[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEE":3,"homepage-market-summary":30,"stock-historical-LEE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LEE","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},"Lee Enterprises, Inc.","Nasdaq",null,"NEWSPAPERS: PUBLISHING OR PUBLISHING & PRINTING","Lee Enterprises Inc is a local news publication company in the United States. It is a digital-first subscription business providing local markets with valuable, high-quality, trusted, intensely local news, information, advertising, and marketing services. The product portfolio of the company includes digital subscription platforms, daily, weekly, and monthly newspapers, and niche products, all delivering original local news and information as well as national and international news. The products offer digital and print editions, and content and advertising are available in real-time through the websites and mobile apps.","2,500","Davenport, IA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.07,6.82,7.155,6.71,0.36,5.37,21820.537257,326,6.997,11.88,3.34,62563.49523954582,43.7,9859,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},52244,19069037.305126,-16.33,"2025-04-23",[182,183,193,202,211,220,230,241,251,261,271,280,290,299,310,319,329,339,349,357,368,378,389,399,408,416,426,435,444,454,464,473,482,490,498,508,517,523,532,537,547,555,562,570,579,588,595,604,612,620,628,637,646,655,664,673,679,684,690,694,699,708,715,722,730,738,745,751,758,766,774,781,788,792,799,806,814,821,828,837,846,852,860,866,873,878,886,893,902,909,918,926,934,940,946,951,955,961,965,970,974,978,982,985,989,993,997,1001,1005,1010,1017,1021,1026,1031,1035,1039,1047,1050,1055,1061,1065,1069,1073,1079,1084,1091,1096,1100,1105,1108,1112,1116,1120,1124,1128,1132,1136,1142,1147,1152,1158,1162,1168,1173,1179,1185,1191,1195,1202,1207,1213,1218,1221,1227,1230,1234,1239,1244,1249,1252,1259,1265,1271,1278,1287,1292,1299,1305,1312,1319,1324,1331,1339,1343,1346,1353,1358,1362,1368,1373,1377,1382,1387,1393,1399,1407,1413,1417,1422,1428,1435,1442,1448,1455,1463,1470,1476,1480,1487,1494,1500,1505,1510,1516,1523,1529,1536,1541,1545,1552,1557,1562,1568,1571,1577,1584,1590,1595,1600,1602,1608,1613,1618,1623,1628,1633,1639,1644,1648,1652,1657,1662,1668,1673,1677,1684,1690,1694,1701,1705,1709,1714,1718,1722,1727,1731,1734,1739,1744,1746,1750,1754,1759,1763,1768,1771,1775,1781,1786,1791,1797,1801,1804,1807,1813,1818,1822,1827,1831,1835,1838,1841,1845,1850,1854,1858,1861,1863,1866,1870,1874,1878,1882,1885,1888,1891,1893,1898,1902,1908,1912,1917,1922,1926,1930,1933,1936,1939,1942,1946,1950,1957,1964,1972,1976,1981,1984,1989,1995,2000,2005,2009,2014,2018,2022,2029,2035,2042,2047,2051,2056,2061,2067,2071,2075,2080,2084,2089,2094,2096,2099,2102,2106,2110,2115,2118,2122,2127,2131,2136,2142,2146,2149,2151,2155,2158,2163,2166,2169,2173,2175,2178,2181,2185,2189,2193,2197,2200,2204,2207,2210,2215,2218,2221,2225],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",6.94,6.95,6.5341,-0.13,-1.9,52251.5212,628,6.7159,{"date":194,"open":186,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",6.75,6.84,-0.11,-1.58,24166.5582,529,6.8559,{"date":203,"open":204,"high":204,"low":205,"close":186,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",7.2,6.89,-0.25,-3.47,21242.084312,743,7.025,{"date":212,"open":213,"high":214,"low":213,"close":204,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",6.73,7.24,0.4,5.88,34739.4102,683,6.96,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",6.81,6.65,6.8,0.01,0.15,25270.9442,502,6.7614,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",6.86,7.01,6.54,6.79,-0.04,-0.59,33637.5234,698,6.7789,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",6.74,6.99,6.83,0.04,0.59,50395.6322,580,6.8537,{"date":252,"open":253,"high":254,"low":255,"close":235,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",7.3,7.405,6.77,-0.56,-7.62,31274.5212,584,7.1015,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":226,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",7.29,7.37,6.92,7.35,2.08,55941.5212,1305,7.2001,{"date":272,"open":273,"high":274,"low":275,"close":204,"change":188,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",7.33,7.45,7.15,-1.77,28947.249712,942,7.2292,{"date":281,"open":282,"high":283,"low":284,"close":273,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",7.25,7.44,7.0912,0.12,1.66,143812.26615,1010,7.3066,{"date":291,"open":292,"high":293,"low":275,"close":294,"change":197,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",7.31,7.46,7.21,-1.5,18075.7002,810,7.2433,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",7.39,7.49,7.195,7.32,-0.07,-0.95,23951.5212,504,7.2798,{"date":311,"open":312,"high":313,"low":292,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",7.48,7.56,-0.15,-1.99,28411.595107,775,7.4462,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":314,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",7.67,7.75,7.4304,7.54,-1.95,14825.809521