[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFMD":3,"homepage-market-summary":30,"stock-historical-LFMD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LFMD","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},"LifeMD, Inc. Common Stock","Nasdaq",null,"SERVICES-OFFICES & CLINICS OF DOCTORS OF MEDICINE","LifeMD Inc is a patient-centric, direct-to-patient healthcare company providing a high-quality, cost-effective, and convenient way for patients to access virtual medical care and pharmacy services. The Company's portfolio of brands within continuing operations is now managed as a single operating segment, Telehealth. Telehealth platform integrates core capabilities, includes: A nationwide pharmacy network, A wholly-owned commercial pharmacy, A fully integrated patient care center, A direct-to-patient marketing infrastructure for acquisition and retention, and AI-enabled clinical and operational technologies.","384","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"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},2.72,2.86,2.67,2.74,-0.02,-0.73,799601.707337,5397,2.7239,7.12,2.56,1082753.5931576812,3.5,3907,{"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},15.84,1345037,490938351.882578,-53.26,"2025-04-23",[183,184,193,204,213,221,231,241,249,259,270,281,291,301,311,320,330,337,343,352,361,370,378,387,394,400,408,415,420,428,436,444,452,460,467,476,485,492,501,510,517,524,533,544,552,562,569,578,587,597,605,613,622,631,641,650,656,663,669,676,685,693,701,706,713,720,728,734,742,748,752,759,765,772,779,786,792,798,803,808,813,819,825,831,834,840,845,849,855,859,864,869,874,879,883,887,893,897,901,906,911,916,921,927,931,938,943,948,953,960,964,968,971,976,981,985,990,997,1002,1008,1015,1021,1026,1030,1035,1039,1046,1050,1055,1059,1064,1069,1073,1078,1082,1087,1092,1096,1101,1107,1111,1117,1121,1125,1128,1132,1135,1139,1143,1149,1155,1161,1167,1172,1177,1181,1188,1193,1198,1201,1208,1212,1218,1221,1226,1230,1235,1239,1244,1248,1252,1256,1260,1265,1270,1275,1278,1283,1287,1291,1294,1297,1301,1306,1311,1315,1319,1323,1327,1331,1335,1339,1343,1346,1351,1356,1360,1363,1366,1370,1374,1377,1381,1384,1388,1392,1396,1399,1403,1407,1410,1413,1417,1421,1424,1428,1431,1434,1438,1443,1448,1452,1456,1462,1466,1471,1477,1485,1492,1498,1505,1511,1519,1526,1533,1539,1547,1555,1560,1566,1572,1577,1585,1591,1595,1600,1603,1609,1615,1622,1629,1635,1642,1647,1652,1658,1663,1667,1671,1679,1684,1689,1693,1696,1701,1706,1712,1719,1724,1729,1734,1738,1741,1745,1749,1752,1756,1760,1766,1770,1774,1778,1782,1785,1790,1794,1799,1805,1810,1814,1820,1825,1829,1836,1844,1853,1862,1869,1877,1884,1892,1898,1904,1911,1916,1923,1929,1935,1942,1949,1955,1963,1971,1977,1985,1991,1998,2005,2012,2020,2028,2037,2046,2053,2061,2069,2078,2083,2092,2098,2104,2111,2119,2126,2132,2138,2145,2152,2156,2163,2168,2174,2181,2187,2194,2202,2209,2215,2223,2231,2237,2243,2248,2255,2261,2268,2275,2282,2290,2296,2304,2312,2315,2320,2325],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":17,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.94,2.725,-0.11,-3.86,709134.949225,5513,2.7792,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",2.9,2.91,2.825,2.85,-0.05,-1.72,712010.172797,6372,2.8611,{"date":205,"open":195,"high":206,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",2.995,2.8501,0.02,0.69,725486.772963,5537,2.9247,{"date":214,"open":186,"high":215,"low":198,"close":216,"change":199,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",2.9921,2.88,-1.71,809504.511115,5770,2.8799,{"date":222,"open":223,"high":224,"low":216,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",2.97,3.04,2.93,-0.04,-1.35,602524.255541,4550,2.9705,{"date":232,"open":233,"high":234,"low":235,"close":223,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",2.95,3.01,2.9001,0.06,2.06,767808.167019,6580,2.9557,{"date":242,"open":224,"high":243,"low":195,"close":196,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",3.065,-0.14,-4.59,859017.74851,5955,2.9541,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",3.28,3.03,3.05,-0.25,-7.58,816599.651512,6521,3.1161,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",3.26,3.355,3.2305,3.3,0.075,2.33,506033.738612,4936,3.3006,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",3.25,3.309,3.185,3.225,0.005,0.16,622839.111608,7067,3.2355,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":208,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",3.19,3.305,3.155,3.22,0.62,1184638.798229,7204,3.2309,{"date":292,"open":293,"high":262,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.24,3.195,3.2,-0.01,-0.31,673877.962443,6051,3.2466,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",3.4,3.135,3.21,-0.19,-5.59,568955.553857,6142,3.226,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":226,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",3.42,3.46,3.295,-1.16,1006836.225581,8774,3.3855,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",3.06,3.505,3.44,0.39,12.79,1882286.111428,13167,3.3347,{"date":331,"open":332,"high":285,"low":333,"close":253,"change":208,"percent_change":38,"volume":334,"transactions":335,"vwap":336},"2026-09-11",3.1,3.005,1299271.78781,8744,3.0772,{"date":338,"open":196,"high":243,"low":196,"close":252,"change":265,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",2.54,1025247.455595,7618,2.9863,{"date":344,"open":345,"high":345,"low":225,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",3.11,2.955,-0.135,-4.37,1104998.102388,6503,2.9957,{"date":353,"open":322,"high":354,"low":224,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",3.15,3.09,0.01,0.32,940906.74212,6596,3.0914,{"date":362,"open":252,"high":332,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",3.02,3.08,0.03,0.98,605071.351884,5319,3.0706,{"date":371,"open":345,"high":372,"low":373,"close":253,"change":20,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.145,3.025,-0.65,578796.638964,5353,3.0778,{"date":379,"open":380,"high":381,"low":252,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",3.07,3.122532,-0.03,-0.97,730686.608851,6205,3.0681,{"date":388,"open":355,"high":389,"low":390,"close":332,"change":356,"percent_change":357,"volume":391,"transactions":392,"vwap":393},"2026-09-01",3.23,3.0539,748952.238462,6381,3.1395,{"date":395,"open":295,"high":251,"low":364,"close":355,"change":199,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",-1.59,697280.8193,5382,3.1377,{"date":401,"open":261,"high":264,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",3.14,-0.12,-3.68,466443.8398,4277,3.166,{"date":409,"open":272,"high":410,"low":411,"close":261,"change":208,"percent_change":287,"volume":412,"transactions":413,"vwap":414},"2026-08-27",3.31,3.215,385482.662736,3625,3.2606,{"date":416,"open":286,"high":315,"low":295,"close":293,"change":296,"percent_change":297,"volume":417,"transactions":418,"vwap":419},"2026-08-26",476320.098181,5469,3.2411,{"date":421,"open":402,"high":422,"low":423,"close":272,"change":424,"percent_change":28,"volume":425,"transactions":426,"vwap":427},"2026-08-25",3.265,3.13,0.11,524415.315701,5612,3.1869,{"date":429,"open":251,"high":410,"low":430,"close":402,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",3.12,-0.17,-5.14,411492.914606,5073,3.1698,{"date":437,"open":438,"high":439,"low":293,"close":410,"change":365,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",3.29,3.3399,0.91,406475.59303,4127,3.2921,{"date":445,"open":446,"high":447,"low":251,"close":251,"change":403,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