562,570,580,589,599,608,617,626,634,642,651,660,671,678,688,696,704,711,719,723,730,734,741,749,755,762,771,780,789,795,802,811,817,825,833,840,847,853,858,863,867,873,881,886,890,897,905,910,916,921,930,934,941,946,952,959,968,973,979,983,990,994,1001,1007,1013,1018,1023,1029,1033,1039,1046,1052,1056,1063,1069,1074,1079,1086,1091,1098,1104,1109,1115,1120,1125,1128,1133,1138,1143,1149,1153,1158,1163,1167,1173,1178,1184,1188,1192,1198,1204,1209,1213,1217,1221,1227,1234,1239,1244,1247,1251,1255,1259,1262,1267,1271,1275,1280,1284,1290,1294,1298,1304,1308,1312,1318,1324,1328,1333,1338,1343,1348,1353,1356,1360,1365,1370,1373,1377,1381,1387,1389,1394,1398,1404,1409,1413,1419,1422,1427,1431,1434,1438,1442,1445,1450,1455,1461,1464,1469,1473,1477,1480,1484,1487,1491,1495,1500,1503,1508,1511,1514,1517,1519,1523,1526,1528,1533,1536,1540,1546,1549,1555,1559,1564,1568,1573,1578,1583,1586,1591,1596,1600,1606,1610,1614,1618,1622,1626,1631,1634,1639,1644,1649,1655,1658,1663,1667,1672,1676,1679,1682,1685,1689,1696,1701,1704,1708,1712,1716,1720,1724,1728,1733,1737,1741,1746,1749,1753,1758,1762,1766,1770,1774,1778,1782,1786,1792,1797,1803,1808,1811,1817,1822,1826,1832,1838,1843,1846,1850,1856,1861,1864,1867,1870,1875,1880,1885,1891,1896,1902,1906,1912,1917,1922,1928,1935,1940,1945,1951,1958,1962,1967,1976,1983,1989,1996,2002,2007,2015,2021,2027,2034,2039,2044,2051,2056,2063,2068,2076,2081,2086,2089,2093,2098,2105,2111,2116,2120,2126,2132,2136,2142,2146,2151,2157,2163,2167,2174,2180,2183,2188,2194,2199,2203,2206,2210,2215,2220,2227,2233,2237,2241],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":20,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",2.81,2.51,0.02,0.76,90824.777751,778,2.6578,{"date":196,"open":197,"high":18,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",2.6,2.55,2.63,0.05,1.94,121126.33305,1332,2.6894,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",2.62,2.69,2.54,2.58,-0.01,-0.39,81327.330541,1169,2.6271,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",2.32,2.68,2.59,0.29,12.61,195339.529938,3055,2.4918,{"date":227,"open":228,"high":229,"low":27,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",2.2734,2.42,2.3,0,55296.721,1528,2.3009,{"date":236,"open":237,"high":238,"low":239,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",2.34,2.44,2.26,-0.04,-1.71,63435.297272,1020,2.3275,{"date":246,"open":247,"high":247,"low":239,"close":237,"change":211,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",2.4217,-0.43,57635.109202,1106,2.3467,{"date":253,"open":238,"high":238,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",2.28,2.35,-0.09,-3.69,72904.144,1365,2.3602,{"date":262,"open":263,"high":264,"low":229,"close":238,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",2.87,2.9,-0.44,-15.28,164633.601965,979,2.6366,{"date":271,"open":272,"high":272,"low":16,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",3.29,2.88,-0.38,-11.66,355041.411684,3562,2.9505,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",3.09,3.33,3.26,0.17,5.5,77171.721,920,3.2339,{"date":290,"open":291,"high":292,"low":293,"close":281,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",3.23,3.36,3.01,-0.11,-3.44,194618.117,2860,3.1138,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",3.63,3.11,3.2,-0.29,-8.31,162062.646646,2060,3.2695,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":294,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.62,3.7,3.42,3.49,-3.06,51005.721,590,3.5107,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",3.8,3.85,3.43,3.6,-0.23,-6.01,103688.47985,1404,3.5989,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",3.99,4.06,3.75,3.83,-0.155,-3.89,34819.963558,978,3.8977,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",4.08,4.25,3.81,3.985,0.045,1.14,55511.17764,1055,3.9703,{"date":353,"open":354,"high":355,"low":345,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",3.87,4.16,3.94,0.01,0.25,54966.229957,875,4.001,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",3.48,4.2,3.93,0.39,11.02,97372.332546,1510,3.9164,{"date":373,"open":364,"high":374,"low":375,"close":376,"change":200,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",3.59,3.45,3.54,1.43,290620.305183,2383,3.51,{"date":382,"open":383,"high":384,"low":383,"close":314,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",3.37,3.67,0.11,3.25,298124.027288,3550,3.509,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",3.35,3.41,2.97,3.38,0.06,1.81,157284.027288,1496,3.2582,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",3.64,3.73,3.3,3.32,-0.33,-9.04,232584.240431,3129,3.4131,{"date":413,"open":335,"high":335,"low":380,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",3.65,-0.22,-5.68,110491.11028,1344,3.6008,{"date":421,"open":345,"high":422,"low":334,"close":354,"change":231,"percent_change":231,"volume":423,"transactions":424,"vwap":425},"2026-08-31",3.97,48516.038917,1444,3.8541,{"date":427,"open":428,"high":343,"low":322,"close":354,"change":256,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",3.91,-2.27,35059.2877,834,3.9199,{"date":434,"open":366,"high":344,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",3.79,3.96,0.16,4.21,57046.905125,820,3.9874,{"date":443,"open":444,"high":445,"low":321,"close":321,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",3.82,3.89,-0.02,-0.52,23436.89355,322,3.8424,{"date":452,"open":436,"high":436,"low":444,"close":444,"change":211,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",-0.26,14704.557773,371,3.8811,{"date":458,"open":459,"high":460,"low":461,"close":335,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",3.92,3.965,3.76,-0.14,-3.53,40086.874425,1167,3.8733,{"date":468,"open":469,"high":332,"low":312,"close":422,"change":90,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",3.9,5.87,53234.721,670,3.8598,{"date":475,"open":335,"high":476,"low":324,"close":334,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",3.95,-0.05,-1.32,82227.686767,884,3.6848,{"date":483,"open":484,"high":445,"low":485,"close":321,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",3.66,3.61,0.18,4.97,36664.705222,508,3.7945,{"date":492,"open":469,"high":366,"low":493,"close":311,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",3.58,-0.31,-7.89,92491.012067,1456,3.7215,{"date":500,"open":501,"high":344,"low":502,"close":366,"change":415,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",4.11,3.74,-5.3,84233.645462,1062,3.917,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",4.45,3.995,4.15,-0.16,-3.71,31348.262518,775,4.1226,{"date":518,"open":436,"high":519,"low":366,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",4.37,4.31,0.28,6.95,49269.077899,839,4.1946,{"date":527,"open":528,"high":529,"low":324,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",4.24,4.5,4.03,-0.53,-11.62,266569.759777,2866,3.9192,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":486,"percent_change":501,"volume":542,"transactions":543,"vwap":544},"2026-08-11",4.38,4.86,4.355,4.56,84348.321853,1217,4.5254,{"date":546,"open":547,"high":548,"low":547,"close":538,"change":437,"percent_change":435,"volume":549,"transactions":550,"vwap":551},"2026-08-10",4.22,4.49,30672.889164,570,4.3293,{"date":553,"open":