[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFVN":3,"homepage-market-summary":35,"stock-historical-LFVN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LFVN","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},"Lifevantage Corporation Common Stock (Delaware)","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lifevantage Corp is engaged in the identification, research, development, and distribution of nutraceutical dietary supplements and skincare products. It offers products such as Protandim, a scientifically-validated dietary supplement; LifeVantage TrueScience, an anti-aging skincare product; Axio energy drink mixes; and PhysIQ, a weight management system and other product. Geographically, its products are sold in the regions of in the United States, Mexico, Canada, Japan, Taiwan, Thailand, Australia, New Zealand, the United Kingdom, the Netherlands, Germany, Austria, Spain, Ireland, Belgium and Others. The company operates in a single operating segment by selling products directly to customers through an international network of independent consultants that operate in an integrated manner.","223","Lehi, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3167,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},6.03,6.01,6.18,5.92,6.07,-0.04,-0.66,27771.240749,586,6.0413,11.71,3.9,223256.11582621912,27.3,8172,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":17,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15,204281,74562585.072381,-52.56,"2025-04-23",[187,188,198,208,219,228,239,249,257,263,272,279,289,298,304,310,319,327,338,347,354,361,371,378,387,397,407,416,427,435,443,452,462,469,478,489,496,502,508,516,523,530,536,542,550,556,564,570,576,583,590,598,606,612,617,624,627,630,633,638,642,646,649,653,657,661,665,669,674,679,685,690,696,702,710,714,720,728,736,745,753,760,768,776,783,790,797,804,812,820,829,837,846,854,863,870,878,885,892,899,904,910,916,922,928,934,941,945,954,958,963,968,976,981,989,994,1001,1005,1012,1021,1030,1038,1046,1053,1060,1067,1073,1080,1086,1093,1098,1105,1110,1114,1119,1126,1131,1138,1146,1152,1156,1161,1165,1170,1176,1181,1184,1190,1196,1200,1204,1211,1216,1221,1226,1231,1236,1242,1247,1252,1259,1263,1269,1274,1279,1284,1289,1297,1302,1306,1311,1316,1321,1328,1332,1337,1342,1348,1353,1358,1362,1366,1369,1374,1379,1383,1387,1391,1395,1399,1403,1408,1413,1417,1421,1425,1430,1435,1439,1446,1450,1453,1457,1460,1466,1470,1475,1478,1484,1489,1493,1499,1504,1509,1513,1518,1523,1527,1531,1534,1539,1543,1548,1553,1558,1565,1572,1578,1584,1592,1598,1604,1610,1615,1622,1627,1633,1640,1647,1653,1660,1666,1672,1678,1682,1688,1692,1697,1703,1711,1718,1723,1728,1734,1742,1749,1758,1765,1774,1780,1786,1792,1800,1807,1814,1821,1827,1832,1839,1844,1853,1860,1869,1876,1882,1891,1897,1904,1912,1918,1926,1934,1940,1946,1955,1963,1971,1980,1986,1993,1998,2003,2009,2017,2024,2033,2039,2047,2053,2060,2065,2072,2079,2086,2092,2097,2103,2109,2115,2121,2129,2136,2143,2150,2156,2161,2169,2173,2176,2181,2186,2192,2197,2205,2211,2217,2224,2229,2235,2242,2247,2254,2258,2264,2269,2273,2277,2281,2286,2291,2297,2302,2308,2312,2319,2325,2330,2334,2339,2342,2348,2354,2358,2363,2370,2377,2384,2389,2394,2398,2402,2408,2413,2419,2424],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",6.24,6.265,5.99,-0.17,-2.72,48781.145758,1802,6.106,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",6.31,6.4,6.12,-0.06,-0.95,36167.384599,682,6.3118,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",6.32,6.34,6.2112,6.3,-0.02,-0.32,18280.663079,668,6.2805,{"date":220,"open":221,"high":201,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",6.21,6.13,0.13,2.1,20358.0594,413,6.2955,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",6.26,6.36,6.17,6.19,-0.07,-1.12,32251.799474,672,6.2526,{"date":240,"open":241,"high":242,"low":243,"close":230,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",6.29,6.4195,6.25,-0.03,-0.48,10352.327895,313,6.2886,{"date":250,"open":251,"high":241,"low":252,"close":241,"change":136,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",6.2,6.11,1.45,24423.79753,747,6.2219,{"date":258,"open":202,"high":251,"low":259,"close":251,"change":214,"percent_change":215,"volume":260,"transactions":261,"vwap":262},"2026-09-23",6,75858.642356,1046,6.0741,{"date":264,"open":265,"high":210,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",6.16,6.15,6.22,0,38165.068096,1268,6.2259,{"date":273,"open":200,"high":201,"low":265,"close":267,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",-0.13,-2.05,34217.908969,1262,6.2601,{"date":280,"open":200,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",6.5399,6.14,6.35,0.15,2.42,51026.548411,4775,6.3723,{"date":290,"open":291,"high":292,"low":222,"close":251,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",6.295,6.3799,0.02,0.32,22267.028285,1432,6.2747,{"date":299,"open":213,"high":300,"low":266,"close":22,"change":268,"percent_change":268,"volume":301,"transactions":302,"vwap":303},"2026-09-16",6.3759,36892.787899,767,6.2295,{"date":305,"open":243,"high":210,"low":306,"close":22,"change":234,"percent_change":235,"volume":307,"transactions":308,"vwap":309},"2026-09-15",6.1257,28394.525483,1076,6.2126,{"date":311,"open":312,"high":313,"low":312,"close":243,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",6.09,6.308,0.08,1.3,41080.900698,1037,6.2176,{"date":320,"open":283,"high":321,"low":192,"close":232,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",6.66,-0.2,-3.14,72732.481943,1724,6.2243,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",6.57,6.58,6.2616,6.37,-0.14,-2.15,30266.017446,1455,6.4008,{"date":339,"open":211,"high":340,"low":213,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",6.69,6.51,0.17,2.68,67981.9433,1124,6.5403,{"date":348,"open":251,"high":349,"low":251,"close":211,"change":136,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",6.76,1.44,105872.665702,1940,6.4796,{"date":355,"open":252,"high":241,"low":252,"close":243,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",0.145,2.38,11996.277624,361,6.201,{"date":362,"open":233,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",6.345,6.095,6.105,-0.025,-0.41,18873.601954,297,6.2045,{"date":372,"open":266,"high":332,"low":252,"close":222,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",-0.1,-1.61,50586.420931,1007,6.2084,{"date":379,"open":233,"high":380,"low":381,"close":382,"change":373,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",6.4899,6.1,6.23,-1.58,62655.496967,678,6.301,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":366,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",6.28,6.38,6.0246,6.33,-0.39,54537.065387,1203,6.242,{"date":398,"open":259,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",6.625,5.86,6.355,-0.095,-1.47,112939.204065,1240,6.2871,{"date":408,"open":330,"high":409,"low":190,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",6.62,6.45,-0.16,-2.42,102024.792605,1653,6.3949,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",6.83,6.84,6.5,6.61,-0.23,-3.36,53828.452771,1450,6.653,{"date":428,"open":429,"high":430,"low":431,"close":419,"change":268,"percent_change":268,"volume":432,"transactions":433,"vwap":434},"2026-08-25",6.78,6.9,6.5701,38994.73434,1158,6.7616,{"date":436,"open":437,"high":438,"low":330,"close":419,"change":284,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",6.63,6.85,2.24,38777.809852,935,6.7445,{"date":444,"