,663,7.55,{"date":330,"open":274,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",7.7,7.3354,7.69,0.26,3.5,39466.4522,866,7.516,{"date":340,"open":341,"high":342,"low":292,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",7.51,7.79,7.43,-0.14,-1.85,40673.5212,973,7.4142,{"date":350,"open":351,"high":94,"low":293,"close":352,"change":197,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",7.83,7.57,-1.43,49416.319905,1169,7.7345,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",8.07,8.14,7.605,7.68,-0.45,-5.54,32107.574809,1402,7.7303,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":228,"vwap":377},"2026-09-04",7.97,8.43,7.93,8.13,0.14,1.75,7892.7749,8.0923,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",8.12,8.27,7.925,7.99,-0.03,-0.37,57593.564099,1337,8.1234,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":72,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",7.98,8.1594,7.84,8.02,2.69,34429.896943,1293,8.0142,{"date":400,"open":370,"high":370,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",7.65,7.81,-0.19,-2.38,46238.708246,994,7.8135,{"date":409,"open":371,"high":371,"low":410,"close":411,"change":385,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",7.89,8,-4.42,27800.838,898,8.0922,{"date":417,"open":418,"high":419,"low":381,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",8.28,8.62,8.37,0.11,1.33,31835.074856,1245,8.4426,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":347,"vwap":434},"2026-08-27",8.04,8.47,8.26,-0.01,-0.12,15425.241298,8.319,{"date":436,"open":429,"high":437,"low":438,"close":381,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",8.55,8.24,-0.21,-2.48,34502.1969,995,8.3717,{"date":445,"open":438,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",8.515,8.2046,8.48,0.245,2.98,43111.857554,1456,8.4427,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":157,"volume":461,"transactions":462,"vwap":463},"2026-08-24",8.16,8.4,8.105,8.235,0.055,10554.254591,621,8.2447,{"date":465,"open":466,"high":466,"low":411,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",8.46,8.18,-0.26,-3.08,28729.516595,972,8.1813,{"date":474,"open":475,"high":476,"low":380,"close":477,"change":334,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",8.19,8.59,8.44,3.18,71048.595224,2872,8.3433,{"date":483,"open":467,"high":484,"low":373,"close":467,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",8.315,0.13,1.61,34642.484154,1073,8.2092,{"date":491,"open":492,"high":492,"low":383,"close":493,"change":403,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",8.23,8.05,-2.31,14924.58413,573,8.0683,{"date":499,"open":500,"high":501,"low":502,"close":438,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",8.58,8.75,8.2,-0.29,-3.4,46174.97735,3203,8.4222,{"date":509,"open":360,"high":510,"low":94,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",8.67,8.53,0.41,5.05,78816.43519,1297,8.357,{"date":518,"open":519,"high":492,"low":519,"close":380,"change":384,"percent_change":385,"volume":520,"transactions":521,"vwap":522},"2026-08-13",8.09,13317.341169,513,8.1492,{"date":524,"open":94,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",8.15,7.95,0.05,0.62,17640.628472,805,8.1169,{"date":533,"open":534,"high":492,"low":428,"close":94,"change":384,"percent_change":385,"volume":535,"transactions":536,"vwap":373},"2026-08-11",8.08,25069.787929,525,{"date":538,"open":539,"high":540,"low":541,"close":373,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",8.22,8.29,8.01,-0.06,-0.73,29722.772545,558,8.1458,{"date":548,"open":549,"high":549,"low":411,"close":475,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",9.295,0.07,0.86,35407.517,567,8.1186,{"date":556,"open":94,"high":456,"low":557,"close":380,"change":226,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",7.92,1.88,47408.612,714,8.0852,{"date":563,"open":411,"high":438,"low":564,"close":370,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",7.94,-0.18,-2.21,66244.553,1497,8.1244,{"date":571,"open":572,"high":573,"low":572,"close":525,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",7.82,8.34,0.27,3.43,59012.667499,1455,8.0971,{"date":580,"open":581,"high":525,"low":582,"close":583,"change":226,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",7.77,7.5,7.88,1.94,62502.229651,1253,7.9095,{"date":589,"open":313,"high":564,"low":253,"close":590,"change":131,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",7.73,1.18,58771.329749,798,7.6241,{"date":596,"open":597,"high":370,"low":598,"close":599,"change":206,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",7.85,7.61,7.64,-3.17,15214.355,478,7.716,{"date":605,"open":264,"high":541,"low":606,"close":410,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",6.85,-0.05,-0.63,140801.53812,1690,7.6416,{"date":613,"open":614,"high":411,"low":615,"close":564,"change":226,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",7.595,7.58,1.93,39193.499272,1203,7.8845,{"date":621,"open":582,"high