554,"high":555,"low":556,"close":547,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",4.27,4.3,4.13,0.09,2.18,8453.123723,225,4.2161,{"date":563,"open":564,"high":565,"low":556,"close":556,"change":446,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",4.14,4.39,-0.48,26955.161,319,4.2304,{"date":571,"open":572,"high":573,"low":574,"close":511,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",4.345,4.4,3.98,-0.2,-4.6,76644.484697,1267,4.1438,{"date":581,"open":519,"high":582,"low":438,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",4.59,4.35,-0.07,-1.58,45947.130676,1084,4.4044,{"date":590,"open":591,"high":592,"low":530,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",4.495,4.58,4.42,-0.06,-1.34,67445.180064,1375,4.3557,{"date":600,"open":601,"high":602,"low":583,"close":603,"change":240,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",4.64,4.69,4.48,-0.88,14214.221,555,4.515,{"date":609,"open":520,"high":610,"low":520,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",4.6793,4.52,0.13,2.96,46591.286049,567,4.5074,{"date":618,"open":619,"high":620,"low":621,"close":565,"change":212,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",4.78,4.84,4.29,-8.16,136648.449895,2567,4.497,{"date":627,"open":628,"high":629,"low":630,"close":619,"change":200,"percent_change":143,"volume":631,"transactions":632,"vwap":633},"2026-07-28",4.7,4.89,4.62,37662.423304,474,4.724,{"date":635,"open":487,"high":636,"low":601,"close":637,"change":462,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",4.99,4.73,-2.87,33945.02001,638,4.7679,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":231,"percent_change":231,"volume":648,"transactions":649,"vwap":650},"2026-07-24",4.82,5.13,4.72,4.87,26160.655102,561,4.8865,{"date":652,"open":653,"high":654,"low":592,"close":647,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",5.16,5.245,-0.35,-6.7,82064.880949,1122,4.8123,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",5.405,5.68,5.14,5.22,-0.28,-5.09,65975.276003,1144,5.3562,{"date":672,"open":673,"high":674,"low":673,"close":285,"change":612,"percent_change":229,"volume":675,"transactions":676,"vwap":677},"2026-07-21",5.41,5.72,62080.035383,3421,5.5481,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",5.21,5.38,5.37,0.08,1.51,15639.604983,848,5.3072,{"date":689,"open":690,"high":691,"low":628,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",4.91,5.4,5.29,0.43,8.85,111200,{"date":697,"open":698,"high":699,"low":700,"close":539,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":539},"2026-07-16",5.19,5.32,4.79,-0.41,-7.78,30200,{"date":705,"open":706,"high":707,"low":665,"close":708,"change":396,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-15",5.28,5.67,5.27,1.15,10600,{"date":712,"open":713,"high":714,"low":715,"close":680,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":680},"2026-07-14",5.15,5.43,5.09,0.12,2.36,38100,{"date":720,"open":680,"high":692,"low":715,"close":715,"change":462,"percent_change":721,"volume":722,"transactions":9,"vwap":715},"2026-07-13",-2.68,12600,{"date":724,"open":725,"high":726,"low":664,"close":727,"change":357,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-10",5.165,5.31,5.23,0.19,7600,{"date":731,"open":645,"high":726,"low":732,"close":665,"change":521,"percent_change":707,"volume":733,"transactions":9,"vwap":665},"2026-07-09",4.98,34300,{"date":735,"open":645,"high":691,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",4.85,4.94,-0.21,-4.08,67600,{"date":742,"open":743,"high":744,"low":745,"close":713,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":713},"2026-07-07",5.46,5.635,5.075,-0.3,-5.5,26500,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":738,"percent_change":513,"volume":754,"transactions":9,"vwap":753},"2026-07-06",5.57,5.92,5.45,32300,{"date":756,"open":757,"high":758,"low":681,"close":22,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":22},"2026-07-02",5.9,6.08,-0.25,-4.23,111500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",6.39,6.44,5.85,5.91,-0.49,-7.66,33200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",6.61,6.79,6.23,6.4,-0.24,-3.61,95700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",6.2,6.89,6.18,6.64,0.44,7.1,215000,{"date":790,"open":673,"high":791,"low":673,"close":782,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":782},"2026-06-26",6.26,0.73,13.35,159600,{"date":796,"open":797,"high":798,"low":692,"close":799,"change":612,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",5.33,5.55,5.47,2.43,98700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",5.26,5.69,4.36,5.34,-0.74,-12.17,234100,{"date":812,"open":813,"high":814,"low":815,"close":758,"change":446,"percent_change":407,"volume":816,"transactions":9,"vwap":758},"2026-06-23",6.01,6.195,6,30600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":294,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",6.24,6.32,6.02,6.1,-1.77,25400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":462,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-18",6.35,6.385,6.091,6.21,-2.2,35500,{"date":834,"open":791,"high":835,"low":836,"close":827,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":827},"2026-06-17",6.48,6.155,0.07,1.11,61900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":108,"percent_change":422,"volume":846,"transactions":9,"vwap":845},"2026-06-16",6.06,6.5,5.975,6.28,99500,{"date":848,"open":776,"high":835,"low":849,"close":850,"change":415,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-15",5.98,6.04,-3.51,39200,{"date":854,"open":791,"high":843,"low":855,"close":791,"change":446,"percent_change":856,"volume":857,"transactions":9,"vwap":791},"2026-06-12",6.12,-0.32,45700,{"date":859,"open":860,"high":861,"low":815,"close":845,"change":231,"percent_change":231,"volume":862,"transactions":9,"vwap":845},"2026-06-11",6.37,6.6,37500,{"date":864,"open":784,"high":865,"low":822,"close":845,"change":83,"percent_change":254,"volume":866,"transactions":9,"vwap":845},"2026-06-10",6.45,23000,{"date":868,"open":765,"high":835,"low":842,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",6.14,-0.275,-4.29,65200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",6.16,6.595,6.415,0.395,6.56,48700,{"date":882,"open":835,"high":883,"low":884,"close":821,"change":248,"percent_change":885,"volume":862,"transactions":9,"vwap":821},"2026-06-05",7.0050001,5.97,-6.67,{"date":887,"open":845,"high":888,"low":845,"close":865,"change":486,"percent_change":263,"volume":889,"transactions":9,"vwap":865},"2026-06-04",6.75,110300,{"date":891,"open":892,"high":893,"low":815,"close":894,"change":248,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",6.68,6.69,6.27,-6.42,135800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":61,"volume":904,"transactions":9,"vwap":902},"2026-06-02",6.67,6.755,6.46,6.7,0.03,31800,{"date":906,"open":907,"high":908,"low":819,"close":899,"change":200,"percent_change":191,"volume":909,"transactions":9,"vwap":899},"2026-06-01",6.62,6.76,75400,{"date":911,"open":785,"high":912,"low":913,"close":907,"change":190,"percent_change":914,"volume":915,"transactions":9,"vwap":907},"2026-05-29",6.72,6.42,0.3,68700,{"date":917,"open":918,"high":918,"low":830,"close