open":409,"high":445,"low":446,"close":340,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",6.8,6.4934,0.04,0.6,40346.104507,1023,6.6838,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":284,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",6.55,6.6997,6.44,6.65,2.31,46073.586227,1030,6.6042,{"date":463,"open":332,"high":464,"low":332,"close":420,"change":223,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",6.6,2.04,46675.791476,641,6.481,{"date":470,"open":471,"high":472,"low":231,"close":332,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",6.49,6.5999,-0.15,-2.3,31656.020894,451,6.4715,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",6.59,6.6299,6.395,6.52,-0.05,-0.76,42258.485109,679,6.5155,{"date":490,"open":410,"high":491,"low":332,"close":329,"change":314,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",6.6899,1.23,44290.990406,900,6.4461,{"date":497,"open":471,"high":498,"low":332,"close":471,"change":214,"percent_change":499,"volume":500,"transactions":501,"vwap":380},"2026-08-13",6.6835,-0.31,39721.740113,515,{"date":503,"open":340,"high":340,"low":210,"close":341,"change":473,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",-2.25,81845.987849,1083,6.5093,{"date":509,"open":510,"high":438,"low":511,"close":321,"change":214,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",6.68,6.56,-0.3,72438.156403,1979,6.674,{"date":517,"open":349,"high":349,"low":454,"close":510,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",-0.08,-1.18,54236.192748,1087,6.6635,{"date":524,"open":330,"high":525,"low":330,"close":349,"change":58,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",6.97,2.74,50174.935977,2035,6.7922,{"date":531,"open":421,"high":321,"low":410,"close":330,"change":518,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",-1.2,46389.683477,1107,6.552,{"date":537,"open":438,"high":430,"low":464,"close":321,"change":193,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",-2.49,53964.690403,2213,6.7463,{"date":543,"open":330,"high":419,"low":544,"close":418,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",6.43,0.25,3.8,68408.702813,1853,6.667,{"date":551,"open":544,"high":464,"low":389,"close":330,"change":284,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",2.33,64184.256485,1389,6.4269,{"date":557,"open":210,"high":558,"low":233,"close":544,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",6.475,0.14,2.23,65994.388291,1494,6.336,{"date":565,"open":190,"high":210,"low":251,"close":241,"change":203,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",-0.94,42819.512373,1079,6.2535,{"date":571,"open":544,"high":544,"low":230,"close":283,"change":518,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",-1.24,66262.477498,1440,6.3287,{"date":577,"open":210,"high":410,"low":190,"close":544,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",0.06,0.94,77761.026286,1943,6.3518,{"date":584,"open":585,"high":480,"low":221,"close":332,"change":411,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",6.48,-2.45,75051.014036,1507,6.3544,{"date":591,"open":230,"high":421,"low":243,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",6.53,0.26,4.15,56104.762363,1427,6.3779,{"date":599,"open":392,"high":600,"low":243,"close":601,"change":518,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",6.42,6.27,-1.26,63835.492121,1447,6.3263,{"date":607,"open":230,"high":201,"low":190,"close":283,"change":484,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",-0.78,83616.276495,1475,6.305,{"date":613,"open":243,"high":201,"low":22,"close":201,"change":559,"percent_change":439,"volume":614,"transactions":615,"vwap":616},"2026-07-21",72319.88893,1728,6.2876,{"date":618,"open":251,"high":389,"low":619,"close":230,"change":578,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",6.155,0.97,60598.115533,1370,6.2182,{"date":625,"open":251,"high":211,"low":266,"close":251,"change":293,"percent_change":294,"volume":626,"transactions":9,"vwap":251},"2026-07-17",90000,{"date":628,"open":282,"high":191,"low":259,"close":22,"change":214,"percent_change":215,"volume":629,"transactions":9,"vwap":22},"2026-07-16",122700,{"date":631,"open":601,"high":392,"low":233,"close":251,"change":268,"percent_change":268,"volume":632,"transactions":9,"vwap":251},"2026-07-15",190100,{"date":634,"open":233,"high":213,"low":381,"close":251,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":251},"2026-07-14",0.01,0.16,137900,{"date":639,"open":389,"high":283,"low":640,"close":233,"change":484,"percent_change":92,"volume":641,"transactions":9,"vwap":233},"2026-07-13",5.82,254000,{"date":643,"open":243,"high":332,"low":265,"close":190,"change":644,"percent_change":411,"volume":645,"transactions":9,"vwap":190},"2026-07-10",-0.01,117500,{"date":647,"open":22,"high":611,"low":312,"close":243,"change":635,"percent_change":636,"volume":648,"transactions":9,"vwap":243},"2026-07-09",125600,{"date":650,"open":233,"high":283,"low":651,"close":190,"change":268,"percent_change":268,"volume":652,"transactions":9,"vwap":190},"2026-07-08",6.06,222000,{"date":654,"open":190,"high":410,"low":232,"close":190,"change":25,"percent_change":655,"volume":656,"transactions":9,"vwap":190},"2026-07-07",-0.64,131200,{"date":658,"open":265,"high":211,"low":252,"close":389,"change":578,"percent_change":659,"volume":660,"transactions":9,"vwap":389},"2026-07-06",0.96,141900,{"date":662,"open":233,"high":663,"low":192,"close":267,"change":244,"percent_change":245,"volume":664,"transactions":9,"vwap":267},"2026-07-02",6.415,353200,{"date":666,"open":22,"high":667,"low":265,"close":243,"change":635,"percent_change":636,"volume":668,"transactions":9,"vwap":243},"2026-07-01",6.39,191300,{"date":670,"open":251,"high":410,"low":671,"close":190,"change":447,"percent_change":672,"volume":673,"transactions":9,"vwap":190},"2026-06-30",6.158,0.65,151900,{"date":675,"open":421,"high":510,"low":232,"close":251,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":251},"2026-06-29",-0.42,-6.34,188400,{"date":680,"open":437,"high":681,"low":682,"close":409,"change":244,"percent_change":683,"volume":684,"transactions":9,"vwap":409},"2026-06-26",7,6.41,-0.45,1702400,{"date":686,"open":282,"high":321,"low":282,"close":457,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":457},"2026-06-25",0.42,6.74,172900,{"date":691,"open":222,"high":283,"low":692,"close":382,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":382},"2026-06-24",6.0050001,0.05,0.81,143800,{"date":697,"open":381,"high":698,"low":24,"close":22,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":22},"2026-06-23",6.701,0.1,1.64,232800,{"date":703,"open":601,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-22",6.441,5.8,6.08,-0.33,-5.15,324400,{"date":711,"open":266,"high":457,"low":705,"close":682,"change":121,"percent_change":712,"volume":713,"transactions":9,"vwap":682},"2026-06-18",5.78,467400,{"date":715,"open":716,"high":190,"low":717,"close":651,"change":293,"percent_change":718,"volume":719,"transactions":9,"vwap":651},"2026-06-17",5.9,5.76,0.33,271600,{"date":721,"open":243,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-16",6.75,5.52,6.04,-0.57,-8.62,850400,{"date":729,"open":730,"high":731,"low":732,"close":421,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":421},"2026-06-15",8.96,8.99,6.02,-2.44,-26.96,1872900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-12",9.15,9.6,8.8,9.05,-0.44,-4.64,503500