",3.36,3.41,-3.53,388737.260097,3296,3.3328,{"date":453,"open":454,"high":324,"low":251,"close":303,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",3.33,0.13,3.98,543682.434173,6079,3.3846,{"date":461,"open":251,"high":262,"low":293,"close":462,"change":199,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",3.27,-1.51,654696.431806,6873,3.2843,{"date":468,"open":447,"high":469,"low":284,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",3.48,3.32,-0.13,-3.77,513490.887875,6666,3.3629,{"date":477,"open":478,"high":479,"low":480,"close":478,"change":296,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",3.45,3.485,3.365,-0.29,679929.928561,6594,3.4334,{"date":486,"open":264,"high":469,"low":462,"close":314,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",0.17,5.17,747386.884081,7395,3.3792,{"date":493,"open":494,"high":303,"low":495,"close":438,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",3.37,3.1964,-0.09,-2.66,890142.69485,8564,3.2773,{"date":502,"open":503,"high":504,"low":262,"close":505,"change":88,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",3.62,3.71,3.38,-6.63,1067850.130173,13692,3.4894,{"date":511,"open":28,"high":512,"low":447,"close":503,"change":236,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",3.64,1.69,2230298.293194,15646,3.5199,{"date":518,"open":447,"high":512,"low":262,"close":519,"change":277,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",3.56,4.71,1264882.712454,11898,3.5169,{"date":525,"open":286,"high":526,"low":527,"close":303,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",3.635,3,-0.28,-7.61,4970737.639359,26293,3.3074,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",3.9,4.02,3.51,3.68,-0.22,-5.64,1734870.353995,16482,3.7357,{"date":545,"open":546,"high":547,"low":546,"close":535,"change":487,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",3.74,3.92,4.56,640592.927331,8639,3.8339,{"date":553,"open":554,"high":546,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",3.61,3.58,3.73,0.23,6.57,599726.681082,6993,3.6642,{"date":563,"open":503,"high":564,"low":324,"close":28,"change":244,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",3.685,-3.85,566983.733387,8605,3.5053,{"date":570,"open":571,"high":572,"low":573,"close":512,"change":574,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",3.63,3.735,3.575,0,651566.616056,8265,3.6236,{"date":579,"open":580,"high":581,"low":554,"close":512,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",3.83,3.89,-0.2,-5.21,693498.705141,8049,3.722,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":382,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",3.87,3.91,3.6299,3.84,-0.78,938975.689853,11558,3.812,{"date":598,"open":546,"high":599,"low":600,"close":589,"change":277,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",3.885,3.675,4.31,1034230.502956,8994,3.7905,{"date":606,"open":592,"high":607,"low":600,"close":504,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",3.875,-0.16,-4.13,758257.67131,7846,3.7587,{"date":614,"open":615,"high":616,"low":617,"close":589,"change":296,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",3.86,4.06,3.695,-0.26,1239831.380471,10624,3.8576,{"date":623,"open":616,"high":624,"low":589,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",4.09,3.88,-0.21,-5.13,757506.519387,7081,3.9527,{"date":632,"open":633,"high":634,"low":635,"close":624,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",4.33,4.39,4.07,-0.23,-5.32,637630.528444,7291,4.1897,{"date":642,"open":643,"high":633,"low":644,"close":645,"change":487,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",4.08,4.01,4.32,4.1,1002847.669337,10681,4.1675,{"date":651,"open":634,"high":634,"low":624,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-17",4.15,-0.35,-7.78,621600,{"date":657,"open":658,"high":659,"low":633,"close":660,"change":382,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-16",4.49,4.52,4.5,-0.66,558200,{"date":664,"open":665,"high":666,"low":658,"close":665,"change":208,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-15",4.53,4.63,0.44,354600,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":254,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-14",4.79,4.42,4.51,-5.25,550400,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-13",4.58,4.89,4.54,4.76,0.12,2.59,527600,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":496,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-10",4.73,4.83,4.59,4.64,-1.9,510000,{"date":694,"open":695,"high":696,"low":697,"close":687,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":687},"2026-07-09",4.69,4.84,4.65,0.04,0.85,461100,{"date":702,"open":703,"high":80,"low":689,"close":695,"change":306,"percent_change":704,"volume":705,"transactions":9,"vwap":695},"2026-07-08",4.8,-3.89,655000,{"date":707,"open":708,"high":709,"low":671,"close":710,"change":382,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-07",4.92,5.01,4.88,-0.61,899000,{"date":714,"open":710,"high":715,"low":716,"close":717,"change":698,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-06",5,4.78,4.91,0.82,870900,{"date":721,"open":722,"high":723,"low":673,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",4.55,5.1,4.87,0.33,7.27,1656500,{"date":729,"open":730,"high":722,"low":624,"close":680,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":680},"2026-07-01",4.16,0.41,9.93,1903500,{"date":735,"open":736,"high":737,"low":535,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",4.2,4.24,4.13,-0.07,-1.67,1403100,{"date":743,"open":736,"high":744,"low":745,"close":736,"change":746,"percent_change":513,"volume":747,"transactions":9,"vwap":736},"2026-06-29",4.41,4.04,0.07,1412800,{"date":749,"open":736,"high":750,"low":745,"close":738,"change":739,"percent_change":740,"volume":751,"transactions":9,"vwap":738},"2026-06-26",4.26,1560400,{"date":753,"open":665,"high":754,"low":755,"close":736,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":736},"2026-06-25",4.57,4.18,-0.3,-6.67,850900,{"date":760,"open":548,"high":761,"low":762,"close":660,"change":199,"percent_change":763,"volume":764,"transactions":9,"vwap":660},"2026-06-24",4.6,4.38,-1.1,1007400,{"date":766,"open":767,"high":768,"low":750,"close":722,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":722},"2026-06-23",4.28,4.7,0.24,5.57,845000,{"date":773,"open":774,"high":775,"low":767,"close":601,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":601},"2026-06-22",4.72,4.85,-0.44,-9.26,1121300,{"date":780,"open":708,"high":781,"low":782,"close":783,"change":608,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-18",4.96,4.67,4.75,-3.26,1456800,{"date":787,"open":716,"high":788,"low":789,"close":717,"change":131,"percent_change":790,"volume":791,"transactions":9,"vwap":717},"2026-06-17",5.07,4.77,1.87,933900,{"date":793,"open":794,"high":723,"low":703,"close":795,"change":496,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-16",4.9,4.82,-1.83,798900,{"date":799,"open":783,"high":800,"low":783,"close":717,"change":72,"percent_change":801,"volume":802,"transactions":9,"vwap":717},"2026-06-15",5.12,4.47,1018500,{"date":804,"open":688,"high":794,"low":805,"close":768,"change":582,"percent_change":806,"volume":807,"transactions":9,"vwap":768},"2026-06-12",4.61,-4.08,771200,{"date":809,"open":810,"high":715,"low":690,"close":794,"change":739,"percent_change":811,"volume":812,"transactions":9,"vwap":794},"2026-06-11",4.97,-1.41,819900,{"date":814,"open":815,"high":816,"low":716,"close":810,"