":564,"low":622,"close":342,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",7.4,0.32,4.28,72974.617,1541,7.7273,{"date":629,"open":630,"high":631,"low":274,"close":632,"change":188,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",7.63,7.7953,7.47,-1.71,23699.351,748,7.5846,{"date":638,"open":639,"high":373,"low":352,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",7.96,7.6,-0.46,-5.71,38539.43585,1261,7.6747,{"date":647,"open":342,"high":648,"low":342,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",8.25,8.06,0.22,2.81,78902.517,1630,7.9758,{"date":656,"open":564,"high":657,"low":658,"close":393,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",8.2999,7.1701,0.06,0.77,48227.517,1663,7.9114,{"date":665,"open":597,"high":666,"low":640,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",8.03,7.78,-0.08,-1.02,63037.772467,1421,7.8755,{"date":674,"open":583,"high":373,"low":351,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-17",7.86,-0.1,-1.26,31000,{"date":680,"open":511,"high":511,"low":681,"close":639,"change":403,"percent_change":682,"volume":683,"transactions":9,"vwap":639},"2026-07-16",7.9,-2.33,47300,{"date":685,"open":686,"high":467,"low":630,"close":525,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":525},"2026-07-15",7.87,0.33,4.22,71000,{"date":691,"open":410,"high":411,"low":263,"close":572,"change":607,"percent_change":692,"volume":693,"transactions":9,"vwap":572},"2026-07-14",-0.64,79100,{"date":695,"open":502,"high":696,"low":393,"close":686,"change":88,"percent_change":697,"volume":698,"transactions":9,"vwap":686},"2026-07-13",8.31,-2.96,42100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",8.33,8.39,7.72,8.11,-0.22,-2.64,47800,{"date":709,"open":710,"high":711,"low":712,"close":701,"change":692,"percent_change":713,"volume":714,"transactions":9,"vwap":701},"2026-07-09",8.92,8.96,8.21,-7.13,86800,{"date":716,"open":717,"high":718,"low":437,"close":719,"change":385,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-08",9.39,9.69,8.97,-3.96,168400,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":485,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-07",9.33,9.91,8.95,9.34,1.41,151000,{"date":731,"open":732,"high":724,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",8.81,8.74,9.21,0.48,5.5,64200,{"date":739,"open":740,"high":741,"low":437,"close":742,"change":542,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-02",8.83,8.87,8.73,-0.68,32000,{"date":746,"open":711,"high":747,"low":501,"close":748,"change":749,"percent_change":189,"volume":750,"transactions":9,"vwap":748},"2026-07-01",9.14,8.79,-0.17,25400,{"date":752,"open":753,"high":753,"low":754,"close":711,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":711},"2026-06-30",9.53,8.86,-0.47,-4.98,76100,{"date":759,"open":760,"high":761,"low":740,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",9.15,9.49,9.43,0.42,4.66,65500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",8.57,9.17,9.01,0.38,4.4,773300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":197,"percent_change":677,"volume":780,"transactions":9,"vwap":779},"2026-06-25",8.7,9.29,8.5,8.63,58400,{"date":782,"open":783,"high":784,"low":476,"close":733,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":733},"2026-06-24",8.9,9.08,-0.32,-3.53,67100,{"date":789,"open":511,"high":760,"low":511,"close":790,"change":131,"percent_change":174,"volume":791,"transactions":9,"vwap":790},"2026-06-23",9.06,30400,{"date":793,"open":794,"high":794,"low":795,"close":719,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":719},"2026-06-22",9.45,8.89,-0.31,-3.34,45600,{"date":800,"open":801,"high":802,"low":748,"close":803,"change":650,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",9.05,9.41,9.28,2.43,49000,{"date":807,"open":808,"high":809,"low":810,"close":790,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":790},"2026-06-17",9.62,9.96,8.69,-0.49,-5.13,100400,{"date":815,"open":816,"high":817,"low":770,"close":818,"change":819,"percent_change":439,"volume":820,"transactions":9,"vwap":818},"2026-06-16",9.42,9.75,9.55,-0.02,85800,{"date":822,"open":823,"high":824,"low":818,"close":825,"change":796,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-15",9.81,10.13,9.57,-3.14,44500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",10.31,10.61,9.77,9.88,-0.41,-3.98,56800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",10.41,10.72,9.59,10.29,0.08,0.78,147700,{"date":847,"open":831,"high":848,"low":849,"close":849,"change":565,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-10",11.05,10.21,-1.73,36600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":503,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-09",10.62,11.21,10.38,10.39,-2.72,33200,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":623,"percent_change":865,"volume":683,"transactions":9,"vwap":864},"2026-06-08",10.43,11,10.68,3.09,{"date":867,"open":868,"high":869,"low":830,"close":870,"change":692,