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":635,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-11",9.41,10.5,9,9.49,0.11,713500,{"date":754,"open":755,"high":756,"low":722,"close":757,"change":214,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-10",9.36,9.75,9.48,-0.21,1016200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":532,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-09",10.55,11.365,9.33,9.5,-11.21,929600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":111,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-08",10.99,11.08,9.556,10.7,7.32,1449400,{"date":777,"open":778,"high":779,"low":740,"close":780,"change":43,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-05",9.06,10.05,9.97,7.09,969800,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":131,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-04",8.39,11,9.31,11.9,2306500,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":512,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-03",9.16,8,8.32,-3.48,893500,{"date":798,"open":30,"high":30,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-02",7.5,8.62,-0.81,-8.59,2557600,{"date":805,"open":806,"high":765,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-01",8.335,7.762,9.43,1.56,19.82,1234100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":17,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-29",7.94,8.5,7.2,7.87,2.61,448300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-28",8.29,8.56,7.1,7.67,-0.38,-4.72,759100,{"date":830,"open":831,"high":832,"low":418,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-27",8.08,8.85,8.05,1.12,16.16,1221400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-26",5.83,6.94,5.778,6.93,1.32,23.53,423800,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-22",5.32,5.72,5.61,0.24,4.47,110600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-21",5.18,5.42,5.16,5.37,0.12,2.29,67300,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":644,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-05-20",5.25,5.47,5.158,-0.19,83300,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-19",5.13,5.5,5.26,0.07,1.35,116100,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":293,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-18",5.23,5.05,5.19,0.39,80000,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":693,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-15",5.02,5.29,5.17,0.98,80800,{"date":893,"open":894,"high":895,"low":881,"close":896,"change":473,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-14",5.27,5.3,5.12,-2.85,98000,{"date":900,"open":901,"high":902,"low":901,"close":894,"change":860,"percent_change":552,"volume":903,"transactions":9,"vwap":894},"2026-05-13",5.09,5.375,170600,{"date":905,"open":889,"high":856,"low":906,"close":907,"change":635,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-12",4.9,5.15,0.19,163900,{"date":911,"open":888,"high":912,"low":85,"close":913,"change":322,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-11",5.49,5.14,-3.75,175600,{"date":917,"open":918,"high":859,"low":919,"close":920,"change":294,"percent_change":332,"volume":921,"transactions":9,"vwap":920},"2026-05-08",5.07,4.555,5.34,289500,{"date":923,"open":924,"high":907,"low":906,"close":887,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":887},"2026-05-07",4.99,-0.98,-16.33,486800,{"date":929,"open":381,"high":266,"low":930,"close":259,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":259},"2026-05-06",5.36,0.51,9.29,839800,{"date":935,"open":936,"high":937,"low":856,"close":912,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":912},"2026-05-05",5.21,5.59,0.36,7.02,222800,{"date":942,"open":723,"high":937,"low":887,"close":872,"change":512,"percent_change":943,"volume":944,"transactions":9,"vwap":872},"2026-05-04",-5.52,204400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-01",5.1,5.55,5.08,5.43,0.38,7.52,169300,{"date":955,"open":887,"high":913,"low":956,"close":881,"change":268,"percent_change":268,"volume":957,"transactions":9,"vwap":881},"2026-04-30",4.93,107500,{"date":959,"open":858,"high":960,"low":906,"close":881,"change":333,"percent_change":961,"volume":962,"transactions":9,"vwap":881},"2026-04-29",5.195,-2.7,170400,{"date":964,"open":873,"high":937,"low":965,"close":882,"change":215,"percent_change":966,"volume":967,"transactions":9,"vwap":882},"2026-04-28",4.91,-5.81,180000,{"date":969,"open":970,"high":971,"low":874,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-27",5.31,5.96,5.51,0.43,8.46,513200,{"date":977,"open":978,"high":979,"low":978,"close":949,"change":860,"percent_change":285,"volume":980,"transactions":9,"vwap":949},"2026-04-24",4.97,5.35,240600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":578,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-23",4.92,5.645,4.71,4.96,1.22,931900,{"date":990,"open":983,"high":991,"low":992,"close":906,"change":644,"percent_change":322,"volume":993,"transactions":9,"vwap":906},"2026-04-22",5.035,4.85,55200,{"date":995,"open":907,"high":996,"low":997,"close":965,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":965},"2026-04-21",5.472,4.813,-0.22,-4.29,187000,{"date":1002,"open":1003,"high":856,"low":985,"close":872,"change":121,"percent_change":774,"volume":1004,"transactions":9,"vwap":872},"2026-04-20",4.77,224100,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":77,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-17",4.58,4.81,4.78,4.6,172500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-16",4.45,4.59,4.385,4.57,0.22,5.06,123300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-15",4.11,4.49,4.08,4.35,0.215,5.2,137600,{"date":1031,"open":1032,"high":1033,"low":1023,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-14",4.24,4.32,4.135,-0.035,-0.84,170200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":293,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-13",4.14,4.38,4.05,4.17,0.48,130800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":594,"change":223,"percent_change":1051,"volume":1052,"transactions":9,"vwap":594},"2026-04-10",4.03,4.19,3.975,3.23,108000,{"date":1054,"open":1055,"high":1056,"low":31,"close":1057,"change":484,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-09",4.1,4.189,4.02,-1.23,77300,{"date":1061,"open":594,"high":1062,"low":31,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-08",4.285,4.07,0.03,0.74,169900,{"date":1068,"open":1069,"high":1069,"low":1048,"close":1070,"change":333,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-07",4.2,4.04,-3.35,76200,{"date":1074,"open":1075,"high":1076,"low":1043,"close":1077,"change":234,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",4.25,4.344,4.18,-1.65,72300,{"date":1081,"open":1069,"high":1082,"low":1083,"close":1075,"change":693,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-04-02",4.27,4.125,1.19,59600,{"date":1087,"open":1088,"high":1089,"low":1069,"close":1069,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1069},"2026-04-01",4.34,4.36,-0.12,-2.78,80400,{"date":1094,"open":1014,"high":1014,"low":1095,"close":1033,"change":518,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1033},"2026-03-31",4.29,-1.82,59400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":699,"percent_change":552,"volume":1104,"transactions":9,"vwap":1103},"2026-03-30",4.28,4.42,4.23,4.4,49500,{"date":1106,"open":1107,"high":1088,"low