change":817,"percent_change":345,"volume":818,"transactions":9,"vwap":810},"2026-06-10",4.81,5.13,0.15,875800,{"date":820,"open":715,"high":821,"low":822,"close":795,"change":582,"percent_change":823,"volume":824,"transactions":9,"vwap":795},"2026-06-09",5.23,4.74,-3.98,994200,{"date":826,"open":810,"high":827,"low":696,"close":828,"change":455,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-08",5.09,5.02,2.66,780400,{"date":832,"open":775,"high":827,"low":695,"close":679,"change":208,"percent_change":731,"volume":833,"transactions":9,"vwap":679},"2026-06-05",1247200,{"date":835,"open":680,"high":836,"low":673,"close":724,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":724},"2026-06-04",4.99,0.31,6.8,968100,{"date":841,"open":842,"high":690,"low":672,"close":548,"change":471,"percent_change":843,"volume":844,"transactions":9,"vwap":548},"2026-06-03",4.62,-2.77,722800,{"date":846,"open":666,"high":815,"low":680,"close":695,"change":236,"percent_change":847,"volume":848,"transactions":9,"vwap":695},"2026-06-02",1.3,667500,{"date":850,"open":851,"high":697,"low":852,"close":666,"change":116,"percent_change":853,"volume":854,"transactions":9,"vwap":666},"2026-06-01",4.27,4.23,8.18,1035400,{"date":856,"open":689,"high":761,"low":755,"close":767,"change":297,"percent_change":857,"volume":858,"transactions":9,"vwap":767},"2026-05-29",-6.75,987900,{"date":860,"open":659,"high":861,"low":862,"close":689,"change":208,"percent_change":667,"volume":863,"transactions":9,"vwap":689},"2026-05-28",4.66,4.48,1020300,{"date":865,"open":767,"high":805,"low":866,"close":754,"change":725,"percent_change":867,"volume":868,"transactions":9,"vwap":754},"2026-05-27",4.25,7.78,888400,{"date":870,"open":736,"high":801,"low":736,"close":737,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":737},"2026-05-26",0.05,1.19,602600,{"date":875,"open":646,"high":876,"low":646,"close":877,"change":682,"percent_change":233,"volume":878,"transactions":9,"vwap":877},"2026-05-22",4.37,4.19,722200,{"date":880,"open":737,"high":767,"low":635,"close":635,"change":306,"percent_change":881,"volume":882,"transactions":9,"vwap":635},"2026-05-21",-4.46,901100,{"date":884,"open":645,"high":762,"low":736,"close":750,"change":226,"percent_change":885,"volume":886,"transactions":9,"vwap":750},"2026-05-20",-0.93,829300,{"date":888,"open":889,"high":672,"low":736,"close":890,"change":236,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-19",4.22,4.3,1.42,651400,{"date":894,"open":876,"high":658,"low":652,"close":737,"change":496,"percent_change":895,"volume":896,"transactions":9,"vwap":737},"2026-05-18",-2.08,848400,{"date":898,"open":762,"high":659,"low":890,"close":633,"change":403,"percent_change":899,"volume":900,"transactions":9,"vwap":633},"2026-05-15",-2.7,811600,{"date":902,"open":680,"high":861,"low":744,"close":903,"change":496,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-14",4.45,-1.98,831300,{"date":907,"open":866,"high":689,"low":866,"close":680,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":680},"2026-05-13",0.26,6.07,1101400,{"date":912,"open":645,"high":913,"low":866,"close":767,"change":188,"percent_change":914,"volume":915,"transactions":9,"vwap":767},"2026-05-12",4.4,-2.51,1120800,{"date":917,"open":774,"high":724,"low":876,"close":634,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":634},"2026-05-11",-0.39,-8.16,1216300,{"date":922,"open":673,"high":703,"low":923,"close":716,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":716},"2026-05-08",4.46,0.29,6.46,840900,{"date":928,"open":681,"high":709,"low":633,"close":658,"change":593,"percent_change":929,"volume":930,"transactions":9,"vwap":658},"2026-05-07",-14.8,2309900,{"date":932,"open":816,"high":933,"low":828,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-06",5.38,5.27,0.14,2.73,1480700,{"date":939,"open":827,"high":940,"low":708,"close":816,"change":698,"percent_change":941,"volume":942,"transactions":9,"vwap":816},"2026-05-05",5.22,0.79,936300,{"date":944,"open":828,"high":945,"low":709,"close":827,"change":131,"percent_change":946,"volume":947,"transactions":9,"vwap":827},"2026-05-04",5.29,1.8,939600,{"date":949,"open":782,"high":950,"low":782,"close":715,"change":357,"percent_change":951,"volume":952,"transactions":9,"vwap":715},"2026-05-01",5.04,6.84,1152100,{"date":954,"open":955,"high":687,"low":601,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-30",4.43,4.68,0.25,5.64,919000,{"date":961,"open":801,"high":548,"low":876,"close":955,"change":403,"percent_change":962,"volume":963,"transactions":9,"vwap":955},"2026-04-29",-2.64,566400,{"date":965,"open":659,"high":689,"low":966,"close":722,"change":20,"percent_change":776,"volume":967,"transactions":9,"vwap":722},"2026-04-28",4.44,635900,{"date":969,"open":842,"high":681,"low":665,"close":754,"change":739,"percent_change":463,"volume":970,"transactions":9,"vwap":754},"2026-04-27",964600,{"date":972,"open":660,"high":520,"low":852,"close":690,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":690},"2026-04-24",0.1,2.2,1187600,{"date":977,"open":761,"high":671,"low":762,"close":680,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":680},"2026-04-23",-0.08,-1.73,1727600,{"date":982,"open":722,"high":783,"low":876,"close":842,"change":131,"percent_change":983,"volume":984,"transactions":9,"vwap":842},"2026-04-22",1.99,1035700,{"date":986,"open":80,"high":781,"low":903,"close":665,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":665},"2026-04-21",-0.53,-10.47,2067700,{"date":991,"open":992,"high":800,"low":456,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-20",4.05,5.06,0.97,23.72,3826500,{"date":998,"open":536,"high":755,"low":999,"close":624,"change":817,"percent_change":1000,"volume":1001,"transactions":9,"vwap":624},"2026-04-17",3.93,3.81,1052300,{"date":1003,"open":547,"high":536,"low":1004,"close":1005,"change":424,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-16",3.75,3.94,2.87,999200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":580,"change":236,"percent_change":1013,"volume":1014,"transactions":9,"vwap":580},"2026-04-15",3.78,4,3.72,1.59,1741000,{"date":1016,"open":1017,"high":866,"low":546,"close":1018,"change":244,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-14",3.97,3.77,-3.58,1126200,{"date":1022,"open":1023,"high":1005,"low":447,"close":590,"change":667,"percent_change":1024,"volume":1025,"transactions":9,"vwap":590},"2026-04-13",3.43,12.68,1409600,{"date":1027,"open":28,"high":504,"low":324,"close":1028,"change":746,"percent_change":237,"volume":1029,"transactions":9,"vwap":1028},"2026-04-10",3.47,1216200,{"date":1031,"open":1023,"high":1032,"low":446,"close":303,"change":739,"percent_change":1033,"volume":1034,"transactions":9,"vwap":303},"2026-04-09",3.54,-2.02,808700,{"date":1036,"open":538,"high":1037,"low":303,"close":1028,"change":698,"percent_change":150,"volume":1038,"transactions":9,"vwap":1028},"2026-04-08",3.7,864600,{"date":1040,"open":1041,"high":1042,"low":470,"close":1023,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1023},"2026-04-07",3.55,3.6,-0.15,-4.19,762100,{"date":1047,"open":1032,"high":504,"low":1048,"close":555,"change":746,"percent_change":983,"volume":1049,"transactions":9,"vwap":555},"2026-04-06",3.53,645200,{"date":1051,"open":1048,"high":1052,"low":313,"close":537,"change":739,"percent_change":1053,"volume":1054,"transactions":9,"vwap":537},"2026-04-02",3.65,-1.96,712900,{"date":1056,"open":1052,"high":1057,"low":537,"close":555,"change":382,"percent_change":1058,"volume":764,"transactions