":861,"change":856,"percent_change":919,"volume":920,"transactions":9,"vwap":861},"2026-05-28",7.06,-4.62,184000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-27",7.02,7.123,6.83,6.92,-0.1,-1.42,77700,{"date":931,"open":923,"high":26,"low":932,"close":923,"change":683,"percent_change":709,"volume":933,"transactions":9,"vwap":923},"2026-05-26",6.73,135200,{"date":935,"open":843,"high":936,"low":937,"close":938,"change":47,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-22",7.08,6.395,6.94,7.43,253100,{"date":942,"open":775,"high":943,"low":782,"close":901,"change":83,"percent_change":944,"volume":945,"transactions":9,"vwap":901},"2026-05-21",6.87,2.22,87400,{"date":947,"open":937,"high":948,"low":836,"close":820,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":820},"2026-05-20",6.66,-0.19,-2.92,37600,{"date":953,"open":830,"high":954,"low":955,"close":956,"change":221,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-19",6.575,5.976,6.51,4.66,110100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",5.18,6.25,5.02,6.22,0.94,17.8,154300,{"date":969,"open":691,"high":970,"low":645,"close":706,"change":512,"percent_change":971,"volume":972,"transactions":9,"vwap":706},"2026-05-15",5.44,-2.94,49400,{"date":974,"open":975,"high":976,"low":673,"close":970,"change":256,"percent_change":977,"volume":978,"transactions":9,"vwap":970},"2026-05-14",5.53,5.74,-1.63,41000,{"date":980,"open":636,"high":663,"low":636,"close":975,"change":128,"percent_change":981,"volume":982,"transactions":9,"vwap":975},"2026-05-13",9.29,90700,{"date":984,"open":985,"high":682,"low":986,"close":987,"change":190,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-12",5.04,5,5.06,0.4,36800,{"date":991,"open":804,"high":691,"low":487,"close":985,"change":325,"percent_change":992,"volume":993,"transactions":9,"vwap":985},"2026-05-11",-4.36,45400,{"date":995,"open":996,"high":997,"low":708,"close":708,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":708},"2026-05-08",5.3,5.485,-0.12,-2.23,5300,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":716,"percent_change":254,"volume":1006,"transactions":9,"vwap":1005},"2026-05-07",5.062,5.48,5.39,60500,{"date":1008,"open":797,"high":1009,"low":804,"close":708,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":708},"2026-05-06",5.54,-0.13,-2.41,36200,{"date":1014,"open":1015,"high":1016,"low":713,"close":691,"change":90,"percent_change":344,"volume":1017,"transactions":9,"vwap":691},"2026-05-05",5.17,5.49,24800,{"date":1019,"open":692,"high":726,"low":1020,"close":961,"change":575,"percent_change":1021,"volume":1022,"transactions":9,"vwap":961},"2026-05-04",5.015,-3.72,39600,{"date":1024,"open":691,"high":1025,"low":1026,"close":681,"change":903,"percent_change":1027,"volume":1028,"transactions":9,"vwap":681},"2026-05-01",5.7,5.295,0.56,53500,{"date":1030,"open":645,"high":799,"low":963,"close":1031,"change":90,"percent_change":621,"volume":1032,"transactions":9,"vwap":1031},"2026-04-30",5.35,113900,{"date":1034,"open":727,"high":1035,"low":1036,"close":645,"change":294,"percent_change":1037,"volume":1038,"transactions":9,"vwap":645},"2026-04-29",5.73,5.01,-2.1,101500,{"date":1040,"open":1025,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-28",5.857,5.24,-0.6,-10.27,48600,{"date":1047,"open":715,"high":1048,"low":963,"close":1049,"change":191,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",5.885,5.84,14.96,309800,{"date":1053,"open":1031,"high":1031,"low":690,"close":1054,"change":200,"percent_change":1055,"volume":1006,"transactions":9,"vwap":1054},"2026-04-24",5.08,0.99,{"date":1057,"open":986,"high":1058,"low":1059,"close":1060,"change":446,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",5.1,4.81,5.03,-0.4,59400,{"date":1064,"open":737,"high":1065,"low":619,"close":1066,"change":385,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-22",5.285,5.05,2.23,71900,{"date":1070,"open":644,"high":664,"low":1071,"close":737,"change":612,"percent_change":1072,"volume":1073,"transactions":9,"vwap":737},"2026-04-21",4.765,2.7,67900,{"date":1075,"open":806,"high":1076,"low":806,"close":1059,"change":1077,"percent_change":1078,"volume":945,"transactions":9,"vwap":1059},"2026-04-20",4.9,0.37,8.33,{"date":1080,"open":1081,"high":1082,"low":565,"close":1083,"change":396,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-17",4.47,4.545,4.44,1.37,29200,{"date":1087,"open":806,"high":548,"low":1088,"close":538,"change":153,"percent_change":1089,"volume":1090,"transactions":9,"vwap":538},"2026-04-16",4.308,0.92,21400,{"date":1092,"open":554,"high":1093,"low":1094,"close":1095,"change":903,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-15",4.485,4.23,4.34,0.7,123400,{"date":1099,"open":630,"high":736,"low":1100,"close":520,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":520},"2026-04-14",4.245,-0.27,-5.9,296400,{"date":1105,"open":541,"high":628,"low":1106,"close":592,"change":240,"percent_change":1107,"volume":1108,"transactions":9,"vwap":592},"2026-04-13",4.54,-0.87,19900,{"date":1110,"open":1111,"high":644,"low":1112,"close":630,"change":594,"percent_change":1113,"volume":1114,"transactions":9,"vwap":630},"2026-04-10",4.68,4.53,-1.28,38800,{"date":1116,"open":1117,"high":736,"low":529,"close":1111,"change":153,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1111},"2026-04-09",4.61,0.86,55200,{"date":1121,"open":1076,"high":986,"low":548,"close":601,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":601},"2026-04-08",-0.18,-3.73,271500,{"date":1126,"open":644,"high":985,"low":646,"close":644,"change":1127,"percent_change":977,"volume":1108,"transactions":9,"vwap":644},"2026-04-07",-0.08,{"date":1129,"open":619,"high":732,"low":1130,"close":1076,"change":837,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1076},"2026-04-06",4.695,1.45,12700,{"date":1134,"open":1111,"high":647,"low":601,"close":1135,"change":21,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-02",4.83,3.21,14000,{"date":1139,"open":1042,"high":1042,"low":601,"close":1111,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1111},"2026-04-01",-0.42,-8.24,60400,{"date":1144,"open":1145,"high":1146,"low":646,"close":1058,"change":786,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1058},"2026-03-31",4.75,5.25,9.44,94000,{"date":1150,"open":620,"high":1054,"low":529,"close":957,"change":294,"percent_change":1151,"volume":1152,"transactions":9,"vwap":957},"2026-03-30",-2.31,72100,{"date":1154,"open":636,"high":1036,"low":1155,"close":1156,"change":998,"percent_change":1157,"volume":1068,"transactions":9,"vwap":1156},"2026-03-27",4.6,4.77,-2.45,{"date":1159,"open":487,"high":713,"low":1160,"close":629,"change":777,"percent_change":1161,"volume":1162,"transactions":9,"vwap":629},"2026-03-26",4.71,-4.68,80100,{"date":1164,"open":1165,"high":692,"low":1166,"close":645,"change":21,"percent_change":293,"volume":1114,"transactions":9,"vwap":645},"2026-03-25",5.11,4.92,{"date":1168,"open":805,"high":1169,"low":1170,"close":732,"change":173,"percent_change":1171,"volume":1172,"transactions":9,"vwap":732},"2026-03-24",5.75,4.96,-12.48,117600,{"date":1174,"open":1175,"high":1169,"low":975,"close":805,"change":1176,"percent_change":438,"volume":1177,"transactions":9,"vwap":805},