":1069,"close":1107,"change":635,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-27",4.3,0.23,58500,{"date":1111,"open":1112,"high":1041,"low":1112,"close":1095,"change":268,"percent_change":268,"volume":1113,"transactions":9,"vwap":1095},"2026-03-26",4.26,45300,{"date":1115,"open":1116,"high":1116,"low":1102,"close":1095,"change":25,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1095},"2026-03-25",4.5,-0.92,86300,{"date":1120,"open":1121,"high":1122,"low":1033,"close":1123,"change":758,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-24",4.54,4.55,4.33,-4.63,63000,{"date":1127,"open":1128,"high":1129,"low":1063,"close":1121,"change":274,"percent_change":1091,"volume":1130,"transactions":9,"vwap":1121},"2026-03-23",4.79,4.875,164900,{"date":1132,"open":1133,"high":1134,"low":1010,"close":1135,"change":203,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-20",4.7,4.795,4.67,-1.27,100200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":314,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-19",4.75,4.8,4.65,4.73,1.72,76500,{"date":1147,"open":1148,"high":1149,"low":1015,"close":1142,"change":1090,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1142},"2026-03-18",4.68,4.764,-2.52,128500,{"date":1153,"open":889,"high":880,"low":1148,"close":1003,"change":826,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1003},"2026-03-17",-7.38,85600,{"date":1157,"open":1028,"high":1158,"low":918,"close":907,"change":25,"percent_change":1159,"volume":1160,"transactions":9,"vwap":907},"2026-03-16",5.345,-0.77,79200,{"date":1162,"open":1028,"high":857,"low":913,"close":882,"change":447,"percent_change":1163,"volume":1164,"transactions":9,"vwap":882},"2026-03-13",0.78,118200,{"date":1166,"open":889,"high":848,"low":1167,"close":907,"change":274,"percent_change":1168,"volume":1169,"transactions":9,"vwap":907},"2026-03-12",5.109,-2.46,67600,{"date":1171,"open":947,"high":1172,"low":85,"close":1173,"change":314,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-11",5.4,5.28,1.54,139600,{"date":1177,"open":949,"high":1178,"low":949,"close":1028,"change":751,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1028},"2026-03-10",5.33,2.16,94500,{"date":1182,"open":992,"high":872,"low":985,"close":901,"change":77,"percent_change":1107,"volume":1183,"transactions":9,"vwap":901},"2026-03-09",88000,{"date":1185,"open":1010,"high":1186,"low":1010,"close":1187,"change":58,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-06",4.94,4.88,3.83,126500,{"date":1191,"open":965,"high":1192,"low":1193,"close":1133,"change":758,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1133},"2026-03-05",4.955,4.64,-4.28,122000,{"date":1197,"open":1198,"high":887,"low":1003,"close":965,"change":751,"percent_change":861,"volume":1199,"transactions":9,"vwap":965},"2026-03-04",4.82,161800,{"date":1201,"open":1122,"high":1187,"low":1033,"close":1141,"change":1202,"percent_change":233,"volume":1203,"transactions":9,"vwap":1141},"2026-03-03",0.28,276900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1206,"change":274,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-03-02",4.52,4.63,4.41,-2.8,156400,{"date":1212,"open":1213,"high":1214,"low":1122,"close":1142,"change":244,"percent_change":655,"volume":1215,"transactions":9,"vwap":1142},"2026-02-27",4.66,4.715,117900,{"date":1217,"open":1218,"high":1219,"low":1121,"close":1148,"change":635,"percent_change":77,"volume":1220,"transactions":9,"vwap":1148},"2026-02-26",4.69,4.835,113500,{"date":1222,"open":1017,"high":1223,"low":1103,"close":1135,"change":559,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1135},"2026-02-25",4.759,3.09,150300,{"date":1227,"open":1010,"high":1009,"low":1014,"close":1228,"change":203,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-24",4.53,-1.31,102700,{"date":1232,"open":1141,"high":1008,"low":1024,"close":1015,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1015},"2026-02-23",-0.26,-5.36,173300,{"date":1237,"open":1238,"high":1239,"low":1141,"close":992,"change":758,"percent_change":1240,"volume":1241,"transactions":9,"vwap":992},"2026-02-20",5.04,5.055,-4.15,106500,{"date":1243,"open":965,"high":947,"low":1244,"close":1019,"change":223,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1019},"2026-02-19",4.83,2.64,111500,{"date":1248,"open":956,"high":1249,"low":1250,"close":956,"change":644,"percent_change":322,"volume":1251,"transactions":9,"vwap":956},"2026-02-18",5.01,4.735,143100,{"date":1253,"open":1254,"high":881,"low":1255,"close":1186,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1186},"2026-02-17",5.03,4.765,-0.09,-1.79,206500,{"date":1260,"open":983,"high":1261,"low":992,"close":1254,"change":751,"percent_change":439,"volume":1262,"transactions":9,"vwap":1254},"2026-02-13",5.11,133700,{"date":1264,"open":1265,"high":1266,"low":992,"close":983,"change":193,"percent_change":1267,"volume":1268,"transactions":9,"vwap":983},"2026-02-12",5.24,5.315,-3.34,156000,{"date":1270,"open":986,"high":1028,"low":1271,"close":901,"change":636,"percent_change":1272,"volume":1273,"transactions":9,"vwap":901},"2026-02-11",4.901,3.25,356800,{"date":1275,"open":1254,"high":1254,"low":1276,"close":956,"change":333,"percent_change":1277,"volume":1278,"transactions":9,"vwap":956},"2026-02-10",4.655,-2.76,384200,{"date":1280,"open":887,"high":874,"low":1281,"close":918,"change":447,"percent_change":1282,"volume":1283,"transactions":9,"vwap":918},"2026-02-09",4.847,0.8,250600,{"date":1285,"open":1007,"high":896,"low":1007,"close":1254,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1254},"2026-02-06",0.41,8.87,496800,{"date":1290,"open":1291,"high":1292,"low":31,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-05",3.97,4.72,4.62,-0.93,-16.76,1000600,{"date":1298,"open":859,"high":1299,"low":865,"close":948,"change":908,"percent_change":1300,"volume":1301,"transactions":9,"vwap":948},"2026-02-04",5.62,3.54,329800,{"date":1303,"open":1304,"high":873,"low":856,"close":930,"change":473,"percent_change":194,"volume":1305,"transactions":9,"vwap":930},"2026-02-03",5.46,297100,{"date":1307,"open":930,"high":1308,"low":907,"close":972,"change":77,"percent_change":1309,"volume":1310,"transactions":9,"vwap":972},"2026-02-02",5.67,3.96,380100,{"date":1312,"open":1304,"high":1313,"low":907,"close":895,"change":411,"percent_change":1314,"volume":1315,"transactions":9,"vwap":895},"2026-01-30",5.73,-2.93,358300,{"date":1317,"open":640,"high":1318,"low":859,"close":1304,"change":707,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1304},"2026-01-29",5.895,-5.7,453400,{"date":1322,"open":1323,"high":282,"low":1324,"close":1325,"change":411,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-28",5.98,5.74,5.79,-2.69,104000,{"date":1329,"open":839,"high":1330,"low":972,"close":1330,"change":136,"percent_change":1174,"volume":1331,"transactions":9,"vwap":1330},"2026-01-27",5.95,255800,{"date":1333,"open":252,"high":252,"low":873,"close":400,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":400},"2026-01-26",-0.28,-4.56,385200,{"date":1338,"open":1339,"high":232,"low":971,"close":282,"change":342,"percent_change":1340,"volume":1341,"transactions":9,"vwap":282},"2026-01-23",5.97,2.85,125900,{"date":1343,"open":705,"high":724,"low":1344,"close":1339,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1339},"2026-01-22",5.7,0.27,4.74,146400,{"date":1349,"open":724,"high":251,"low":1350,"close":1344,"change":499,