":9,"vwap":555},"2026-04-01",3.8,-0.83,{"date":1060,"open":1061,"high":1012,"low":537,"close":554,"change":356,"percent_change":1062,"volume":1063,"transactions":9,"vwap":554},"2026-03-31",3.66,0.28,801800,{"date":1065,"open":1004,"high":1057,"low":1066,"close":1042,"change":403,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1042},"2026-03-30",3.49,-3.23,944900,{"date":1070,"open":625,"high":547,"low":504,"close":1012,"change":539,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1012},"2026-03-27",-5.58,665100,{"date":1074,"open":1075,"high":755,"low":1057,"close":1005,"change":698,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1005},"2026-03-26",3.85,1.03,995000,{"date":1079,"open":535,"high":1011,"low":592,"close":535,"change":208,"percent_change":1080,"volume":1081,"transactions":9,"vwap":535},"2026-03-25",0.52,594500,{"date":1083,"open":1005,"high":1017,"low":1084,"close":625,"change":1085,"percent_change":914,"volume":1086,"transactions":9,"vwap":625},"2026-03-24",3.76,-0.1,904000,{"date":1088,"open":1005,"high":643,"low":625,"close":456,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":456},"2026-03-23",0.08,2.05,826200,{"date":1093,"open":624,"high":730,"low":580,"close":535,"change":306,"percent_change":1094,"volume":1095,"transactions":9,"vwap":535},"2026-03-20",-4.65,1331700,{"date":1097,"open":1011,"high":652,"low":1098,"close":624,"change":20,"percent_change":1099,"volume":1100,"transactions":9,"vwap":624},"2026-03-19",3.99,-0.49,1058500,{"date":1102,"open":634,"high":672,"low":643,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-18",4.11,-0.33,-7.43,1383900,{"date":1108,"open":913,"high":548,"low":1109,"close":966,"change":698,"percent_change":440,"volume":1110,"transactions":9,"vwap":966},"2026-03-17",4.34,1581700,{"date":1112,"open":1113,"high":822,"low":1109,"close":913,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":913},"2026-03-16",4.35,0.42,10.55,2945700,{"date":1118,"open":456,"high":889,"low":1075,"close":456,"change":698,"percent_change":1119,"volume":1120,"transactions":9,"vwap":456},"2026-03-13",1.02,1118300,{"date":1122,"open":992,"high":890,"low":1075,"close":1005,"change":403,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1005},"2026-03-12",-2.96,1953400,{"date":1126,"open":536,"high":666,"low":456,"close":616,"change":817,"percent_change":592,"volume":1127,"transactions":9,"vwap":616},"2026-03-11",2957400,{"date":1129,"open":28,"high":616,"low":314,"close":590,"change":941,"percent_change":1130,"volume":1131,"transactions":9,"vwap":590},"2026-03-10",25.32,6118900,{"date":1133,"open":527,"high":272,"low":225,"close":430,"change":682,"percent_change":1011,"volume":1134,"transactions":9,"vwap":430},"2026-03-09",2397600,{"date":1136,"open":186,"high":355,"low":1137,"close":527,"change":574,"percent_change":574,"volume":1138,"transactions":9,"vwap":527},"2026-03-06",2.84,955400,{"date":1140,"open":322,"high":1141,"low":223,"close":527,"change":403,"percent_change":565,"volume":1142,"transactions":9,"vwap":527},"2026-03-05",3.16,792500,{"date":1144,"open":233,"high":1145,"low":1146,"close":430,"change":72,"percent_change":1147,"volume":1148,"transactions":9,"vwap":430},"2026-03-04",3.17,2.92,7.22,790600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":196,"change":574,"percent_change":574,"volume":1154,"transactions":9,"vwap":196},"2026-03-03",2.81,2.96,2.68,869900,{"date":1156,"open":1157,"high":225,"low":1158,"close":196,"change":769,"percent_change":1159,"volume":1160,"transactions":9,"vwap":196},"2026-03-02",2.62,2.6,8.99,770000,{"date":1162,"open":19,"high":1163,"low":1164,"close":18,"change":188,"percent_change":1165,"volume":1166,"transactions":9,"vwap":18},"2026-02-27",2.76,2.64,-3.96,656200,{"date":1168,"open":1163,"high":216,"low":1169,"close":1170,"change":208,"percent_change":111,"volume":1171,"transactions":9,"vwap":1170},"2026-02-26",2.7,2.78,663000,{"date":1173,"open":1169,"high":1174,"low":1175,"close":1163,"change":131,"percent_change":494,"volume":1176,"transactions":9,"vwap":1163},"2026-02-25",2.79,2.65,809500,{"date":1178,"open":1175,"high":1174,"low":26,"close":18,"change":365,"percent_change":1179,"volume":1180,"transactions":9,"vwap":18},"2026-02-24",1.14,991700,{"date":1182,"open":1183,"high":1151,"low":1184,"close":1164,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1164},"2026-02-23",2.8,2.61,-0.18,-6.38,792900,{"date":1189,"open":195,"high":233,"low":1151,"close":1190,"change":978,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-20",2.82,-2.76,704700,{"date":1194,"open":225,"high":225,"low":1195,"close":195,"change":199,"percent_change":1196,"volume":1197,"transactions":9,"vwap":195},"2026-02-19",2.83,-1.69,585900,{"date":1199,"open":1137,"high":380,"low":1151,"close":233,"change":973,"percent_change":537,"volume":1200,"transactions":9,"vwap":233},"2026-02-18",715400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":198,"change":746,"percent_change":1206,"volume":1207,"transactions":9,"vwap":198},"2026-02-17",2.77,2.89,2.71,2.52,1614100,{"date":1209,"open":1151,"high":233,"low":1203,"close":1170,"change":20,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1170},"2026-02-13",-0.71,641300,{"date":1213,"open":225,"high":1214,"low":1215,"close":1183,"change":188,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1183},"2026-02-12",2.99,2.75,-3.78,859000,{"date":1219,"open":332,"high":354,"low":196,"close":196,"change":244,"percent_change":245,"volume":1220,"transactions":9,"vwap":196},"2026-02-11",597800,{"date":1222,"open":1223,"high":272,"low":252,"close":253,"change":1043,"percent_change":1224,"volume":1225,"transactions":9,"vwap":253},"2026-02-10",3.18,-4.69,595600,{"date":1227,"open":1141,"high":447,"low":364,"close":295,"change":236,"percent_change":1228,"volume":1229,"transactions":9,"vwap":295},"2026-02-09",1.91,1921400,{"date":1231,"open":1006,"high":283,"low":1151,"close":402,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":402},"2026-02-06",0.37,13.36,1136900,{"date":1236,"open":224,"high":224,"low":16,"close":1203,"change":756,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1203},"2026-02-05",-9.77,1419000,{"date":1240,"open":305,"high":293,"low":1241,"close":380,"change":188,"percent_change":1242,"volume":1243,"transactions":9,"vwap":380},"2026-02-04",2.98,-3.46,884500,{"date":1245,"open":438,"high":470,"low":380,"close":1223,"change":1085,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1223},"2026-02-03",-3.05,802200,{"date":1249,"open":293,"high":494,"low":1145,"close":251,"change":698,"percent_change":1250,"volume":1251,"transactions":9,"vwap":251},"2026-02-02",1.23,681600,{"date":1253,"open":454,"high":1254,"low":305,"close":293,"change":471,"percent_change":189,"volume":1255,"transactions":9,"vwap":293},"2026-01-30",3.39,686700,{"date":1257,"open":303,"high":303,"low":264,"close":494,"change":382,"percent_change":1258,"volume":1259,"transactions":9,"vwap":494},"2026-01-29",-0.88,703700,{"date":1261,"open":1041,"high":1262,"low":505,"close":303,"change":1085,"percent_change":1263,"volume":1264,"transactions":9,"vwap":303},"2026-01-28",3.57,-2.86,737300,{"date":1266,"open":1267,"high":1041,"low":303,"close":28,"change":20,"percent_change":1268,"volume":1269,"transactions":9,"vwap":28},"2026-01-27",3.52,-0.57,660100,{"date":1271,"open":1032,"high":555,"low":447,"close":1267,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1267},"2026-01-26",-0.06,-1.68,781900,{"date":1276,"open":554,"high":1084,"low":1032,"close":555,"change":226,"percent_change":763,"volume":1277,"transactions":9,"vwap":555},"2026-01-23",805500,{"date":1279,"open":1280,"high":1012,"low":1280,"close":503,"change":1089,"percent_change":1281,"volume":1282,"transactions":9,"vwap":503},"2026-01-22",3.59,2.26,963200,{"date":1284,"open":1262,"high":1280,"low":1254,"close":1032,"change":20,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1032},"2026-01-21",-0.56,1060900,{"date":1288,"open":571,"high":546,"low":519,"close":519,"change":626,"percent_change":1289,"volume":1290,"transactions":9,"vwap":519},"2026-01-20",-5.57,765900,{"date":1292,"open":1010,"high":625,"low":1037,"close":1018,"change":574,"percent_change":574,"volume":1293,"transactions":9,"vwap":1018},"2026-01-16",879700,{"date":1295,"open":625,"high":547,"low":556,"close":1018,"change":978,"percent_change":895,"volume":1296,"transactions":9,"vwap":1018},"2026-01-15",705800,{"date":1298,"open":456,"high":456,"low":1004,"close":1075,"change":471,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1075},"2026-01-14",-3.27,1176400,{"date":1302,"open":852,"high":852,"low":1303,"close":456,"change":626,"percent_change":1304,"volume":1305,"transactions":9,"vwap":456},"2026-01-13",3.95,-5.01,1039400,{"date":1307,"open":624,"high":1308,"low":1098,"close":877,"change":725,"percent_change":1309,"volume":1310,"transactions":9,"vwap":877},"2026-01-12",4.36,8.55,1269600,{"date":1312,"open":745,"high":755,"low":592,"close":615,"change":244,"percent_change":1313,"volume":1314,"transactions":9,"vwap":615},"2026-01-09",-3.5,1137400,{"date":1316,"open":547,"high":635,"low":589,"close":1011,"change":746,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1011},"2026-01-08",1.78,743400,{"date":1320,"open":889,"high":889,"low":615,"close":999,"change":481,"percent_change":1321,"volume":1322,"transactions":9,"vwap":999},"2026-01-07",-6.87,1365300,{"date":1324,"open":1303,"high":750,"low":590,"close":889,"change":837,"percent_change":1325,"volume":1326,"transactions":9,"vwap":889},"2026-01-06",7.93,2226700,{"date":1328,"open":1052,"high":616,"low":571,"close":590,"change":1114,"percent_change":1329,"volume":1330,"transactions":9,"vwap":590},"2026-01-05",12.03,2605700,{"date":1332,"open":1023,"high":519,"low":505,"close":1066,"change":1089,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1066},"2026-01-02",2.35,882300,{"date":1336,"open":1028,"high":28,"low":446,"close":447,"change":978,"percent_change":1337,"volume":1338,"transactions":9,"vwap":447},"2025-12-31",-2.29,870100,{"date":1340,"open":469,"high":1048,"low":505,"close":1066,"change":871,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1066},"2025-12-30",1.45,929800,{"date":1344,"open":1066,"high":1267,"low":505,"close":324,"change":1272,"percent_change":217,"volume":1345,"transactions":9,"vwap":324},"2025-12-29",947000,{"date":1347,"open":590,"high":1303,"low":469,"close":28,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":28},"2025-12-26",-0.5,-12.5,1875500,{"date":1352,"open":538,"high":745,"low":1280,"close":1011,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1011},"2025-12-24",0.54,15.61,3000900,{"date":1357,"open":295,"high":1032,"low":1223,"close":314,"change":908,"percent_change":1358,"volume":1359,"transactions":9,"vwap":314},"2025-12-23",8.12,1500000,{"date":1361,"open":272,"high":264,"low":1223,"close":295,"change":382,"percent_change":885,"volume":1362,"transactions":9,"vwap":295},"2025-12-22",1181300,{"date":1364,"open":272,"high":410,"low":286,"close":389,"change":296,"percent_change":297,"volume":1365,"transactions":9,"vwap":389},"2025-12-19",1334200,{"date":1367,"open":438,"high":1368,"low":305,"close":293,"change":574,"percent_change":574,"volume":1369,"transactions":9,"vwap":293},"2025-12-18",3.34,673500,{"date":1371,"open":313,"high":478,"low":286,"close":293,"change":1185,"percent_change":1372,"volume":1373,"transactions":9,"vwap":293},"2025-12-17",-5.26,1369000,{"date":1375,"open":272,"high":324,"low":272,"close":313,"change":817,"percent_change":689,"volume":1376,"transactions":9,"vwap":313},"2025-12-16",1339100,{"date":1378,"open":324,"high":324,"low":261,"close":462,"change":471,"percent_change":1379,"volume":1380,"transactions":9,"vwap":462},"2025-12-15",-3.82,961600,{"date":1382,"open":314,"high":28,"low":470,"close":303,"change":1272,"percent_change":979,"volume":1383,"transactions":9,"vwap":303},"2025-12-12",1309600,{"date":1385,"open":1042,"high":503,"low":478,"close":314,"change":1043,"percent_change":1386,"volume":1387,"transactions":9,"vwap":314},"2025-12-11",-4.16,1216400,{"date":1389,"open":571,"high":1061,"low":1041,"close":554,"change":20,"percent_change":1390,"volume":1391,"transactions":9,"vwap":554},"2025-12-10",-0.55,724300,{"date":1393,"open":571,"high":1052,"low":1262,"close":571,"change":296,"percent_change":1394,"volume":1395,"transactions":9,"vwap":571},"2025-12-09",-0.27,772100,{"date":1397,"open":537,"high":538,"low":28,"close":512,"change":935,"percent_change":1011,"volume":1398,"transactions":9,"vwap":512},"2025-12-08",977400,{"date":1400,"open":1004,"high":1004,"low":1028,"close":28,"change":636,"percent_change":1401,"volume":1402,"transactions":9,"vwap":28},"2025-12-05",-6.17,1252400,{"date":1404,"open":546,"high":592,"low":1052,"close":556,"change":356,"percent_change":1405,"volume":1406,"transactions":9,"vwap":556},"2025-12-04",0.27,1241900,{"date":1408,"open":519,"high":1012,"low":1023,"close":1012,"change":277,"percent_change":658,"volume":1409,"transactions":9,"vwap":1012},"2025-12-03",1537300,{"date":1411,"open":503,"high":503,"low":314,"close":519,"change":296,"percent_change":528,"volume":1412,"transactions":9,"vwap":519},"2025-12-02",1166000,{"date":1414,"open":556,"high":556,"low":519,"close":1262,"change":618,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1262},"2025-12-01",-6.79,1383200,{"date":1418,"open":615,"high":1005,"low":1419,"close":580,"change":296,"percent_change":618,"volume":1420,"transactions":9,"vwap":580},"2025-11-28",3.79,626400,{"date":1422,"open":1017,"high":1017,"low":1010,"close":592,"change":496,"percent_change":1337,"volume":1423,"transactions":9,"vwap":592},"2025-11-26",1063400,{"date":1425,"open":1017,"high":745,"low":535,"close":999,"change":226,"percent_change":1426,"volume":1427,"transactions":9,"vwap":999},"2025-11-25",-1.01,1225400,{"date":1429,"open":590,"high":616,"low":590,"close":1017,"change":682,"percent_change":430,"volume":1430,"transactions":9,"vwap":1017},"2025-11-24",1115100,{"date":1432,"open":504,"high":581,"low":503,"close":1075,"change":935,"percent_change":1018,"volume":1433,"transactions":9,"vwap":1075},"2025-11-21",1132700,{"date":1435,"open":624,"high":730,"low":538,"close":504,"change":528,"percent_change":1436,"volume":1437,"transactions":9,"vwap":504},"2025-11-20",-7.02,2221600,{"date":1439,"open":624,"high":1440,"low":625,"close":1098,"change":1085,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1098},"2025-11-19",4.21,-2.44,1977300,{"date":1444,"open":469,"high":1103,"low":1023,"close":624,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":624},"2025-11-18",-0.64,-13.53,8120100,{"date":1449,"open":794,"high":810,"low":673,"close":687,"change":973,"percent_change":1450,"volume":1451,"transactions":9,"vwap":687},"2025-11-17",2.16,3395400,{"date":1453,"open":660,"high":681,"low":658,"close":666,"change":356,"percent_change":1454,"volume":1455,"transactions":9,"vwap":666},"2025-11-14",0.22,1104800,{"date":1457,"open":715,"high":1458,"low":805,"close":842,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":842},"2025-11-13",5.08,-0.45,-8.88,2209800,{"date":1463,"open