"2026-03-23",5.56,0.23,34900,{"date":1179,"open":1180,"high":663,"low":1181,"close":743,"change":446,"percent_change":1182,"volume":1183,"transactions":9,"vwap":743},"2026-03-20",5.58,5.255,-0.36,71500,{"date":1185,"open":1009,"high":1169,"low":797,"close":1004,"change":256,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1004},"2026-03-19",-1.62,129500,{"date":1189,"open":673,"high":1190,"low":698,"close":751,"change":90,"percent_change":501,"volume":1191,"transactions":9,"vwap":751},"2026-03-18",5.61,80000,{"date":1193,"open":797,"high":1194,"low":1195,"close":1031,"change":396,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1031},"2026-03-17",5.62,5.2,1.13,40100,{"date":1199,"open":1200,"high":1201,"low":680,"close":692,"change":486,"percent_change":1202,"volume":1203,"transactions":9,"vwap":692},"2026-03-16",5.225,5.93,3.52,93800,{"date":1205,"open":1206,"high":285,"low":736,"close":1165,"change":396,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1165},"2026-03-13",5.386,1.19,72500,{"date":1210,"open":1195,"high":1031,"low":1076,"close":1066,"change":462,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1066},"2026-03-12",-2.7,89500,{"date":1214,"open":664,"high":1195,"low":1076,"close":698,"change":557,"percent_change":1215,"volume":1216,"transactions":9,"vwap":698},"2026-03-11",1.76,54900,{"date":1218,"open":753,"high":743,"low":628,"close":1058,"change":594,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1058},"2026-03-10",-1.16,110600,{"date":1222,"open":1223,"high":961,"low":1224,"close":653,"change":557,"percent_change":1225,"volume":1226,"transactions":9,"vwap":653},"2026-03-09",4.95,4.912,1.78,53800,{"date":1228,"open":653,"high":1229,"low":1156,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-06",5.365,5.07,-0.195,-3.7,189800,{"date":1235,"open":1005,"high":1004,"low":680,"close":1236,"change":1237,"percent_change":256,"volume":1238,"transactions":9,"vwap":1236},"2026-03-05",5.265,-0.005,57300,{"date":1240,"open":961,"high":691,"low":1241,"close":708,"change":557,"percent_change":1242,"volume":1243,"transactions":9,"vwap":708},"2026-03-04",5.158,1.74,21800,{"date":1245,"open":713,"high":673,"low":647,"close":961,"change":256,"percent_change":241,"volume":1246,"transactions":9,"vwap":961},"2026-03-03",64900,{"date":1248,"open":807,"high":753,"low":1200,"close":708,"change":415,"percent_change":1249,"volume":1250,"transactions":9,"vwap":708},"2026-03-02",-4.01,38500,{"date":1252,"open":753,"high":1253,"low":1146,"close":1016,"change":231,"percent_change":231,"volume":1254,"transactions":9,"vwap":1016},"2026-02-27",5.63,91100,{"date":1256,"open":1169,"high":1169,"low":726,"close":1016,"change":396,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1016},"2026-02-26",1.1,57600,{"date":1260,"open":285,"high":1169,"low":727,"close":714,"change":231,"percent_change":231,"volume":1261,"transactions":9,"vwap":714},"2026-02-25",80600,{"date":1263,"open":1058,"high":1264,"low":1054,"close":714,"change":221,"percent_change":1265,"volume":1266,"transactions":9,"vwap":714},"2026-02-24",5.805,5.64,205100,{"date":1268,"open":1135,"high":1146,"low":1269,"close":664,"change":486,"percent_change":301,"volume":1270,"transactions":9,"vwap":664},"2026-02-23",4.8,133900,{"date":1272,"open":987,"high":996,"low":1059,"close":1170,"change":1273,"percent_change":1043,"volume":1274,"transactions":9,"vwap":1170},"2026-02-20",-0.03,56700,{"date":1276,"open":1277,"high":1146,"low":647,"close":636,"change":738,"percent_change":1278,"volume":1279,"transactions":9,"vwap":636},"2026-02-19",5.032,-4.04,73700,{"date":1281,"open":1031,"high":798,"low":987,"close":1195,"change":1282,"percent_change":737,"volume":1283,"transactions":9,"vwap":1195},"2026-02-18",0.245,49900,{"date":1285,"open":1058,"high":1195,"low":690,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-17",4.955,-0.235,-4.53,18100,{"date":1291,"open":647,"high":1031,"low":637,"close":698,"change":367,"percent_change":1292,"volume":1293,"transactions":9,"vwap":698},"2026-02-13",8.12,58800,{"date":1295,"open":680,"high":680,"low":547,"close":1269,"change":336,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1269},"2026-02-12",-3.13,237500,{"date":1299,"open":637,"high":1058,"low":1300,"close":1286,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1286},"2026-02-11",4.57,0.265,5.65,44100,{"date":1305,"open":653,"high":285,"low":601,"close":602,"change":265,"percent_change":1306,"volume":1307,"transactions":9,"vwap":602},"2026-02-10",-8.58,81200,{"date":1309,"open":986,"high":680,"low":602,"close":645,"change":200,"percent_change":1310,"volume":1311,"transactions":9,"vwap":645},"2026-02-09",0.98,53600,{"date":1313,"open":1314,"high":1195,"low":1315,"close":1054,"change":123,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1054},"2026-02-06",4.09,4.01,21.53,141400,{"date":1319,"open":555,"high":628,"low":1320,"close":1321,"change":759,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",4,4.18,-5.64,94500,{"date":1325,"open":565,"high":1112,"low":343,"close":1326,"change":190,"percent_change":61,"volume":1327,"transactions":9,"vwap":1326},"2026-02-04",4.43,78600,{"date":1329,"open":582,"high":644,"low":1330,"close":1331,"change":113,"percent_change":513,"volume":1332,"transactions":9,"vwap":1331},"2026-02-03",4.385,4.41,14700,{"date":1334,"open":637,"high":1059,"low":1335,"close":592,"change":325,"percent_change":1336,"volume":1337,"transactions":9,"vwap":592},"2026-02-02",4.28,-4.78,132300,{"date":1339,"open":700,"high":1059,"low":1340,"close":1059,"change":437,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1059},"2026-01-30",4.51,3.44,64000,{"date":1344,"open":1345,"high":619,"low":511,"close":1346,"change":190,"percent_change":693,"volume":1347,"transactions":9,"vwap":1346},"2026-01-29",4.55,4.65,68000,{"date":1349,"open":1350,"high":1145,"low":1350,"close":1351,"change":437,"percent_change":493,"volume":1352,"transactions":9,"vwap":1351},"2026-01-28",4.395,4.63,39800,{"date":1354,"open":621,"high":582,"low":344,"close":1081,"change":557,"percent_change":1355,"volume":1197,"transactions":9,"vwap":1081},"2026-01-27",2.05,{"date":1357,"open":1081,"high":1117,"low":1320,"close":538,"change":462,"percent_change":1358,"volume":1359,"transactions":9,"vwap":538},"2026-01-26",-3.1,68900,{"date":1361,"open":1106,"high":1362,"low":611,"close":611,"change":477,"percent_change":1363,"volume":1364,"transactions":9,"vwap":611},"2026-01-23",4.755,-1.09,21000,{"date":1366,"open":621,"high":1367,"low":621,"close":1300,"change":221,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1300},"2026-01-22",4.67,6.78,41900,{"date":1371,"open":555,"high":509,"low":1315,"close":1335,"change":284,"percent_change":564,"volume":1372,"transactions":9,"vwap":1335},"2026-01-21",46100,{"date":1374,"open":547,"high":573,"low":1320,"close":501,"change":512,"percent_change":1375,"volume":1376,"transactions":9,"vwap":501},"2026-01-20",-3.75,51700,{"date":1378,"open":565,"high":548,"low":1094,"close":554,"change":240,"percent_change":1379,"volume":1380,"transactions":9,"vwap":554},"2026-01-16",-0.93,26100,{"date":1382,"open":621,"high":1383,"low":1384,"close":520,"change":1385,"percent_change":647,"volume":1386,"transactions":9,"vwap":520},"2026-01-15",4.595,4.17,0.2