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1344},"2026-01-21",5.471,-5.16,373400,{"date":1354,"open":241,"high":483,"low":1355,"close":21,"change":707,"percent_change":1356,"volume":1357,"transactions":9,"vwap":21},"2026-01-20",5.91,-5.21,460900,{"date":1359,"open":210,"high":1360,"low":312,"close":211,"change":635,"percent_change":636,"volume":1361,"transactions":9,"vwap":211},"2026-01-16",6.385,175900,{"date":1363,"open":222,"high":332,"low":724,"close":392,"change":1108,"percent_change":1364,"volume":1365,"transactions":9,"vwap":392},"2026-01-15",3.77,165300,{"date":1367,"open":266,"high":200,"low":20,"close":381,"change":373,"percent_change":374,"volume":1368,"transactions":9,"vwap":381},"2026-01-14",301300,{"date":1370,"open":445,"high":419,"low":266,"close":251,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":251},"2026-01-13",-0.59,-8.69,329400,{"date":1375,"open":420,"high":418,"low":401,"close":1376,"change":1377,"percent_change":1293,"volume":1378,"transactions":9,"vwap":1376},"2026-01-12",6.79,0.3,153200,{"date":1380,"open":682,"high":329,"low":291,"close":471,"change":284,"percent_change":1381,"volume":1382,"transactions":9,"vwap":471},"2026-01-09",2.37,113900,{"date":1384,"open":233,"high":456,"low":233,"close":211,"change":699,"percent_change":1385,"volume":1386,"transactions":9,"vwap":211},"2026-01-08",1.6,37600,{"date":1388,"open":222,"high":1389,"low":222,"close":190,"change":1064,"percent_change":1044,"volume":1390,"transactions":9,"vwap":190},"2026-01-07",6.303,70900,{"date":1392,"open":706,"high":392,"low":20,"close":221,"change":860,"percent_change":1393,"volume":1394,"transactions":9,"vwap":221},"2026-01-06",1.97,106600,{"date":1396,"open":20,"high":1397,"low":259,"close":312,"change":578,"percent_change":178,"volume":1398,"transactions":9,"vwap":312},"2026-01-05",6.275,149300,{"date":1400,"open":243,"high":230,"low":259,"close":20,"change":274,"percent_change":1401,"volume":1402,"transactions":9,"vwap":20},"2026-01-02",-2.11,111700,{"date":1404,"open":21,"high":1405,"low":259,"close":265,"change":751,"percent_change":1406,"volume":1407,"transactions":9,"vwap":265},"2025-12-31",6.205,1.82,187400,{"date":1409,"open":332,"high":332,"low":732,"close":1410,"change":322,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-30",6.05,-3.2,167700,{"date":1414,"open":651,"high":682,"low":259,"close":243,"change":58,"percent_change":1415,"volume":1416,"transactions":9,"vwap":243},"2025-12-29",2.97,259400,{"date":1418,"open":392,"high":392,"low":705,"close":24,"change":1233,"percent_change":1419,"volume":1420,"transactions":9,"vwap":24},"2025-12-26",-4.11,359200,{"date":1422,"open":243,"high":231,"low":252,"close":392,"change":699,"percent_change":1423,"volume":1424,"transactions":9,"vwap":392},"2025-12-24",1.61,116700,{"date":1426,"open":1323,"high":382,"low":1427,"close":382,"change":851,"percent_change":1428,"volume":1429,"transactions":9,"vwap":382},"2025-12-23",5.885,4.01,162100,{"date":1431,"open":382,"high":382,"low":1432,"close":192,"change":758,"percent_change":1433,"volume":1434,"transactions":9,"vwap":192},"2025-12-22",5.93,-3.39,227500,{"date":1436,"open":230,"high":231,"low":312,"close":251,"change":203,"percent_change":1437,"volume":1438,"transactions":9,"vwap":251},"2025-12-19",-0.96,190700,{"date":1440,"open":201,"high":1441,"low":1442,"close":230,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":230},"2025-12-18",6.47,5.69,-0.11,-1.73,336200,{"date":1447,"open":231,"high":471,"low":1448,"close":332,"change":447,"percent_change":126,"volume":1449,"transactions":9,"vwap":332},"2025-12-17",6.253,151400,{"date":1451,"open":471,"high":471,"low":221,"close":392,"change":1090,"percent_change":1452,"volume":903,"transactions":9,"vwap":392},"2025-12-16",-1.86,{"date":1454,"open":454,"high":1455,"low":332,"close":410,"change":484,"percent_change":1159,"volume":1456,"transactions":9,"vwap":410},"2025-12-15",6.713,282100,{"date":1458,"open":454,"high":409,"low":410,"close":420,"change":214,"percent_change":499,"volume":1459,"transactions":9,"vwap":420},"2025-12-12",145900,{"date":1461,"open":1462,"high":340,"low":1463,"close":483,"change":274,"percent_change":1464,"volume":1465,"transactions":9,"vwap":483},"2025-12-11",6.64,6.495,-1.95,161000,{"date":1467,"open":480,"high":1468,"low":211,"close":457,"change":314,"percent_change":987,"volume":1469,"transactions":9,"vwap":457},"2025-12-10",6.72,293500,{"date":1471,"open":329,"high":429,"low":1472,"close":329,"change":25,"percent_change":1473,"volume":1474,"transactions":9,"vwap":329},"2025-12-09",6.46,-0.61,192000,{"date":1476,"open":464,"high":688,"low":483,"close":421,"change":635,"percent_change":284,"volume":1477,"transactions":9,"vwap":421},"2025-12-08",87400,{"date":1479,"open":681,"high":1480,"low":511,"close":464,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":464},"2025-12-05",7.035,-0.37,-5.31,109000,{"date":1485,"open":1486,"high":1487,"low":688,"close":525,"change":751,"percent_change":1385,"volume":1488,"transactions":9,"vwap":525},"2025-12-04",6.81,7.15,143000,{"date":1490,"open":471,"high":840,"low":471,"close":1491,"change":951,"percent_change":400,"volume":1492,"transactions":9,"vwap":1491},"2025-12-03",6.86,96500,{"date":1494,"open":1495,"high":1496,"low":410,"close":585,"change":473,"percent_change":1497,"volume":1498,"transactions":9,"vwap":585},"2025-12-02",6.67,6.684,-2.26,88100,{"date":1500,"open":1486,"high":1501,"low":330,"close":437,"change":93,"percent_change":1502,"volume":1503,"transactions":9,"vwap":437},"2025-12-01",6.895,-3.49,139800,{"date":1505,"open":1376,"high":525,"low":1376,"close":1506,"change":751,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-28",6.87,1.63,65500,{"date":1510,"open":1511,"high":1512,"low":420,"close":349,"change":644,"percent_change":473,"volume":1262,"transactions":9,"vwap":349},"2025-11-26",6.77,6.775,{"date":1514,"open":511,"high":1515,"low":1441,"close":1511,"change":1108,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1511},"2025-11-25",6.82,3.52,108900,{"date":1519,"open":544,"high":321,"low":390,"close":1520,"change":751,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-24",6.54,1.71,115900,{"date":1524,"open":392,"high":510,"low":389,"close":544,"change":860,"percent_change":1525,"volume":1526,"transactions":9,"vwap":544},"2025-11-21",1.9,138800,{"date":1528,"open":201,"high":510,"low":389,"close":200,"change":1256,"percent_change":1529,"volume":1530,"transactions":9,"vwap":200},"2025-11-20",-1.41,102400,{"date":1532,"open":592,"high":329,"low":190,"close":201,"change":518,"percent_change":1058,"volume":1533,"transactions":9,"vwap":201},"2025-11-19",140500,{"date":1535,"open":232,"high":329,"low":1536,"close":585,"change":908,"percent_change":1537,"volume":1538,"transactions":9,"vwap":585},"2025-11-18",6.145,3.02,191400,{"date":1540,"open":510,"high":510,"low":1323,"close":241,"change":707,"percent_change":1541,"volume":1542,"transactions":9,"vwap":241},"2025-11-17",-4.98,421700,{"date":1544,"open":456,"high":1545,"low":390,"close":409,"change":284,"percent_change":1546,"volume":1547,"transactions":9,"vwap":409},"2025-11-14",6.71,2.32,102600,{"date":1549,"open":464,"high":1550,"low":456,"close":1441,"change":193,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1441},"2025-11-13",6.73,-2.56,94000,{"date":1554,"open":1376,"high":1491,"low":1555,"close":1462,"change":578,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1462},"2025-11-12",6.555,0.91