":1464,"high":488,"low":709,"close":788,"change":356,"percent_change":167,"volume":1465,"transactions":9,"vwap":788},"2025-11-12",5.11,1053200,{"date":1467,"open":816,"high":1468,"low":810,"close":993,"change":739,"percent_change":1469,"volume":1470,"transactions":9,"vwap":993},"2025-11-11",5.14,-1.36,775600,{"date":1472,"open":1473,"high":1474,"low":1464,"close":816,"change":188,"percent_change":1475,"volume":1476,"transactions":9,"vwap":816},"2025-11-10",5.37,5.44,-2.1,848600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":20,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-07",5.2,5.3,4.93,5.24,-0.38,1660600,{"date":1486,"open":1487,"high":1487,"low":821,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-06",5.55,5.26,-0.37,-6.57,1204000,{"date":1493,"open":1474,"high":1494,"low":1495,"close":1496,"change":72,"percent_change":589,"volume":1497,"transactions":9,"vwap":1496},"2025-11-05",5.73,5.42,5.63,799100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1495,"change":1503,"percent_change":1289,"volume":1504,"transactions":9,"vwap":1495},"2025-11-04",5.62,5.69,5.39,-0.32,1022700,{"date":1506,"open":1507,"high":1507,"low":1501,"close":1508,"change":431,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-03",5.96,5.74,-2.88,740800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":424,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-31",5.82,6.03,5.8,5.91,1.9,612400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1515,"change":1503,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1515},"2025-10-30",6.02,6.09,5.76,-5.23,769100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":382,"percent_change":1099,"volume":1532,"transactions":9,"vwap":1531},"2025-10-29",6.16,6.2,6.01,6.12,835600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1535,"change":356,"percent_change":277,"volume":1538,"transactions":9,"vwap":1535},"2025-10-28",6.15,6.24,6.11,427100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":608,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-27",6.35,6.42,6.13,6.14,-2.54,582000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":746,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-10-24",6.36,6.44,6.28,6.3,1.12,507200,{"date":1556,"open":1529,"high":1557,"low":1528,"close":1558,"change":1089,"percent_change":847,"volume":1559,"transactions":9,"vwap":1558},"2025-10-23",6.29,6.23,506100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1535,"change":20,"percent_change":1503,"volume":1565,"transactions":9,"vwap":1535},"2025-10-22",6.1,6.22,5.97,913700,{"date":1567,"open":1568,"high":1569,"low":909,"close":1570,"change":199,"percent_change":87,"volume":1571,"transactions":9,"vwap":1570},"2025-10-21",6.19,6.27,6.17,492000,{"date":1573,"open":1574,"high":1551,"low":1531,"close":1563,"change":935,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1563},"2025-10-20",6.18,2.3,642600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":653,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-17",6.25,6.39,6.05,6.08,-5.44,950300,{"date":1586,"open":1587,"high":1588,"low":1529,"close":1589,"change":574,"percent_change":574,"volume":1590,"transactions":9,"vwap":1589},"2025-10-16",6.45,6.53,6.43,1078500,{"date":1592,"open":1593,"high":1550,"low":1570,"close":1589,"change":1089,"percent_change":1594,"volume":854,"transactions":9,"vwap":1589},"2025-10-15",6.32,1.26,{"date":1596,"open":1597,"high":1550,"low":1598,"close":1541,"change":167,"percent_change":272,"volume":1599,"transactions":9,"vwap":1541},"2025-10-14",6.06,6.04,795300,{"date":1601,"open":1579,"high":1551,"low":1597,"close":1535,"change":20,"percent_change":1503,"volume":1602,"transactions":9,"vwap":1535},"2025-10-13",948400,{"date":1604,"open":1605,"high":1606,"low":1535,"close":1570,"change":1489,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1570},"2025-10-10",6.56,6.68,-5.66,1271200,{"date":1610,"open":1611,"high":1612,"low":1542,"close":1613,"change":1085,"percent_change":463,"volume":1614,"transactions":9,"vwap":1613},"2025-10-09",6.66,6.69,6.54,635500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":356,"percent_change":817,"volume":1621,"transactions":9,"vwap":1620},"2025-10-08",6.67,6.83,6.6,6.64,713900,{"date":1623,"open":1624,"high":1625,"low":1587,"close":1626,"change":297,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-07",6.94,6.99,6.63,-4.47,1095500,{"date":1630,"open":1631,"high":25,"low":1632,"close":1624,"change":382,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1624},"2025-10-06",7.08,6.87,-0.43,887400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":871,"percent_change":111,"volume":1641,"transactions":9,"vwap":1640},"2025-10-03",6.96,7.32,6.92,6.97,1447700,{"date":1643,"open":838,"high":1644,"low":1645,"close":1639,"change":487,"percent_change":1206,"volume":1646,"transactions":9,"vwap":1639},"2025-10-02",6.93,6.72,931100,{"date":1648,"open":1649,"high":1618,"low":1542,"close":1649,"change":226,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-01",6.75,-0.59,1620400,{"date":1653,"open":1654,"high":1625,"low":925,"close":1655,"change":116,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-09-30",6.59,6.79,5.43,2481000,{"date":1659,"open":925,"high":1660,"low":1661,"close":1550,"change":356,"percent_change":277,"volume":1662,"transactions":9,"vwap":1550},"2025-09-29",6.48,6.33,638000,{"date":1664,"open":1665,"high":558,"low":1574,"close":1589,"change":72,"percent_change":505,"volume":1666,"transactions":9,"vwap":1589},"2025-09-26",6.21,1055800,{"date":1668,"open":1552,"high":1552,"low":1522,"close":1563,"change":1185,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1563},"2025-09-25",-2.81,1041900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1089,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-24",6.37,6.5,6.31,6.4,1.27,673900,{"date":1680,"open":1681,"high":1617,"low":1675,"close":1593,"change":636,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1593},"2025-09-23",6.58,-3.51,943700,{"date":1685,"open":1549,"high":1619,"low":1569,"close":1686,"change":1687,"percent_change":1214,"volume":1688,"transactions":9,"vwap":1686},"2025-09-22",6.55,0.19,760800,{"date":1690,"open":1660,"high":1613,"low":1541,"close":1549,"change":739,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1549},"2025-09-19",-1.09,1090500,{"date":1694,"open":1531,"high":558,"low":1562,"close":1589,"change":116,"percent_change":1523,"volume":1695,"transactions":9,"vwap":1589},"2025-09-18",1382100,{"date":1697,"open":1698,"high":1579,"low":1698,"close":1582,"change":746,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1582},"2025-09-17",5.99,1.16,1254800,{"date":1702,"open":1703,"high":1562,"low":1704,"close":1530,"change":53,"percent_change":355,"volume":1705,"transactions":9,"vwap":1530},"2025-09-16",5.86,5.78,832400,{"date":1707,"open":1708,"high":1709,"low":1523,"close":1710,"change":365,"percent_change":1080,"volume":1711,"transactions":9,"vwap":1710},"2025-09-15",5.81,5.9,5.83,909400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1515,"change":496,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1515},"2025-09-12",5.85,5.87,5.65,-1.53,1497800,{"date":1720,"open":1721,"high":1598,"low":1715,"close":1722,"change":1272,"percent_change":1426,"volume":1723,"transactions":9,"vwap":1722},"2025-09-11",5.93,5.89,1237700,{"date":1725,"open":1535,"high":1528,"low":1715,"close":1726,"change":471,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-10",5.95,-2.14,1230100,{"date":1730,"open":1562,"high":1528,"low":1731,"close":1582,"change":739,