,29300,{"date":1388,"open":422,"high":365,"low":422,"close":501,"change":21,"percent_change":435,"volume":824,"transactions":9,"vwap":501},"2026-01-14",{"date":1390,"open":530,"high":1391,"low":321,"close":436,"change":1273,"percent_change":1392,"volume":1393,"transactions":9,"vwap":436},"2026-01-13",4.045,-0.75,42300,{"date":1395,"open":1396,"high":528,"low":436,"close":332,"change":998,"percent_change":950,"volume":1397,"transactions":9,"vwap":332},"2026-01-12",4.1,27800,{"date":1399,"open":1400,"high":1401,"low":312,"close":501,"change":683,"percent_change":1402,"volume":1403,"transactions":9,"vwap":501},"2026-01-09",4.07,4.32,1.99,119800,{"date":1405,"open":1406,"high":520,"low":444,"close":530,"change":1122,"percent_change":1407,"volume":1408,"transactions":9,"vwap":530},"2026-01-08",4.19,-4.28,122800,{"date":1410,"open":1083,"high":541,"low":1406,"close":438,"change":759,"percent_change":1411,"volume":1412,"transactions":9,"vwap":438},"2026-01-07",-5.61,42100,{"date":1414,"open":1340,"high":630,"low":1415,"close":1416,"change":446,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-06",4.351,4.46,-0.45,19300,{"date":1420,"open":592,"high":1130,"low":509,"close":603,"change":594,"percent_change":478,"volume":1421,"transactions":9,"vwap":603},"2026-01-05",24100,{"date":1423,"open":646,"high":1424,"low":1340,"close":1106,"change":1122,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1106},"2026-01-02",4.76,-3.81,28400,{"date":1428,"open":365,"high":1424,"low":1315,"close":646,"change":103,"percent_change":1429,"volume":1430,"transactions":9,"vwap":646},"2025-12-31",12.65,276700,{"date":1432,"open":1384,"high":573,"low":422,"close":1406,"change":1273,"percent_change":173,"volume":1433,"transactions":9,"vwap":1406},"2025-12-30",85400,{"date":1435,"open":538,"high":529,"low":343,"close":547,"change":949,"percent_change":1436,"volume":1437,"transactions":9,"vwap":547},"2025-12-29",-4.31,98100,{"date":1439,"open":806,"high":1093,"low":1440,"close":1331,"change":190,"percent_change":138,"volume":1441,"transactions":9,"vwap":1331},"2025-12-26",4.295,56400,{"date":1443,"open":1094,"high":1083,"low":365,"close":565,"change":83,"percent_change":272,"volume":1444,"transactions":9,"vwap":565},"2025-12-24",22800,{"date":1446,"open":554,"high":1447,"low":1448,"close":344,"change":477,"percent_change":1219,"volume":1449,"transactions":9,"vwap":344},"2025-12-23",4.405,4.04,62600,{"date":1451,"open":700,"high":1135,"low":356,"close":555,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":555},"2025-12-22",-0.46,-9.66,218000,{"date":1456,"open":1457,"high":1458,"low":630,"close":1424,"change":837,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1424},"2025-12-19",4.745,4.845,1.49,48800,{"date":1462,"open":619,"high":986,"low":611,"close":602,"change":446,"percent_change":1140,"volume":1463,"transactions":9,"vwap":602},"2025-12-18",380900,{"date":1465,"open":1165,"high":1466,"low":1346,"close":1160,"change":212,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1160},"2025-12-17",5.287,-7.65,206600,{"date":1470,"open":1166,"high":653,"low":1269,"close":1058,"change":1471,"percent_change":621,"volume":1472,"transactions":9,"vwap":1058},"2025-12-16",0.21,51400,{"date":1474,"open":698,"high":1005,"low":1160,"close":629,"change":453,"percent_change":1475,"volume":1476,"transactions":9,"vwap":629},"2025-12-15",-5.05,107500,{"date":1478,"open":708,"high":681,"low":1230,"close":713,"change":357,"percent_change":728,"volume":1479,"transactions":9,"vwap":713},"2025-12-12",90400,{"date":1481,"open":692,"high":1016,"low":715,"close":664,"change":1122,"percent_change":1482,"volume":1483,"transactions":9,"vwap":664},"2025-12-11",-3.38,109900,{"date":1485,"open":1230,"high":714,"low":636,"close":699,"change":728,"percent_change":312,"volume":1486,"transactions":9,"vwap":699},"2025-12-10",160600,{"date":1488,"open":987,"high":708,"low":963,"close":645,"change":716,"percent_change":1489,"volume":1490,"transactions":9,"vwap":645},"2025-12-09",2.4,81700,{"date":1492,"open":647,"high":1195,"low":1493,"close":1036,"change":385,"percent_change":27,"volume":1494,"transactions":9,"vwap":1036},"2025-12-08",4.776,78700,{"date":1496,"open":539,"high":715,"low":1497,"close":1076,"change":221,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1076},"2025-12-05",4.633,6.29,172700,{"date":1501,"open":602,"high":1170,"low":548,"close":1117,"change":1127,"percent_change":241,"volume":1502,"transactions":9,"vwap":1117},"2025-12-04",252800,{"date":1504,"open":1505,"high":539,"low":1300,"close":602,"change":584,"percent_change":1506,"volume":1507,"transactions":9,"vwap":602},"2025-12-03",4.74,-1.47,143200,{"date":1509,"open":601,"high":1059,"low":1345,"close":1424,"change":716,"percent_change":220,"volume":1510,"transactions":9,"vwap":1424},"2025-12-02",120700,{"date":1512,"open":1346,"high":1269,"low":1345,"close":601,"change":594,"percent_change":1113,"volume":1513,"transactions":9,"vwap":601},"2025-12-01",56100,{"date":1515,"open":630,"high":644,"low":509,"close":628,"change":284,"percent_change":334,"volume":1516,"transactions":9,"vwap":628},"2025-11-28",44900,{"date":1518,"open":1340,"high":602,"low":1095,"close":1112,"change":240,"percent_change":604,"volume":1479,"transactions":9,"vwap":1112},"2025-11-26",{"date":1520,"open":1081,"high":601,"low":1094,"close":1300,"change":1521,"percent_change":27,"volume":1522,"transactions":9,"vwap":1300},"2025-11-25",0.1,52700,{"date":1524,"open":1401,"high":582,"low":1401,"close":1081,"change":716,"percent_change":1525,"volume":1226,"transactions":9,"vwap":1081},"2025-11-24",2.76,{"date":1527,"open":538,"high":541,"low":1321,"close":583,"change":190,"percent_change":138,"volume":1073,"transactions":9,"vwap":583},"2025-11-21",{"date":1529,"open":601,"high":1505,"low":528,"close":1530,"change":759,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-20",4.33,-5.46,51600,{"date":1534,"open":806,"high":1160,"low":806,"close":592,"change":284,"percent_change":322,"volume":1535,"transactions":9,"vwap":592},"2025-11-19",66800,{"date":1537,"open":1538,"high":1106,"low":1314,"close":1331,"change":200,"percent_change":709,"volume":1539,"transactions":9,"vwap":1331},"2025-11-18",4.26,118000,{"date":1541,"open":603,"high":1542,"low":1321,"close":806,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":806},"2025-11-17",4.628,-0.15,-3.33,65000,{"date":1547,"open":1095,"high":1160,"low":547,"close":1340,"change":90,"percent_change":645,"volume":1548,"transactions":9,"vwap":1340},"2025-11-14",160800,{"date":1550,"open":1551,"high":986,"low":1321,"close":621,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":621},"2025-11-13",4.88,-0.8,-15.72,468800,{"date":1556,"open":1505,"high":1557,"low":806,"close":715,"change":437,"percent_change":386,"volume":1558,"transactions":9,"vwap":715},"2025-11-12",5.51,172400,{"date":1560,"open":1059,"high":732,"low":1351,"close":1561,"change":557,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-11",4.93,1.86,100700,{"date":1565,"open":1230,"high":698,"low":700,"close":620,"change":113,"percent_change":1566,"volume":1567,"transactions":9,"vwap":620},"2025-11-10",-3.39,48500,{"date":1569,"open":1570,"high":1570,"low":1223,"close":1036,"change":1543,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