,131300,{"date":1559,"open":1560,"high":1561,"low":483,"close":330,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":330},"2025-11-11",7.25,7.28,-0.68,-9.37,382500,{"date":1566,"open":1567,"high":1568,"low":840,"close":1569,"change":333,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-10",7.45,7.47,7.26,-1.89,185500,{"date":1573,"open":722,"high":1574,"low":464,"close":1575,"change":672,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-07",7.43,7.4,9.63,392100,{"date":1579,"open":1580,"high":1580,"low":321,"close":722,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":722},"2025-11-06",7.51,-0.56,-7.66,148600,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-05",7.6,6.839,7.31,0.31,4.43,204500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":681,"change":146,"percent_change":1124,"volume":1597,"transactions":9,"vwap":681},"2025-11-04",7.34,7.585,6.965,331200,{"date":1599,"open":1600,"high":1600,"low":824,"close":1594,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1594},"2025-11-03",8.2,-0.85,-10.38,348700,{"date":1605,"open":833,"high":1606,"low":833,"close":1607,"change":860,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-31",8.31,8.19,1.49,83000,{"date":1611,"open":1612,"high":1613,"low":833,"close":1614,"change":518,"percent_change":925,"volume":853,"transactions":9,"vwap":1614},"2025-10-30",8.09,8.43,8.07,{"date":1616,"open":815,"high":1617,"low":99,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-29",8.94,8.15,-0.36,-4.23,217200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1624,"change":214,"percent_change":422,"volume":1137,"transactions":9,"vwap":1624},"2025-10-28",8.51,8.746,8.4,{"date":1628,"open":1629,"high":1630,"low":815,"close":1631,"change":333,"percent_change":374,"volume":1632,"transactions":9,"vwap":1631},"2025-10-27",8.73,8.783,8.53,75700,{"date":1634,"open":1287,"high":1635,"low":1636,"close":1637,"change":473,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-24",8.93,8.57,8.67,-1.7,84900,{"date":1641,"open":1642,"high":749,"low":1643,"close":1644,"change":284,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-23",8.74,8.68,8.82,1.73,123700,{"date":1648,"open":1649,"high":1629,"low":1650,"close":1637,"change":447,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1637},"2025-10-22",8.64,8.495,0.46,116500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":136,"percent_change":65,"volume":1659,"transactions":9,"vwap":1658},"2025-10-21",8.55,8.84,8.52,8.63,166000,{"date":1661,"open":1287,"high":1635,"low":1657,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-20",8.54,-0.27,-3.06,64900,{"date":1667,"open":1617,"high":1668,"low":1658,"close":1669,"change":411,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-17",9.18,8.81,-1.78,242300,{"date":1673,"open":1674,"high":764,"low":1675,"close":1676,"change":234,"percent_change":1159,"volume":1677,"transactions":9,"vwap":1676},"2025-10-16",9.1,8.91,8.97,103600,{"date":1679,"open":1674,"high":1680,"low":749,"close":1681,"change":268,"percent_change":268,"volume":1145,"transactions":9,"vwap":1681},"2025-10-15",9.3,9.04,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1681,"change":214,"percent_change":998,"volume":1687,"transactions":9,"vwap":1681},"2025-10-14",9.02,9.32,8.98,98500,{"date":1689,"open":778,"high":1690,"low":740,"close":778,"change":699,"percent_change":834,"volume":1691,"transactions":9,"vwap":778},"2025-10-13",9.206,108300,{"date":1693,"open":1694,"high":765,"low":1287,"close":730,"change":676,"percent_change":1695,"volume":1696,"transactions":9,"vwap":730},"2025-10-10",9.45,-4.48,90700,{"date":1698,"open":1699,"high":1694,"low":738,"close":1700,"change":58,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-09",9.23,9.38,1.96,124000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":484,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-08",9.34,9.415,9.11,9.2,-0.54,111200,{"date":1712,"open":1713,"high":1714,"low":1699,"close":1715,"change":1233,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-07",9.53,9.57,9.25,-2.73,174100,{"date":1719,"open":757,"high":1576,"low":1720,"close":1721,"change":1064,"percent_change":294,"volume":1722,"transactions":9,"vwap":1721},"2025-10-06",9.275,9.51,175800,{"date":1724,"open":1714,"high":1725,"low":1726,"close":757,"change":1256,"percent_change":566,"volume":1727,"transactions":9,"vwap":757},"2025-10-03",9.84,9.44,86000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1714,"change":635,"percent_change":699,"volume":1733,"transactions":9,"vwap":1714},"2025-10-02",9.55,9.687,9.47,85900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":193,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-01",9.69,9.825,9.545,9.56,-1.75,194200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":244,"percent_change":499,"volume":1748,"transactions":9,"vwap":1747},"2025-09-30",9.72,9.9,9.655,9.73,99700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-09-29",10.26,10.28,9.71,9.76,-0.43,-4.22,289600,{"date":1759,"open":780,"high":1760,"low":1761,"close":1762,"change":17,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-26",10.242,9.89,10.19,2,83100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-25",10.1,10.261,9.945,9.99,-0.29,-2.82,146600,{"date":1775,"open":1776,"high":1777,"low":1770,"close":1752,"change":1771,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1752},"2025-09-24",10.58,10.6,-2.74,202300,{"date":1781,"open":762,"high":1782,"low":1783,"close":1784,"change":293,"percent_change":908,"volume":1785,"transactions":9,"vwap":1784},"2025-09-23",10.67,10.37,10.57,225200,{"date":1787,"open":1788,"high":773,"low":1789,"close":762,"change":518,"percent_change":1790,"volume":1791,"transactions":9,"vwap":762},"2025-09-22",10.56,10.4,-0.75,378600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1663,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-19",10.95,10.955,10.46,10.63,-2.48,259200,{"date":1801,"open":1802,"high":771,"low":1803,"close":1804,"change":284,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-18",10.78,10.701,10.9,1.4,62700,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":447,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-17",10.69,11.05,10.75,0.37,106700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1064,"percent_change":1202,"volume":1820,"transactions":9,"vwap":1819},"2025-09-16",10.68,10.85,10.522,10.71,86500,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1816,"change":683,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1816},"2025-09-15",11.13,10.39,-4.04,207100,{"date":1828,"open":1829,"high":1829,"low":1794,"close":1823,"change":1371,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1823},"2025-09-12",11.72,-5.03,334500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1829,"change":1837,"percent_change":1089,"volume":1838,"transactions":9,"vwap":1829},"2025-09-11",11.23,11.78,11.115,0.49,144500,{"date":1840,"open":1841,"high":1842,"low":1834,"close":1834,"change":1473,"percent_change":708,"volume":1843,"transactions":9,"vwap":1834},"2025-09-10",11.74,12.1,109800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-09-09",11.44,11.87,11.19,11.84,0.4,3.5,177800,{"date":1854,"open":1855,"high":1856,"low":1794,"close":1846,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1846},"2025-09-08",11.92,11.93,-0.67,-5.53,363000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-09-05",10.8,12.57,10.3,12.11,-1.35,-10.03,475900