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1582},"2025-09-09",5.92,-1.14,1619100,{"date":1735,"open":1597,"high":1568,"low":1514,"close":1535,"change":131,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1535},"2025-09-08",1.49,871500,{"date":1739,"open":1661,"high":1549,"low":1530,"close":1597,"change":539,"percent_change":1313,"volume":1740,"transactions":9,"vwap":1597},"2025-09-05",1325200,{"date":1742,"open":1562,"high":1743,"low":909,"close":1551,"change":53,"percent_change":233,"volume":1744,"transactions":9,"vwap":1551},"2025-09-04",6.34,1016100,{"date":1746,"open":1535,"high":1676,"low":1562,"close":1562,"change":739,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1562},"2025-09-03",-1.13,1293800,{"date":1750,"open":1522,"high":1593,"low":1530,"close":1570,"change":20,"percent_change":1503,"volume":1751,"transactions":9,"vwap":1570},"2025-09-02",1278400,{"date":1753,"open":1660,"high":1660,"low":1574,"close":1568,"change":1394,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1568},"2025-08-29",-4.18,1053500,{"date":1757,"open":1758,"high":1588,"low":1593,"close":925,"change":871,"percent_change":1759,"volume":1398,"transactions":9,"vwap":925},"2025-08-28",6.49,0.78,{"date":1761,"open":1762,"high":1613,"low":1549,"close":1763,"change":496,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-27",6.51,6.41,-1.38,889300,{"date":1767,"open":1574,"high":1768,"low":1570,"close":1674,"change":837,"percent_change":709,"volume":1769,"transactions":9,"vwap":1674},"2025-08-26",6.52,1133700,{"date":1771,"open":1541,"high":1660,"low":1570,"close":1568,"change":244,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1568},"2025-08-25",-2.21,1118400,{"date":1775,"open":1579,"high":1768,"low":1537,"close":1661,"change":698,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1661},"2025-08-22",0.64,1579400,{"date":1779,"open":1544,"high":1743,"low":1537,"close":1557,"change":973,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1557},"2025-08-21",1.62,966900,{"date":1783,"open":909,"high":1589,"low":1726,"close":1568,"change":1089,"percent_change":136,"volume":1784,"transactions":9,"vwap":1568},"2025-08-20",2719900,{"date":1786,"open":1674,"high":1762,"low":909,"close":1537,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1537},"2025-08-19",-0.41,-6.29,1612100,{"date":1791,"open":1676,"high":1612,"low":1593,"close":1768,"change":131,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1768},"2025-08-18",1.4,1416800,{"date":1795,"open":1796,"high":1606,"low":1580,"close":1589,"change":431,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1589},"2025-08-15",6.61,-2.58,1713200,{"date":1800,"open":1801,"high":1802,"low":1542,"close":1619,"change":481,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1619},"2025-08-14",6.74,6.77,-4.21,1630900,{"date":1806,"open":1807,"high":1808,"low":1619,"close":1808,"change":236,"percent_change":162,"volume":1809,"transactions":9,"vwap":1808},"2025-08-13",6.76,6.89,2011700,{"date":1811,"open":1645,"high":1625,"low":1550,"close":1618,"change":424,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1618},"2025-08-12",1.64,2621200,{"date":1815,"open":1640,"high":1816,"low":1817,"close":1645,"change":1085,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1645},"2025-08-11",7.16,6.65,-1.47,2948000,{"date":1821,"open":1617,"high":1822,"low":1817,"close":1823,"change":72,"percent_change":1223,"volume":1824,"transactions":9,"vwap":1823},"2025-08-08",7.1,6.82,2893600,{"date":1826,"open":1626,"high":1637,"low":1827,"close":1796,"change":1089,"percent_change":1250,"volume":1828,"transactions":9,"vwap":1796},"2025-08-07",6.47,4349800,{"date":1830,"open":1831,"high":1832,"low":1579,"close":1588,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1588},"2025-08-06",7.5,7.95,-5.31,-44.85,16783300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":609,"volume":1843,"transactions":9,"vwap":1841},"2025-08-05",12.56,12.72,11.76,11.84,-0.51,4241400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-08-04",10.42,12.5,10.32,12.35,2.41,24.25,4404500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-01",10.14,10.23,9.81,9.94,-0.47,-4.51,1102300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":357,"percent_change":1145,"volume":1868,"transactions":9,"vwap":1867},"2025-07-31",10.06,11.01,10.01,10.41,1034800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":188,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-30",10.28,10.4,9.95,10.09,-1.08,836800,{"date":1878,"open":1879,"high":1879,"low":1855,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-29",10.85,10.2,-0.67,-6.16,769000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":53,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-07-28",10.89,10.98,10.54,10.87,1.68,724800,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":208,"percent_change":1687,"volume":1897,"transactions":9,"vwap":1896},"2025-07-25",10.71,10.51,10.69,665200,{"date":1899,"open":1900,"high":1900,"low":1888,"close":1901,"change":1185,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-24",11.05,10.67,-1.66,706300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1879,"change":1909,"percent_change":687,"volume":1910,"transactions":9,"vwap":1879},"2025-07-23",10.36,10.95,10.18,0.49,1467800,{"date":1912,"open":1846,"high":1115,"low":1913,"close":1906,"change":1272,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1906},"2025-07-22",10.25,-0.58,674500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1846,"change":471,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1846},"2025-07-21",10.59,10.68,10.38,-1.23,827400,{"date":1924,"open":1925,"high":1926,"low":1115,"close":1115,"change":1390,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1115},"2025-07-18",11.25,11.31,-4.95,1027500,{"date":1930,"open":1925,"high":1931,"low":1900,"close":1932,"change":539,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-07-17",11.47,11.1,-1.94,793700,{"date":1936,"open":1937,"high":1938,"low":1919,"close":1939,"change":1940,"percent_change":1028,"volume":1941,"transactions":9,"vwap":1939},"2025-07-16",11,11.42,11.32,0.38,1124900,{"date":1943,"open":1944,"high":1945,"low":1879,"close":1946,"change":1483,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-15",11.37,11.58,10.94,-3.36,995900,{"date":1950,"open":1951,"high":1952,"low":1900,"close":1939,"change":236,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1939},"2025-07-14",11.26,11.41,0.53,876300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1951,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1951},"2025-07-11",11.9,11.99,11.23,-0.7,-5.85,882400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":53,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-10",12.12,12.14,11.51,11.96,1.53,1132400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":306,"percent_change":396,"volume":1976,"transactions":9,"vwap":1975},"2025-07-09",12.11,12.27,11.78,1510100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":636,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-08",12.2,12.3,11.63,11.97,-1.89,1465900,{"date":1986,"open":1987,"high":1988,"low":1958,"close":1979,"change":756,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1979},"2025-07-07",12.41,12.66,-2.4,1535600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1847,"change":1633,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1847},"2025-07-03",12.97,13.09,12.24,-3.33,902600,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":582,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