1036},"2025-11-07",5.12,-2.91,86800,{"date":1574,"open":727,"high":1575,"low":1165,"close":653,"change":594,"percent_change":1576,"volume":1577,"transactions":9,"vwap":653},"2025-11-06",5.315,-1.15,33500,{"date":1579,"open":1165,"high":1580,"low":1165,"close":665,"change":200,"percent_change":1581,"volume":1582,"transactions":9,"vwap":665},"2025-11-05",5.36,0.97,23600,{"date":1584,"open":713,"high":699,"low":1054,"close":1015,"change":446,"percent_change":212,"volume":1585,"transactions":9,"vwap":1015},"2025-11-04",39700,{"date":1587,"open":798,"high":1588,"low":653,"close":698,"change":701,"percent_change":1589,"volume":1590,"transactions":9,"vwap":698},"2025-11-03",5.747,-7.32,130700,{"date":1592,"open":673,"high":1593,"low":996,"close":1594,"change":1176,"percent_change":1335,"volume":1595,"transactions":9,"vwap":1594},"2025-10-31",5.8,5.6,114600,{"date":1597,"open":1195,"high":975,"low":1054,"close":682,"change":385,"percent_change":1598,"volume":1599,"transactions":9,"vwap":682},"2025-10-30",2.09,65800,{"date":1601,"open":665,"high":1602,"low":1603,"close":804,"change":477,"percent_change":1604,"volume":1605,"transactions":9,"vwap":804},"2025-10-29",5.52,5.131,-0.94,109700,{"date":1607,"open":1031,"high":798,"low":706,"close":726,"change":584,"percent_change":1608,"volume":1609,"transactions":9,"vwap":726},"2025-10-28",-1.3,115600,{"date":1611,"open":1253,"high":1612,"low":645,"close":681,"change":113,"percent_change":315,"volume":1613,"transactions":9,"vwap":681},"2025-10-27",5.79,110200,{"date":1615,"open":1190,"high":850,"low":975,"close":798,"change":256,"percent_change":1616,"volume":1617,"transactions":9,"vwap":798},"2025-10-24",-1.6,166400,{"date":1619,"open":680,"high":1035,"low":713,"close":1265,"change":47,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1265},"2025-10-23",9.3,92200,{"date":1623,"open":708,"high":682,"low":986,"close":653,"change":294,"percent_change":1624,"volume":1625,"transactions":9,"vwap":653},"2025-10-22",-2.09,221500,{"date":1627,"open":957,"high":1031,"low":529,"close":708,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":708},"2025-10-21",0.62,13.33,199400,{"date":1632,"open":611,"high":1111,"low":1416,"close":1346,"change":21,"percent_change":282,"volume":1633,"transactions":9,"vwap":1346},"2025-10-20",71300,{"date":1635,"open":582,"high":1367,"low":1636,"close":529,"change":927,"percent_change":1637,"volume":1638,"transactions":9,"vwap":529},"2025-10-17",4.338,-2.17,66700,{"date":1640,"open":1551,"high":1641,"low":1345,"close":1155,"change":777,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1155},"2025-10-16",4.935,-4.96,73400,{"date":1645,"open":1112,"high":647,"low":1646,"close":620,"change":1647,"percent_change":1648,"volume":1403,"transactions":9,"vwap":620},"2025-10-15",4.511,0.38,8.52,{"date":1650,"open":511,"high":1651,"low":333,"close":1416,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1416},"2025-10-14",4.561,0.26,6.19,115700,{"date":1656,"open":1320,"high":555,"low":459,"close":365,"change":90,"percent_change":975,"volume":1657,"transactions":9,"vwap":365},"2025-10-13",239000,{"date":1659,"open":1406,"high":1660,"low":366,"close":574,"change":738,"percent_change":1661,"volume":1662,"transactions":9,"vwap":574},"2025-10-10",4.266,-5.01,210400,{"date":1664,"open":344,"high":1401,"low":355,"close":1406,"change":594,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1406},"2025-10-09",-1.41,111700,{"date":1668,"open":556,"high":1095,"low":1669,"close":344,"change":612,"percent_change":1670,"volume":1671,"transactions":9,"vwap":344},"2025-10-08",4.12,3.16,145200,{"date":1673,"open":511,"high":621,"low":1674,"close":1669,"change":211,"percent_change":777,"volume":1675,"transactions":9,"vwap":1669},"2025-10-07",4.05,78000,{"date":1677,"open":621,"high":572,"low":556,"close":556,"change":512,"percent_change":1123,"volume":1678,"transactions":9,"vwap":556},"2025-10-06",79000,{"date":1680,"open":1401,"high":1326,"low":1384,"close":621,"change":231,"percent_change":231,"volume":1681,"transactions":9,"vwap":621},"2025-10-03",202600,{"date":1683,"open":1335,"high":541,"low":355,"close":621,"change":357,"percent_change":1176,"volume":1684,"transactions":9,"vwap":621},"2025-10-02",129300,{"date":1686,"open":365,"high":1687,"low":1315,"close":1335,"change":21,"percent_change":301,"volume":1688,"transactions":9,"vwap":1335},"2025-10-01",4.347,123900,{"date":1690,"open":1106,"high":1691,"low":1692,"close":556,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":556},"2025-09-30",4.635,4.02,-0.37,-8.22,153100,{"date":1697,"open":1135,"high":1698,"low":529,"close":529,"change":856,"percent_change":1699,"volume":1700,"transactions":9,"vwap":529},"2025-09-29",4.858,-6.64,128600,{"date":1702,"open":1112,"high":986,"low":1416,"close":644,"change":221,"percent_change":776,"volume":1703,"transactions":9,"vwap":644},"2025-09-26",295400,{"date":1705,"open":529,"high":630,"low":520,"close":1112,"change":294,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1112},"2025-09-25",-2.37,54800,{"date":1709,"open":713,"high":713,"low":1155,"close":601,"change":494,"percent_change":1710,"volume":1711,"transactions":9,"vwap":601},"2025-09-24",-6.26,78990,{"date":1713,"open":691,"high":691,"low":1223,"close":1223,"change":927,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1223},"2025-09-23",-1.98,23950,{"date":1717,"open":1195,"high":1580,"low":986,"close":1066,"change":927,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1066},"2025-09-22",-1.94,39310,{"date":1721,"open":961,"high":680,"low":1060,"close":713,"change":1127,"percent_change":1722,"volume":1723,"transactions":9,"vwap":713},"2025-09-19",-1.53,62220,{"date":1725,"open":1223,"high":726,"low":1160,"close":727,"change":61,"percent_change":1726,"volume":1727,"transactions":9,"vwap":727},"2025-09-18",9.41,108910,{"date":1729,"open":799,"high":1009,"low":619,"close":619,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":619},"2025-09-17",-0.54,-10.15,93630,{"date":1734,"open":691,"high":285,"low":1195,"close":699,"change":837,"percent_change":1735,"volume":1736,"transactions":9,"vwap":699},"2025-09-16",1.33,36000,{"date":1738,"open":757,"high":757,"low":713,"close":1146,"change":768,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1146},"2025-09-15",-8.54,104720,{"date":1742,"open":1031,"high":1612,"low":1195,"close":976,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":976},"2025-09-12",0.42,7.89,131390,{"date":1747,"open":996,"high":285,"low":961,"close":699,"change":108,"percent_change":646,"volume":1748,"transactions":9,"vwap":699},"2025-09-11",164430,{"date":1750,"open":1058,"high":1195,"low":1223,"close":1054,"change":21,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1054},"2025-09-10",3.04,78480,{"date":1754,"open":1106,"high":715,"low":1106,"close":1561,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1561},"2025-09-09",0.41,9.07,93370,{"date":1759,"open":529,"high":628,"low":555,"close":611,"change":683,"percent_change":1760,"volume":1761,"transactions":9,"vwap":611},"2025-09-08",1.8,75370,{"date":1763,"open":529,"high":1346,"low":555,"close":1083,"change":240,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1083},"2025-09-05",-0.89,88190,{"date":1767,"open