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-05",10.96,11.13,10.36,-5.82,49900,{"date":874,"open":875,"high":876,"low":875,"close":863,"change":687,"percent_change":865,"volume":877,"transactions":9,"vwap":863},"2026-06-04",10.69,11.42,86400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":188,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-03",10.76,11.01,10.28,10.67,-1.2,68000,{"date":887,"open":888,"high":889,"low":831,"close":890,"change":131,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-02",10.87,11.36,10.8,0.84,77800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",10.73,11.23,10.7,10.71,-0.2,-1.83,67200,{"date":903,"open":904,"high":25,"low":898,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",11.57,10.91,-0.85,-7.23,56300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",9.95,11.77,9.94,11.76,1.85,18.67,111100,{"date":919,"open":920,"high":921,"low":922,"close":725,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":725},"2026-05-27",9.61,10.2,9.52,0.19,1.95,83300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":623,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-26",9.31,10.33,9.26,9.72,3.4,156800,{"date":935,"open":936,"high":833,"low":801,"close":937,"change":607,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-22",9.5,9.4,-0.53,68300,{"date":941,"open":942,"high":943,"low":944,"close":794,"change":542,"percent_change":608,"volume":945,"transactions":9,"vwap":794},"2026-05-21",10,10.09,9,97500,{"date":947,"open":948,"high":809,"low":948,"close":949,"change":38,"percent_change":293,"volume":950,"transactions":9,"vwap":949},"2026-05-20",8.94,9.51,79700,{"date":952,"open":702,"high":784,"low":702,"close":953,"change":285,"percent_change":73,"volume":954,"transactions":9,"vwap":953},"2026-05-19",8.85,57800,{"date":956,"open":742,"high":957,"low":371,"close":742,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":742},"2026-05-18",9.1,0.02,0.23,55200,{"date":962,"open":704,"high":957,"low":704,"close":963,"change":551,"percent_change":868,"volume":964,"transactions":9,"vwap":963},"2026-05-15",8.71,127300,{"date":966,"open":967,"high":456,"low":622,"close":597,"change":968,"percent_change":771,"volume":969,"transactions":9,"vwap":597},"2026-05-14",7.8,0.03,55300,{"date":971,"open":564,"high":394,"low":572,"close":572,"change":565,"percent_change":972,"volume":973,"transactions":9,"vwap":572},"2026-05-13",-2.25,41000,{"date":975,"open":597,"high":359,"low":362,"close":411,"change":131,"percent_change":976,"volume":977,"transactions":9,"vwap":411},"2026-05-12",1.14,63900,{"date":979,"open":519,"high":418,"low":597,"close":980,"change":305,"percent_change":981,"volume":939,"transactions":9,"vwap":980},"2026-05-11",7.91,-0.88,{"date":983,"open":411,"high":373,"low":980,"close":391,"change":819,"percent_change":206,"volume":984,"transactions":9,"vwap":391},"2026-05-08",7800,{"date":986,"open":696,"high":696,"low":362,"close":411,"change":314,"percent_change":987,"volume":988,"transactions":9,"vwap":411},"2026-05-07",-1.84,72700,{"date":990,"open":525,"high":991,"low":411,"close":525,"change":819,"percent_change":88,"volume":992,"transactions":9,"vwap":525},"2026-05-06",8.32,61300,{"date":994,"open":373,"high":778,"low":373,"close":995,"change":305,"percent_change":906,"volume":996,"transactions":9,"vwap":995},"2026-05-05",8.17,63600,{"date":998,"open":467,"high":371,"low":541,"close":438,"change":668,"percent_change":999,"volume":1000,"transactions":9,"vwap":438},"2026-05-04",-0.96,55900,{"date":1002,"open":418,"high":776,"low":418,"close":991,"change":131,"percent_change":1003,"volume":1004,"transactions":9,"vwap":991},"2026-05-01",1.09,25100,{"date":1006,"open":540,"high":1007,"low":394,"close":492,"change":565,"percent_change":1008,"volume":1009,"transactions":9,"vwap":492},"2026-04-30",8.45,-2.14,46000,{"date":1011,"open":1012,"high":419,"low":1013,"close":1014,"change":305,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-29",8.35,8.3,8.41,-0.83,16800,{"date":1018,"open":701,"high":742,"low":381,"close":448,"change":374,"percent_change":1019,"volume":1020,"transactions":9,"vwap":448},"2026-04-28",1.68,19700,{"date":1022,"open":541,"high":1023,"low":541,"close":573,"change":167,"percent_change":1024,"volume":1025,"transactions":9,"vwap":573},"2026-04-27",8.56,2.46,19100,{"date":1027,"open":500,"high":501,"low":360,"close":360,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":360},"2026-04-24",-0.23,-2.75,15700,{"date":1032,"open":768,"high":711,"low":540,"close":420,"change":385,"percent_change":1033,"volume":1034,"transactions":9,"vwap":420},"2026-04-23",-4.23,11500,{"date":1036,"open":748,"high":944,"low":1037,"close":733,"change":819,"percent_change":1028,"volume":1038,"transactions":9,"vwap":733},"2026-04-22",8.66,28100,{"date":1040,"open":1041,"high":1042,"low":456,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-21",8.42,8.8,8.76,0.47,5.67,41900,{"date":1048,"open":995,"high":429,"low":995,"close":540,"change":431,"percent_change