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1443,"percent_change":801,"volume":1875,"transactions":9,"vwap":1874},"2025-09-04",14,14.28,13.233,13.46,178700,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":293,"percent_change":284,"volume":1881,"transactions":9,"vwap":1880},"2025-09-03",13.1,13.66,13.57,75100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-02",12.96,13.62,12.47,13.55,0.45,3.44,185100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1878,"change":268,"percent_change":268,"volume":1896,"transactions":9,"vwap":1878},"2025-08-29",13.28,14.14,12.945,139300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1878,"change":499,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1878},"2025-08-28",13.44,13.9,13.04,-2.31,130400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1044,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-27",12.92,13.52,12.529,13.41,3.71,75400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":447,"percent_change":1589,"volume":1449,"transactions":9,"vwap":1917},"2025-08-26",12.97,13.45,12.59,12.93,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":868,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-25",13.03,13.305,12.775,12.89,-1.45,93800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-22",12.66,13.19,12.105,13.08,4.06,124300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1863,"change":342,"percent_change":78,"volume":1939,"transactions":9,"vwap":1863},"2025-08-21",12.4,13.12,12.16,121500,{"date":1941,"open":1920,"high":1942,"low":1943,"close":1936,"change":1944,"percent_change":1945,"volume":1652,"transactions":9,"vwap":1936},"2025-08-20",13.11,12.07,-0.69,-5.27,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-19",13.59,13.86,13,13.09,-0.6,-4.38,99300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":17,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-18",13.58,14.08,13.521,13.69,1.48,60900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":868,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-15",13.73,13.82,13.42,13.49,-1.39,80900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-14",14.4,14.41,13.65,13.68,-0.83,-5.72,77400,{"date":1981,"open":1982,"high":181,"low":1983,"close":1984,"change":121,"percent_change":1985,"volume":626,"transactions":9,"vwap":1984},"2025-08-13",14.35,14.2,14.51,2.47,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1850,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-12",13.76,14.22,14.16,2.91,100400,{"date":1994,"open":1995,"high":1966,"low":1995,"close":1988,"change":1651,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1988},"2025-08-11",13.33,3.46,58800,{"date":1999,"open":2000,"high":1957,"low":2001,"close":2000,"change":77,"percent_change":1385,"volume":2002,"transactions":9,"vwap":2000},"2025-08-08",13.3,13.063,60500,{"date":2004,"open":1951,"high":2005,"low":2006,"close":1951,"change":284,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1951},"2025-08-07",13.205,12.566,1.16,67400,{"date":2010,"open":2011,"high":1907,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-06",13.5,12.84,12.94,-0.5,-3.72,76800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1899,"change":284,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1899},"2025-08-05",13.4,13.48,12.95,1.13,58900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-04",12.7,13.31,12.67,13.29,0.71,5.64,69400,{"date":2034,"open":1936,"high":2035,"low":2036,"close":2037,"change":1064,"percent_change":851,"volume":2038,"transactions":9,"vwap":2037},"2025-08-01",12.62,12.101,12.58,64100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":193,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-31",12.64,12.73,12.34,12.55,-1.34,92200,{"date":2048,"open":2021,"high":2049,"low":2050,"close":2051,"change":868,"percent_change":403,"volume":2052,"transactions":9,"vwap":2051},"2025-07-30",13.13,12.51,12.72,85000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":998,"percent_change":2059,"volume":1979,"transactions":9,"vwap":2058},"2025-07-29",13.14,13.18,12.83,12.91,-1.68,{"date":2061,"open":2062,"high":2062,"low":1878,"close":2049,"change":2063,"percent_change":1620,"volume":2064,"transactions":9,"vwap":2049},"2025-07-28",13.87,-0.58,72700,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":1663,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-25",13.99,13.501,13.71,-1.93,84500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":860,"percent_change":51,"volume":2078,"transactions":9,"vwap":2077},"2025-07-24",13.84,14.91,13.562,13.98,248900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1949,"change":2084,"percent_change":1491,"volume":2085,"transactions":9,"vwap":1949},"2025-07-23",12.99,14.12,12.785,0.89,288500,{"date":2087,"open":2088,"high":1901,"low":2089,"close":1914,"change":1812,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1914},"2025-07-22",12.3,12.03,2.94,154200,{"date":2093,"open":2081,"high":1937,"low":2094,"close":2095,"change":1481,"percent_change":897,"volume":2096,"transactions":9,"vwap":2095},"2025-07-21",12.46,12.6,91200,{"date":2098,"open":2099,"high":2100,"low":2012,"close":1914,"change":146,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1914},"2025-07-18",13.47,13.74,-2.55,92500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2027,"change":162,"percent_change":895,"volume":2108,"transactions":9,"vwap":2027},"2025-07-17",12.69,13.34,12.52,206700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2041,"change":25,"percent_change":215,"volume":2114,"transactions":9,"vwap":2041},"2025-07-16",12.8,12.928,12.272,142000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1377,"percent_change":285,"volume":1398,"transactions":9,"vwap":2120},"2025-07-15",12.41,12.75,12.18,12.68,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1812,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-14",12,12.615,11.86,12.38,3.08,206600,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":1619,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-11",12.31,11.75,12.01,-2.91,148500,{"date":2137,"open":2138,"high":2139,"low":2131,"close":2140,"change":1944,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-10",13.06,13.17,12.37,-5.28,105400,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2138,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2138},"2025-07-09",14.17,13.02,-1.06,-7.51,149000,{"date":2151,"open":1975,"high":2152,"low":2153,"close":2082,"change":2154,"percent_change":31,"volume":2155,"transactions":9,"vwap":2082},"2025-07-08",14.615,13.425,0.53,166300,{"date":2157,"open":2158,"high":2159,"low":2013,"close":1948,"change":274,"percent_change":204,"volume":2160,"transactions":9,"vwap":1948},"2025-07-07",13.63,13.67,133000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":294,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-03",13.39,13.766,13.353,13.72,2.39,57000,{"date":2170,"open":2163,"high":2171,"low":1937,"close":2019,"change":635,"percent_change":875,"volume":2172,"transactions":9,"vwap":2019},"2025-07-02",13.92,189200,{"date":2174,"open":2081,"high":1885,"low":2175,"close":2163,"change":1589,"percent_change":1381,"volume":1020,"transactions":9,"vwap":2163},"2025-07-01",12.9,{"date":2177,"open":2105,"high":1968,"low":2178,"close":1931,"change":883,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1931},"2025-06-30",12.655,3.07,174300,{"date":2182,"open":1923,"high":2013,"low":2183,"close":2105,"change":333,