":986,"high":986,"low":1331,"close":603,"change":566,"percent_change":1768,"volume":1769,"transactions":9,"vwap":603},"2025-09-04",-9.68,65040,{"date":1771,"open":1058,"high":961,"low":1059,"close":1170,"change":1127,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1170},"2025-09-03",-1.59,79870,{"date":1775,"open":1594,"high":1594,"low":986,"close":985,"change":1452,"percent_change":1776,"volume":1777,"transactions":9,"vwap":985},"2025-09-02",-8.36,112260,{"date":1779,"open":1594,"high":22,"low":996,"close":285,"change":512,"percent_change":1780,"volume":1781,"transactions":9,"vwap":285},"2025-08-29",-2.83,101880,{"date":1783,"open":815,"high":815,"low":1190,"close":22,"change":777,"percent_change":1784,"volume":1785,"transactions":9,"vwap":22},"2025-08-28",-4.07,75450,{"date":1787,"open":1788,"high":821,"low":1602,"close":757,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":757},"2025-08-27",5.81,0.5,9.26,68300,{"date":1793,"open":1593,"high":815,"low":1031,"close":691,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":691},"2025-08-26",-0.55,-9.24,117580,{"date":1798,"open":813,"high":782,"low":1799,"close":1800,"change":594,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-08-25",5.94,5.95,-1,58080,{"date":1804,"open":1805,"high":1806,"low":1805,"close":813,"change":385,"percent_change":1562,"volume":1807,"transactions":9,"vwap":813},"2025-08-22",5.83,6.3,63490,{"date":1809,"open":757,"high":822,"low":1594,"close":757,"change":903,"percent_change":97,"volume":1810,"transactions":9,"vwap":757},"2025-08-21",92880,{"date":1812,"open":822,"high":1813,"low":1814,"close":470,"change":777,"percent_change":1815,"volume":1816,"transactions":9,"vwap":470},"2025-08-20",6.11,5.71,-3.93,61590,{"date":1818,"open":1806,"high":1819,"low":752,"close":1813,"change":1543,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-08-19",6.38,-2.4,65620,{"date":1823,"open":827,"high":843,"low":822,"close":791,"change":998,"percent_change":1824,"volume":1825,"transactions":9,"vwap":791},"2025-08-18",-1.88,44530,{"date":1827,"open":1806,"high":1828,"low":1829,"close":1819,"change":294,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1819},"2025-08-15",6.52,6.09,-1.69,94420,{"date":1833,"open":861,"high":1834,"low":782,"close":1835,"change":477,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-14",7.2,6.49,-0.76,165030,{"date":1839,"open":875,"high":1840,"low":752,"close":1841,"change":82,"percent_change":1004,"volume":1842,"transactions":9,"vwap":1841},"2025-08-13",6.85,6.54,82910,{"date":1844,"open":813,"high":1806,"low":766,"close":782,"change":728,"percent_change":1670,"volume":1845,"transactions":9,"vwap":782},"2025-08-12",28580,{"date":1847,"open":1806,"high":1806,"low":757,"close":813,"change":240,"percent_change":1848,"volume":1849,"transactions":9,"vwap":813},"2025-08-11",-0.66,23160,{"date":1851,"open":776,"high":1852,"low":752,"close":1853,"change":304,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-08",6.41,6.05,-4.57,95230,{"date":1857,"open":1806,"high":843,"low":1806,"close":1858,"change":477,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-07",6.34,-0.78,20280,{"date":1862,"open":901,"high":843,"low":1806,"close":764,"change":294,"percent_change":1830,"volume":1863,"transactions":9,"vwap":764},"2025-08-06",23660,{"date":1865,"open":776,"high":861,"low":827,"close":843,"change":446,"percent_change":494,"volume":1866,"transactions":9,"vwap":843},"2025-08-05",39960,{"date":1868,"open":776,"high":902,"low":860,"close":1828,"change":153,"percent_change":1628,"volume":1869,"transactions":9,"vwap":1828},"2025-08-04",37680,{"date":1871,"open":776,"high":1872,"low":1806,"close":835,"change":594,"percent_change":1873,"volume":1874,"transactions":9,"vwap":835},"2025-08-01",6.77,-0.92,69970,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1841,"change":462,"percent_change":1037,"volume":1879,"transactions":9,"vwap":1841},"2025-07-31",6.9,6.53,46840,{"date":1881,"open":783,"high":1882,"low":907,"close":892,"change":415,"percent_change":1883,"volume":1884,"transactions":9,"vwap":892},"2025-07-30",6.91,-3.19,38360,{"date":1886,"open":1887,"high":1888,"low":1840,"close":1877,"change":274,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1877},"2025-07-29",7.28,7.3,-5.22,61280,{"date":1892,"open":1893,"high":1894,"low":1882,"close":1887,"change":190,"percent_change":521,"volume":1895,"transactions":9,"vwap":1887},"2025-07-28",7.22,7.4,73190,{"date":1897,"open":1894,"high":1898,"low":1893,"close":1899,"change":256,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-25",7.5,7.26,-1.22,26190,{"date":1903,"open":1834,"high":1898,"low":1877,"close":1904,"change":108,"percent_change":395,"volume":1905,"transactions":9,"vwap":1904},"2025-07-24",7.35,84950,{"date":1907,"open":1877,"high":1908,"low":902,"close":1909,"change":1910,"percent_change":541,"volume":1911,"transactions":9,"vwap":1909},"2025-07-23",7.17,7.11,0.31,50580,{"date":1913,"open":902,"high":1877,"low":776,"close":1914,"change":284,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-07-22",6.8,2.56,46360,{"date":1918,"open":923,"high":1834,"low":861,"close":1919,"change":325,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-21",6.63,-3.35,95970,{"date":1923,"open":918,"high":26,"low":948,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-07-18",6.86,-0.34,-4.72,117850,{"date":1929,"open":1930,"high":1931,"low":1834,"close":1834,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1834},"2025-07-17",7.9,7.92,-0.5,-6.49,85030,{"date":1936,"open":1834,"high":1937,"low":956,"close":1938,"change":1385,"percent_change":17,"volume":1939,"transactions":9,"vwap":1938},"2025-07-16",8,7.7,412880,{"date":1941,"open":1942,"high":1937,"low":1898,"close":1898,"change":325,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1898},"2025-07-15",7.81,-2.98,40410,{"date":1946,"open":1938,"high":1947,"low":1898,"close":1948,"change":284,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-14",7.8,7.73,2.25,28740,{"date":1952,"open":1953,"high":1954,"low":1898,"close":1955,"change":462,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-07-11",7.74,8.05,7.56,-1.82,41850,{"date":1959,"open":1947,"high":1960,"low":1938,"close":1938,"change":1101,"percent_change":1566,"volume":1961,"transactions":9,"vwap":1938},"2025-07-10",8.2,31990,{"date":1963,"open":1960,"high":1960,"low":1964,"close":1965,"change":914,"percent_change":428,"volume":1966,"transactions":9,"vwap":1965},"2025-07-09",7.72,7.97,38030,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-07-08",8.3,8.6,7.6,7.67,-0.83,-9.76,68790,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":655,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-07",8.97,8.29,8.5,-3.95,44380,{"date":1984,"open":1985,"high":1986,"low":1648,"close":694,"change":575,"percent_change":1987,"volume":1988,"transactions":9,"vwap":694},"2025-07-03",9,9.12,-2.21,51410,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":786,"percent_change":1165,"volume":1995,"transactions":9,"vwap":1994},"2025-07-02",8.9,9.2,8.8,9.05,50040,{"date":1997,"open":1898,"high":1998,"low":1894,"close":1999,"change":143,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-07-01",8.86,8.61,14.04,63500,{"date":2003,"open":1888,"high":1938,"low":