":432,"volume":1049,"transactions":9,"vwap":540},"2026-04-20",14800,{"date":1051,"open":1052,"high":1052,"low":1013,"close":1013,"change":468,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1013},"2026-04-17",8.68,-3.04,20200,{"date":1056,"open":1057,"high":1058,"low":525,"close":1023,"change":334,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1023},"2026-04-16",8.49,8.6,3.13,36800,{"date":1062,"open":1014,"high":466,"low":456,"close":1013,"change":305,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1013},"2026-04-15",-0.84,61500,{"date":1066,"open":476,"high":476,"low":539,"close":420,"change":958,"percent_change":1067,"volume":1068,"transactions":9,"vwap":420},"2026-04-14",0.24,24700,{"date":1070,"open":1071,"high":1058,"low":540,"close":1012,"change":676,"percent_change":1072,"volume":1034,"transactions":9,"vwap":1012},"2026-04-13",8.38,-1.18,{"date":1074,"open":1075,"high":1075,"low":456,"close":1007,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1007},"2026-04-10",8.77,-0.4,-4.52,39400,{"date":1080,"open":1058,"high":741,"low":702,"close":953,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":953},"2026-04-09",0.31,3.63,18800,{"date":1085,"open":1086,"high":944,"low":1087,"close":1088,"change":88,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-08",8.93,8.51,8.54,-2.73,29300,{"date":1092,"open":1088,"high":1093,"low":457,"close":1094,"change":1067,"percent_change":651,"volume":1095,"transactions":9,"vwap":1094},"2026-04-07",9.11,8.78,41200,{"date":1097,"open":475,"high":784,"low":475,"close":1088,"change":1081,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1088},"2026-04-06",3.77,12900,{"date":1101,"open":492,"high":1102,"low":704,"close":492,"change":403,"percent_change":1103,"volume":1104,"transactions":9,"vwap":492},"2026-04-02",8.52,-2.26,49500,{"date":1106,"open":371,"high":419,"low":519,"close":1041,"change":403,"percent_change":566,"volume":1107,"transactions":9,"vwap":1041},"2026-04-01",75300,{"date":1109,"open":948,"high":777,"low":511,"close":1110,"change":314,"percent_change":633,"volume":1111,"transactions":9,"vwap":1110},"2026-03-31",8.61,75400,{"date":1113,"open":1052,"high":726,"low":1013,"close":1043,"change":334,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1043},"2026-03-30",3.06,43700,{"date":1117,"open":795,"high":795,"low":477,"close":778,"change":439,"percent_change":1118,"volume":1119,"transactions":9,"vwap":778},"2026-03-27",-2.41,69400,{"date":1121,"open":457,"high":740,"low":420,"close":963,"change":1081,"percent_change":1122,"volume":1123,"transactions":9,"vwap":963},"2026-03-26",3.69,34800,{"date":1125,"open":1057,"high":944,"low":492,"close":457,"change":72,"percent_change":1126,"volume":1127,"transactions":9,"vwap":457},"2026-03-25",2.56,50600,{"date":1129,"open":477,"high":1130,"low":475,"close":475,"change":88,"percent_change":1131,"volume":1060,"transactions":9,"vwap":475},"2026-03-24",8.65,-2.85,{"date":1133,"open":666,"high":779,"low":667,"close":371,"change":735,"percent_change":1134,"volume":1135,"transactions":9,"vwap":371},"2026-03-23",6.04,92200,{"date":1137,"open":437,"high":1138,"low":667,"close":526,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":526},"2026-03-20",8.84,-0.57,-6.69,208600,{"date":1143,"open":1110,"high":1144,"low":429,"close":1102,"change":305,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1102},"2026-03-19",8.99,-0.81,91300,{"date":1148,"open":748,"high":1042,"low":420,"close":476,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":476},"2026-03-18",-0.33,-3.7,86700,{"date":1153,"open":1154,"high":949,"low":1155,"close":710,"change":565,"percent_change":1156,"volume":1157,"transactions":9,"vwap":710},"2026-03-17",9.07,8.91,-1.98,60700,{"date":1159,"open":1160,"high":936,"low":957,"close":957,"change":785,"percent_change":504,"volume":1161,"transactions":9,"vwap":957},"2026-03-16",9.44,83400,{"date":1163,"open":711,"high":1164,"low":711,"close":816,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":816},"2026-03-13",9.65,0.5,5.61,162000,{"date":1169,"open":1170,"high":936,"low":710,"close":710,"change":1149,"percent_change":1171,"volume":1172,"transactions":9,"vwap":710},"2026-03-12",9.24,-3.57,128900,{"date":1174,"open":790,"high":1175,"low":1043,"close":1176,"change":1044,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-11",9.47,9.25,5.35,117100,{"date":1180,"open":510,"high":1181,"low":1012,"close":1094,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1094},"2026-03-10",9.18,0.17,1.97,126800,{"date":1186,"open":1187,"high":833,"low":1014,"close":1110,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1110},"2026-03-09",9.67,-1.07,-11.05,167600,{"date":1192,"open":726,"high":823,"low":1138,"close":1193,"change":38,"percent_change":304,"volume":1194,"transactions":9,"vwap":1193},"2026-03-06",9.68,233000,{"date":1196,"open":1197,"high":1198,"low":1094,"close":1199,"change":314,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-05",9.13,9.74,9.02,-1.64,127600,{"