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2105},"2025-06-27",12.08,-1.09,1621900,{"date":2187,"open":2095,"high":2188,"low":2189,"close":2057,"change":851,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2057},"2025-06-26",12.899,12.501,1.91,87200,{"date":2193,"open":2088,"high":2026,"low":2194,"close":1916,"change":121,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1916},"2025-06-25",12.15,2.86,114300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":342,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-24",12.17,12.405,11.88,12.24,1.41,58700,{"date":2206,"open":2094,"high":2094,"low":2207,"close":1943,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1943},"2025-06-23",11.5,-0.46,-3.67,132400,{"date":2212,"open":2105,"high":2105,"low":2213,"close":2214,"change":373,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-20",12.25,12.53,-0.79,93600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":234,"percent_change":2223,"volume":1881,"transactions":9,"vwap":2222},"2025-06-18",12.78,12.898,12.605,12.63,-0.55,{"date":2225,"open":1928,"high":2226,"low":2044,"close":2026,"change":203,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2026},"2025-06-17",12.86,-0.47,82300,{"date":2230,"open":2095,"high":2231,"low":2044,"close":2232,"change":718,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-16",12.85,12.76,2.65,49100,{"date":2236,"open":2237,"high":2226,"low":2238,"close":2239,"change":742,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-13",12.71,12.305,12.43,-3.42,76400,{"date":2243,"open":2107,"high":2244,"low":2107,"close":2244,"change":1018,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-12",12.87,1.74,65600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":875,"percent_change":106,"volume":2253,"transactions":9,"vwap":2252},"2025-06-11",12.61,12.884,12.509,12.65,80600,{"date":2255,"open":2041,"high":2026,"low":2256,"close":2037,"change":136,"percent_change":116,"volume":2257,"transactions":9,"vwap":2037},"2025-06-10",12.475,67200,{"date":2259,"open":2095,"high":2260,"low":2261,"close":2262,"change":244,"percent_change":93,"volume":2263,"transactions":9,"vwap":2262},"2025-06-09",12.732,12.2,12.49,88700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2107,"change":559,"percent_change":2022,"volume":1992,"transactions":9,"vwap":2107},"2025-06-06",12.48,12.725,12.286,{"date":2270,"open":2237,"high":2271,"low":2126,"close":2126,"change":215,"percent_change":1150,"volume":2272,"transactions":9,"vwap":2126},"2025-06-05",12.756,69100,{"date":2274,"open":2231,"high":2056,"low":2105,"close":2026,"change":473,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2026},"2025-06-04",-1.17,103000,{"date":2278,"open":2262,"high":2279,"low":2262,"close":2231,"change":1850,"percent_change":2280,"volume":1702,"transactions":9,"vwap":2231},"2025-06-03",12.98,3.21,{"date":2282,"open":1931,"high":1937,"low":2283,"close":2284,"change":1952,"percent_change":2285,"volume":953,"transactions":9,"vwap":2284},"2025-06-02",12.27,12.45,-4.6,{"date":2287,"open":2028,"high":2049,"low":1943,"close":2288,"change":121,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-30",13.05,2.76,236300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2026,"change":644,"percent_change":518,"volume":2296,"transactions":9,"vwap":2026},"2025-05-29",12.77,12.82,12.5,106000,{"date":2298,"open":2299,"high":2011,"low":2028,"close":2237,"change":26,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2237},"2025-05-28",13.38,-4.94,113700,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2030,"percent_change":850,"volume":2307,"transactions":9,"vwap":2306},"2025-05-27",12.79,13.53,13.37,173200,{"date":2309,"open":1884,"high":2005,"low":2178,"close":1928,"change":1709,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1928},"2025-05-23",-4.09,133600,{"date":2313,"open":2041,"high":2314,"low":2041,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-05-22",13.26,13.2,0.47,3.69,117600,{"date":2320,"open":2321,"high":2049,"low":2037,"close":2042,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2042},"2025-05-21",13.01,-0.52,-3.92,100700,{"date":2326,"open":2139,"high":2327,"low":2288,"close":2328,"change":875,"percent_change":2154,"volume":2329,"transactions":9,"vwap":2328},"2025-05-20",13.64,13.25,97300,{"date":2331,"open":2138,"high":2069,"low":2138,"close":2056,"change":758,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2056},"2025-05-19",-1.57,284900,{"date":2335,"open":2035,"high":2336,"low":2337,"close":2163,"change":1163,"percent_change":233,"volume":2338,"transactions":9,"vwap":2163},"2025-05-16",13.43,12.526,152400,{"date":2340,"open":2295,"high":2237,"low":2341,"close":2249,"change":693,"percent_change":1850,"volume":1137,"transactions":9,"vwap":2249},"2025-05-15",12.261,{"date":2343,"open":2344,"high":1928,"low":2345,"close":2346,"change":973,"percent_change":1300,"volume":2347,"transactions":9,"vwap":2346},"2025-05-14",12.13,11.99,12.56,143600,{"date":2349,"open":2350,"high":2213,"low":2351,"close":2344,"change":1345,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2344},"2025-05-13",11.94,11.69,2.28,131500,{"date":2355,"open":1863,"high":2237,"low":2356,"close":2125,"change":367,"percent_change":1267,"volume":2357,"transactions":9,"vwap":2125},"2025-05-12",11.15,229900,{"date":2359,"open":1943,"high":1917,"low":2360,"close":2283,"change":883,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2283},"2025-05-09",12.065,3.28,145300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2201,"change":2368,"percent_change":230,"volume":2369,"transactions":9,"vwap":2201},"2025-05-08",11.38,13.043,11.21,0.7,371700,{"date":2371,"open":748,"high":2372,"low":2373,"close":2374,"change":2215,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-07",11.29,9.83,11.18,-6.6,1069700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":908,"percent_change":1423,"volume":2383,"transactions":9,"vwap":2382},"2025-05-06",11.63,12.06,11.2,11.97,288300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1835,"change":274,"percent_change":2184,"volume":2318,"transactions":9,"vwap":1835},"2025-05-05",11.77,12.219,11.57,{"date":2390,"open":1849,"high":2380,"low":2391,"close":2392,"change":17,"percent_change":1521,"volume":2393,"transactions":9,"vwap":2392},"2025-05-02",11.65,11.91,204900,{"date":2395,"open":2140,"high":2346,"low":2351,"close":30,"change":26,"percent_change":2396,"volume":2397,"transactions":9,"vwap":30},"2025-05-01",-5.34,129400,{"date":2399,"open":2295,"high":2175,"low":2400,"close":2140,"change":293,"percent_change":636,"volume":2401,"transactions":9,"vwap":2140},"2025-04-30",11.83,256100,{"date":2403,"open":2404,"high":2405,"low":1943,"close":2406,"change":77,"percent_change":1645,"volume":2407,"transactions":9,"vwap":2406},"2025-04-29",12.14,12.635,12.35,160500,{"date":2409,"open":2131,"high":2410,"low":2411,"close":2404,"change":1090,"percent_change":925,"volume":2412,"transactions":9,"vwap":2404},"2025-04-28",12.81,11.735,285800,{"date":2414,"open":2041,"high":2041,"low":2415,"close":2416,"change":367,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-04-25",12.214,12.26,-3.24,77500,{"date":2420,"open":2252,"high":2421,"low":2422,"close":2028,"change":25,"percent_change":499,"volume":2423,"transactions":9,"vwap":2028},"2025-04-24",13.263,12.055,166800,{"date":185,"open":2232,"high":2000,"low":2026,"close":2237,"change":484,"percent_change":393,"volume":2425,"transactions":9,"vwap":2237},159000]