1888,"close":2004,"change":1176,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-06-30",7.55,3.14,36550,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-06-27",8.04,8.17,7.32,-0.7,-8.73,948250,{"date":2016,"open":2017,"high":2018,"low":1930,"close":2019,"change":1122,"percent_change":831,"volume":2020,"transactions":9,"vwap":2019},"2025-06-26",8.25,8.41,8.02,27920,{"date":2022,"open":1894,"high":2023,"low":1894,"close":1960,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1960},"2025-06-25",8.34,0.83,11.26,69460,{"date":2028,"open":1972,"high":2029,"low":2030,"close":2031,"change":1122,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-06-24",7.84,7.23,7.37,-2.38,58140,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2004,"change":1077,"percent_change":713,"volume":2038,"transactions":9,"vwap":2004},"2025-06-23",7.18,7.63,39210,{"date":2040,"open":1971,"high":2041,"low":1877,"close":2036,"change":1932,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2036},"2025-06-20",7.75,-6.51,47340,{"date":2045,"open":1078,"high":1999,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-06-18",7.46,7.68,-0.95,-11.01,69680,{"date":2052,"open":2053,"high":1992,"low":1960,"close":2054,"change":211,"percent_change":998,"volume":2055,"transactions":9,"vwap":2054},"2025-06-17",8.46,8.63,71960,{"date":2057,"open":2058,"high":2059,"low":1930,"close":2060,"change":2061,"percent_change":2018,"volume":2062,"transactions":9,"vwap":2060},"2025-06-16",8.16,9.15,8.64,0.67,60610,{"date":2064,"open":1930,"high":2065,"low":2066,"close":1965,"change":777,"percent_change":950,"volume":2067,"transactions":9,"vwap":1965},"2025-06-13",8.45,7.71,32280,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1417,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-12",8.7,8.83,7.94,8.21,-5.2,22720,{"date":2077,"open":1980,"high":2078,"low":2010,"close":2079,"change":358,"percent_change":394,"volume":2080,"transactions":9,"vwap":2079},"2025-06-11",8.95,8.66,45270,{"date":2082,"open":2083,"high":1980,"low":2084,"close":2018,"change":1471,"percent_change":1915,"volume":2085,"transactions":9,"vwap":2018},"2025-06-10",8.39,7.98,20430,{"date":2087,"open":1970,"high":1992,"low":1937,"close":1960,"change":265,"percent_change":667,"volume":2088,"transactions":9,"vwap":1960},"2025-06-09",20990,{"date":2090,"open":1970,"high":1985,"low":1969,"close":2060,"change":108,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2060},"2025-06-06",2.86,29820,{"date":2094,"open":2095,"high":1985,"low":1931,"close":2096,"change":914,"percent_change":312,"volume":2097,"transactions":9,"vwap":2096},"2025-06-05",8.01,8.4,29290,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":103,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-06-04",7.48,8.1,7.25,7,28160,{"date":2106,"open":1894,"high":2107,"low":2102,"close":2108,"change":728,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-03",7.58,7.57,2.57,16940,{"date":2112,"open":1888,"high":2113,"low":1834,"close":2114,"change":211,"percent_change":462,"volume":2115,"transactions":9,"vwap":2114},"2025-06-02",7.49,7.38,18170,{"date":2117,"open":939,"high":1898,"low":1834,"close":2118,"change":211,"percent_change":462,"volume":2119,"transactions":9,"vwap":2118},"2025-05-30",7.39,24630,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1894,"change":265,"percent_change":1411,"volume":2125,"transactions":9,"vwap":1894},"2025-05-29",7.86,7.93,7.36,32350,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2029,"change":108,"percent_change":1670,"volume":2131,"transactions":9,"vwap":2029},"2025-05-28",7.59,7.88,7.05,42610,{"date":2133,"open":1938,"high":1938,"low":2124,"close":1971,"change":477,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1971},"2025-05-27",-0.65,23740,{"date":2137,"open":1938,"high":2138,"low":1971,"close":2139,"change":777,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-23",8.19,7.65,-3.04,15970,{"date":2143,"open":2096,"high":2096,"low":1947,"close":1744,"change":746,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1744},"2025-05-22",-3.66,20900,{"date":2147,"open":1960,"high":2148,"low":1937,"close":2138,"change":1122,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2138},"2025-05-21",8.38,-2.15,11820,{"date":2152,"open":1993,"high":1991,"low":2153,"close":2154,"change":531,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-20",8.26,8.37,-5.96,7750,{"date":2158,"open":2159,"high":1992,"low":2160,"close":1991,"change":1848,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1991},"2025-05-19",9.1,8.71,-6.9,14880,{"date":2164,"open":1993,"high":179,"low":1969,"close":2165,"change":1027,"percent_change":964,"volume":2166,"transactions":9,"vwap":2165},"2025-05-16",9.56,57090,{"date":2168,"open":2169,"high":2170,"low":1893,"close":1985,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1985},"2025-05-15",7.41,9.54,1.66,22.62,139300,{"date":2175,"open":2046,"high":1938,"low":2176,"close":2177,"change":1543,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-14",7.16,7.34,-2,22350,{"date":2181,"open":1938,"high":1938,"low":1893,"close":2113,"change":584,"percent_change":1379,"volume":2182,"transactions":9,"vwap":2113},"2025-05-13",12150,{"date":2184,"open":2185,"high":2047,"low":2186,"close":1955,"change":1077,"percent_change":713,"volume":2187,"transactions":9,"vwap":1955},"2025-05-12",7.24,6.99,16890,{"date":2189,"open":2036,"high":2190,"low":2191,"close":26,"change":385,"percent_change":2192,"volume":2193,"transactions":9,"vwap":26},"2025-05-09",7.69,6.98,1.55,12610,{"date":2195,"open":2196,"high":2176,"low":902,"close":936,"change":396,"percent_change":2197,"volume":2198,"transactions":9,"vwap":936},"2025-05-08",7.01,0.85,13600,{"date":2200,"open":1877,"high":2030,"low":2201,"close":923,"change":683,"percent_change":709,"volume":2202,"transactions":9,"vwap":923},"2025-05-07",6.71,11880,{"date":2204,"open":1971,"high":1971,"low":1877,"close":938,"change":153,"percent_change":39,"volume":2205,"transactions":9,"vwap":938},"2025-05-06",19820,{"date":2207,"open":787,"high":2046,"low":850,"close":1877,"change":494,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1877},"2025-05-05",-4.3,57150,{"date":2211,"open":1893,"high":2212,"low":1914,"close":2213,"change":903,"percent_change":1743,"volume":2214,"transactions":9,"vwap":2213},"2025-05-02",7.33,7.21,24850,{"date":2216,"open":2217,"high":2217,"low":936,"close":2036,"change":1616,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2036},"2025-05-01",8.79,-18.22,66150,{"date":2221,"open":2190,"high":2222,"low":918,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-04-30",9.74,8.78,1.24,16.45,199630,{"date":2228,"open":2229,"high":1938,"low":2229,"close":2230,"change":1055,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-04-29",6.43,7.54,15.11,48590,{"date":2234,"open":822,"high":773,"low":1201,"close":2235,"change":61,"percent_change":2114,"volume":2236,"transactions":9,"vwap":2235},"2025-04-28",6.55,32170,{"date":2238,"open":830,"high":2229,"low":842,"close":822,"change":759,"percent_change":2239,"volume":2240,"transactions":9,"vwap":822},"2025-04-25",-3.94,29330,{"date":183,"open":776,"high":1914,"low":830,"close":827,"change":477,"percent_change":1859,"volume":2242,"transactions":9,"vwap":827},29670]