date":1203,"open":953,"high":1204,"low":768,"close":769,"change":959,"percent_change":1205,"volume":1206,"transactions":9,"vwap":769},"2026-03-04",9.35,2.57,140600,{"date":1208,"open":1209,"high":1210,"low":500,"close":948,"change":641,"percent_change":1211,"volume":1212,"transactions":9,"vwap":948},"2026-03-03",9.2,9.97,-4.89,156200,{"date":1214,"open":776,"high":1215,"low":1023,"close":937,"change":1216,"percent_change":995,"volume":1217,"transactions":9,"vwap":937},"2026-03-02",9.46,0.71,210800,{"date":1219,"open":754,"high":724,"low":779,"close":810,"change":225,"percent_change":285,"volume":1220,"transactions":9,"vwap":810},"2026-02-27",86600,{"date":1222,"open":1223,"high":1209,"low":573,"close":1052,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1052},"2026-02-26",8.72,-0.09,-1.03,123000,{"date":1228,"open":501,"high":944,"low":1014,"close":1075,"change":246,"percent_change":1229,"volume":1064,"transactions":9,"vwap":1075},"2026-02-25",0.46,{"date":1231,"open":778,"high":711,"low":373,"close":742,"change":771,"percent_change":1232,"volume":1233,"transactions":9,"vwap":742},"2026-02-24",4.55,89000,{"date":1235,"open":1058,"high":936,"low":313,"close":1012,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1012},"2026-02-23",-0.27,-3.13,122100,{"date":1240,"open":948,"high":1241,"low":381,"close":419,"change":1028,"percent_change":1242,"volume":1243,"transactions":9,"vwap":419},"2026-02-20",9.3,-2.6,123400,{"date":1245,"open":622,"high":724,"low":622,"close":953,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":953},"2026-02-19",1.65,22.92,205500,{"date":1250,"open":233,"high":264,"low":233,"close":204,"change":285,"percent_change":1251,"volume":872,"transactions":9,"vwap":204},"2026-02-18",1.69,{"date":1253,"open":1254,"high":1255,"low":223,"close":1256,"change":53,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-17",7.22,7.38,7.08,2.61,63500,{"date":1260,"open":1261,"high":292,"low":1262,"close":1263,"change":574,"percent_change":1264,"volume":1064,"transactions":9,"vwap":1263},"2026-02-13",6.55,6.4,6.9,4.07,{"date":1266,"open":243,"high":1267,"low":1262,"close":1268,"change":749,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-12",7,6.63,-2.5,53400,{"date":1272,"open":1273,"high":233,"low":1274,"close":224,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":224},"2026-02-11",5.99,5.94,1.21,21.65,94300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-10",5.25,6.17,5.09,5.59,0.34,6.48,55600,{"date":1288,"open":1289,"high":1290,"low":1280,"close":1280,"change":384,"percent_change":1139,"volume":1291,"transactions":9,"vwap":1280},"2026-02-09",5.31,5.6,59600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":206,"percent_change":1077,"volume":1298,"transactions":9,"vwap":1297},"2026-02-06",5.41,5.54,5.01,5.28,51000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":668,"percent_change":353,"volume":750,"transactions":9,"vwap":1304},"2026-02-05",5.49,5.57,5.26,5.53,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1166,"change":226,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1166},"2026-02-04",5.34,5.63,5.32,2.75,43800,{"date":1313,"open":1314,"high":736,"low":1315,"close":1316,"change":384,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-03",5.39,5.15,5.46,-0.55,32300,{"date":1320,"open":1280,"high":1321,"low":1315,"close":1301,"change":650,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1301},"2026-02-02",5.65,4.17,44000,{"date":1325,"open":1326,"high":1290,"low":1327,"close":1328,"change":421,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-30",5.08,5.06,5.27,2.13,28200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":206,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-29",5.38,5.4,5.1,5.16,-4.62,17800,{"date":1340,"open":1302,"high":1290,"low":1341,"close":1294,"change":403,"percent_change":1342,"volume":714,"transactions":9,"vwap":1294},"2026-01-28",5.22,-3.39,{"date":1344,"open":21,"high":1045,"low":1345,"close":1290,"change":225,"percent_change":53,"volume":1049,"transactions":9,"vwap":1290},"2026-01-27",5.18,{"date":1347,"open":1334,"high":1348,"low":1349,"close":1283,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1283},"2026-01-26",5.69,5.36,0.1,1.82,50900,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1301,"change":432,"percent_change":1008,"volume":1357,"transactions":9,"vwap":1301},"2026-01-23",5.7,5.43,14000,{"date":1359,"open":1360,"high":1045,"low":1303,"close":1166,"change":431,"percent_change":565,"volume":1361,"transactions":9,"vwap":1166},"2026-01-22",5.55,28800,{"date":1363,"open":1307,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":293,"volume":1367,"transactions":9,"vwap":1364},"2026-01-21",5.62,5.2,0.39,21600,{"date":1369,"open":1370,"high":1294,"low":1370,"close":1371,"change":374,"percent_change":1310,"volume":1372,"transactions":9,"vwap":1371},"2026-01-20",5.07,5.23,27200,{"date":1374,"open":1335,"high":1303,"low":513,"close":1282,"change":550,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