-02",13.23,12.87,12.93,-1.52,1128100,{"date":2006,"open":2007,"high":2008,"low":1993,"close":2009,"change":1099,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-01",13.56,13.63,13.13,-3.6,1473600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":471,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-30",14.08,14.43,13.6,13.62,-0.95,1747700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":72,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-27",13.52,13.78,13.1,13.75,1.55,2591600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-06-26",12.9,13.64,12.46,13.54,0.7,5.45,3335200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-06-25",14.05,14.17,12.76,12.84,-1.21,-8.61,2633600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2039,"change":254,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2039},"2025-06-24",14.42,14.61,13.88,-1.75,1587700,{"date":2054,"open":2055,"high":177,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-06-23",15.39,14.13,14.3,-0.46,-3.12,3441000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":756,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-20",15.2,15.34,14.56,14.76,-1.99,2856900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-06-18",14.01,15.29,13.86,15.06,1.48,10.9,3107200,{"date":2079,"open":2033,"high":2080,"low":2024,"close":2081,"change":424,"percent_change":718,"volume":2082,"transactions":9,"vwap":2081},"2025-06-17",14.2,13.58,1606200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-16",12.63,13.76,12.54,13.47,1.01,8.11,1818600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2032,"change":88,"percent_change":1983,"volume":2097,"transactions":9,"vwap":2032},"2025-06-13",12.38,12.58,12.1,1285500,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":746,"percent_change":2103,"volume":1106,"transactions":9,"vwap":2102},"2025-06-12",12.47,13.15,12.7,0.55,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2085,"change":2109,"percent_change":589,"volume":2110,"transactions":9,"vwap":2085},"2025-06-11",12.26,12.86,11.91,0.47,1954500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":481,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-06-10",12.53,12.65,11.89,12.16,-2.33,1869100,{"date":2120,"open":1839,"high":2121,"low":2122,"close":2123,"change":1394,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-09",12.73,11.93,12.45,-2.12,2486200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1839,"change":1776,"percent_change":1480,"volume":2131,"transactions":9,"vwap":1839},"2025-06-06",12.25,12.95,11.79,1773400,{"date":2133,"open":2134,"high":1838,"low":2135,"close":2136,"change":626,"percent_change":217,"volume":2137,"transactions":9,"vwap":2136},"2025-06-05",11.98,11.69,12.08,1921000,{"date":2139,"open":2102,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-06-04",12.85,12.29,-0.36,-2.85,1094300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2114,"change":582,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2114},"2025-06-03",12.99,13.25,12.6,-1.56,1927800,{"date":2153,"open":2154,"high":2002,"low":1968,"close":2140,"change":1776,"percent_change":1482,"volume":2155,"transactions":9,"vwap":2140},"2025-06-02",12.18,2097200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":111,"percent_change":1569,"volume":2162,"transactions":9,"vwap":2161},"2025-05-30",11.48,12.31,11.44,12.21,1928300,{"date":2164,"open":1981,"high":1966,"low":2165,"close":2166,"change":208,"percent_change":487,"volume":2167,"transactions":9,"vwap":2166},"2025-05-29",11.22,11.49,1218300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1931,"change":739,"percent_change":711,"volume":2173,"transactions":9,"vwap":1931},"2025-05-28",11.53,11.72,11.02,1710500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":356,"percent_change":131,"volume":2180,"transactions":9,"vwap":2179},"2025-05-27",11.73,12.19,11.43,11.54,1468400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2170,"change":365,"percent_change":908,"volume":2186,"transactions":9,"vwap":2170},"2025-05-23",11.19,11.62,11.11,1345600,{"date":2188,"open":2189,"high":2190,"low":1920,"close":2191,"change":106,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-22",10.48,11.65,11.5,6.78,2017100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":455,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-05-21",10.37,11.39,10.35,10.77,1.22,1901200,{"date":2203,"open":1946,"high":2204,"low":2205,"close":2206,"change":236,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-20",11.18,10.15,10.64,0.57,2173900,{"date":2210,"open":1848,"high":1919,"low":2211,"close":2212,"change":244,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-19",10.24,10.58,-1.31,1315000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":60,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-05-16",9.7,10.99,9.66,10.72,10.86,2906300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":424,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-15",9.46,10.02,8.94,9.67,1.15,3253900,{"date":2232,"open":1309,"high":2217,"low":2233,"close":2234,"change":2235,"percent_change":2161,"volume":2236,"transactions":9,"vwap":2234},"2025-05-14",8.52,9.56,1.04,3101100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2233,"change":382,"percent_change":653,"volume":2242,"transactions":9,"vwap":2233},"2025-05-13",8.66,8.74,8.34,1542900,{"date":2244,"open":1309,"high":2245,"low":2246,"close":1309,"change":924,"percent_change":537,"volume":2247,"transactions":9,"vwap":1309},"2025-05-12",8.86,8.29,1578600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":973,"percent_change":1250,"volume":2254,"transactions":9,"vwap":2253},"2025-05-09",8.17,8.45,7.96,8.26,1349900,{"date":2256,"open":94,"high":2257,"low":2258,"close":2259,"change":817,"percent_change":790,"volume":2260,"transactions":9,"vwap":2259},"2025-05-08",8.27,7.81,8.16,1423700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":957,"percent_change":286,"volume":2267,"transactions":9,"vwap":2266},"2025-05-07",8.14,8.54,7.61,8.01,2803300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1454,"percent_change":1146,"volume":2274,"transactions":9,"vwap":2273},"2025-05-06",7.35,8,7.2,7.76,2408800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":924,"percent_change":1011,"volume":2281,"transactions":9,"vwap":2280},"2025-05-05",7.24,7.59,7.11,7.54,1113600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":306,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-02",7.44,7.55,7.18,7.25,-2.55,1719400,{"date":2291,"open":1831,"high":2292,"low":2293,"close":2284,"change":1089,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2284},"2025-05-01",7.62,7.06,1.09,1543200,{"date":2297,"open":2241,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-04-30",8.35,7.3,7.36,-1.26,-14.62,4142400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1206,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-04-29",8.03,8.69,7.02,8.62,41.31,21255200,{"date":2313,"open":1544,"high":1552,"low":1564,"close":1562,"change":356,"percent_change":277,"volume":2314,"transactions":9,"vwap":1562},"2025-04-28",541500,{"date":2316,"open":2317,"high":1537,"low":1516,"close":1522,"change":365,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1522},"2025-04-25",6,0.5,420800,{"date":2321,"open":1710,"high":1582,"low":2322,"close":1597,"change":769,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1597},"2025-04-24",5.79,4.12,496400,{"date":181,"open":1715,"high":1598,"low":1523,"close":1513,"change":199,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1513},-0.85,813200]