1282},"2026-01-16",1.39,55100,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":550,"percent_change":728,"volume":859,"transactions":9,"vwap":1381},"2026-01-15",4.96,5.33,5.02,{"date":1383,"open":1384,"high":1315,"low":1385,"close":80,"change":676,"percent_change":1156,"volume":1386,"transactions":9,"vwap":80},"2026-01-14",4.99,4.6,115200,{"date":1388,"open":1389,"high":1335,"low":1390,"close":513,"change":421,"percent_change":1391,"volume":1392,"transactions":9,"vwap":513},"2026-01-13",4.83,4.79,2.23,40300,{"date":1394,"open":1395,"high":513,"low":1396,"close":1397,"change":542,"percent_change":884,"volume":1398,"transactions":9,"vwap":1397},"2026-01-12",4.93,4.78,4.94,24600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1402},"2026-01-09",4.92,5,4.82,0.16,3.31,5700,{"date":1408,"open":1402,"high":1381,"low":1409,"close":1410,"change":88,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-08",4.81,4.84,-4.72,19400,{"date":1414,"open":1415,"high":1315,"low":1415,"close":1326,"change":687,"percent_change":186,"volume":1416,"transactions":9,"vwap":1326},"2026-01-07",4.77,42600,{"date":1418,"open":1370,"high":1334,"low":1385,"close":1419,"change":1236,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-06",4.75,-5.38,91200,{"date":1423,"open":1385,"high":1424,"low":1232,"close":1381,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1381},"2026-01-05",5.04,0.43,9.37,125300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":899,"percent_change":1434,"volume":1111,"transactions":9,"vwap":1433},"2026-01-02",4.71,4.89,4.45,4.59,-4.18,{"date":1436,"open":1390,"high":1437,"low":1438,"close":1390,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1390},"2025-12-31",5.72,4.5,0.29,6.44,458100,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1438,"change":660,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1438},"2025-12-30",4,4.74,20.64,454100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":431,"percent_change":1236,"volume":1454,"transactions":9,"vwap":1453},"2025-12-29",3.75,3.98,3.66,3.73,28900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":659,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-26",3.65,3.81,3.58,3.74,1.63,35000,{"date":1464,"open":1465,"high":1460,"low":1466,"close":1467,"change":968,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-24",3.7,3.6,3.68,0.82,9900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1457,"change":527,"percent_change":1375,"volume":1475,"transactions":9,"vwap":1457},"2025-12-23",3.64,3.84,3.59,28500,{"date":1477,"open":1467,"high":1478,"low":1466,"close":1466,"change":384,"percent_change":1015,"volume":1479,"transactions":9,"vwap":1466},"2025-12-22",3.91,29900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1082,"change":385,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1082},"2025-12-19",4.02,4.1,3.56,-9.25,72000,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1444,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1444},"2025-12-18",3.47,4.51,0.6,17.65,213700,{"date":1495,"open":1496,"high":1497,"low":26,"close":932,"change":607,"percent_change":1498,"volume":1499,"transactions":9,"vwap":932},"2025-12-17",3.48,3.52,-1.45,42500,{"date":1501,"open":1465,"high":1465,"low":1502,"close":1502,"change":899,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-16",3.45,-5.48,30100,{"date":1506,"open":1507,"high":1507,"low":1457,"close":1457,"change":834,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1457},"2025-12-15",4.05,-10.1,12600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":542,"percent_change":1515,"volume":1123,"transactions":9,"vwap":1514},"2025-12-12",4.12,4.27,4.06,-1.46,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1512,"change":1521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1512},"2025-12-11",4.11,4.43,4.09,0,23900,{"date":1524,"open":1525,"high":1526,"low":1514,"close":1512,"change":384,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1512},"2025-12-10",4.31,4.42,-0.72,62700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":968,"percent_change":106,"volume":1535,"transactions":9,"vwap":1534},"2025-12-09",4.01,4.8,3.9,4.15,40800,{"date":1537,"open":1444,"high":1538,"low":1539,"close":1512,"change":1182,"percent_change":1540,"volume":1367,"transactions":9,"vwap":1512},"2025-12-08",4.13,3.95,4.3,{"date":1542,"open":1533,"high":1444,"low":1533,"close":1539,"change":131,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1539},"2025-12-05",2.33,5000,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1404,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-04",3.8,3.99,3.86,4.32,12400,{"date":1553,"open":1554,"high":1513,"low":1465,"close":1465,"change":749,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1465},"2025-12-03",3.87,-4.39,13700,{"date":1558,"open":1559,"high":1559,"low":1554,"close":1554,"change":749,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1554},"2025-12-02",4.37,-4.21,8600,{"date":1563,"open":1539,"high":1507,"low":1564,"close":1565,"change":131,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-01",3.85,4.04,2.28,10200,{"date":1569,"open":1533,"high":1513,"low":1554,"close":1539,"change":1521,"percent_change":1521,"volume":1570,"transactions":9,"vwap":1539},"2025-11-28",16600,{"date":1572,"open":1432,"high":1573,"low":1574,"close":1539,"change":1076,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1539},"2025-11-26",4.65,3.92,-9.2,26200,{"date":1578,"open":1579,"high":1438,"low":1580,"close":1581,"change":1350,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-25",4.34,4.25,4.35,2.35,14900,{"date":1585,"open":1586,"high":1587,"low":1322,"close":1580,"change":796,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1580},"2025-11-24",4.56,4.72,-6.8,17100,{"date":1591,"open":1592,"high":1593,"low":1519,"close":1586,"change":550,"percent_change":1594,"volume":1544,"transactions":9,"vwap":1586},"2025-11-21",4.49,4.61,1.56,{"date":1596,"open":1526,"high":1597,"low":1526,"close":1592,"change":246,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1592},"2025-11-20",4.68,0.9,16000,{"date":1601,"open":772,"high":1438,"low":772,"close":1432,"change":527,"percent_change":976,"volume":1406,"transactions":9,"vwap":1432},"2025-11-19",{"date":1603,"open":1604,"high":1605,"low":1604,"close":772,"change":1224,"percent_change":1606,"volume":1607,"transactions":9,"vwap":772},"2025-11-18",4.36,4.7,-2,10100,{"date":1609,"open":1581,"high":1390,"low":1581,"close":1592,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1592},"2025-11-17",0.3,7.16,21100,{"date":1614,"open":1232,"high":1597,"low":1615,"close":1615,"change":834,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-14",4.19,-8.91,24300,{"date":1619,"open":1620,"high":1620,"low":1519,"close":1385,"change":1621,"percent_change":1622,"volume":1499,"transactions":9,"vwap":1385},"2025-11-13",4.97,-0.35,-7.07,{"date":1624,"open":1625,"high":1625,"low":80,"close":80,"change":503,"percent_change":1626,"volume":1627,"transactions":9,"vwap":80},"2025-11-12",5.3,-5.53,671000,{"date":1629,"open":1514,"high":1355,"low":1574,"close":1630,"change":150,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-11",5.24,28.75,337800,{"date":1634,"open":1635,"high":1581,"low":1636,"close":1264,"change":285,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1264},"2025-11-10",4.03,3.96,3.04,3000,{"date":1640,"open":1533,"high":1641,"low":1533,"close":1539,"change":432,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1539},"2025-11-07",4.26,-2.95,3700,{"date":1645,"open":1635,"high":1512,"low":1646,"close":1264,"change":550,"percent_change":375,"volume":1647,"transactions":9,"vwap":1264},"2025-11-06",3.94,19800,{"date":1649,"open":1507,"high":1540,"low":1444,"close":1444,"change":607,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1444},"2025-11-05",-1.23,17500,{"date":1653,"open":1534,"high":1654,"low":1444,"close":1507,"change":88,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1507},"2025-11-04",4.48,-5.59,25300,{"date":1658,"open":1641,"high":1232,"low":1659,"close":1660,"change":659,"percent_change":1661,"volume":1643,"transactions":9,"vwap":1660},"2025-11-03",4.16,4.29,1.42,{"date":1663,"open":1579,"high":1664,"low":1665,"close":1665,"change":305,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-31",4.46,4.23,-1.63,9600,{"date":1669,"open":1550,"high":1432,"low":1670,"close":1540,"change":1236,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1540},"2025-10-30",4.21,-5.91,6100,{"date":1674,"open":1433,"high":1675,"low":1526,"close":1676,"change":968,"percent_change":38,"volume":1570,"transactions":9,"vwap":1676},"2025-10-29",4.69,4.57,{"date":1678,"open":1679,"high":1680,"low":772,"close":1681,"change":188,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-28",4.64,4.73,4.54,-2.78,25200,{"date":1685,"open":1679,"high":1620,"low":1686,"close":1687,"change":485,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-27",4.47,4.67,2.86,36500,{"date":1691,"open":688,"high":1385,"low":1670,"close":1681,"change":485,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1681},"2025-10-24",2.95,20100,{"date":1695,"open":1538,"high":1696,"low":1538,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-23",4.52,4.41,0.28,6.78,22500,{"date":1702,"open":1531,"high":1550,"low":1444,"close":1538,"change":958,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1538},"2025-10-22",0.49,38400,{"date":1706,"open":1520,"high":1670,"low":1531,"close":1518,"change":246,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1518},"2025-10-21",0.98,19900,{"date":1710,"open":1711,"high":1712,"low":1548,"close":1264,"change":285,"percent_change":1637,"volume":1713,"transactions":9,"vwap":1264},"2025-10-20",4.08,4.14,19600,{"date":1715,"open":1531,"high":1712,"low":1574,"close":1539,"change":225,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1539},"2025-10-17",0.25,35100,{"date":1719,"open":1720,"high":1581,"low":1646,"close":1646,"change":432,"percent_change":697,"volume":1721,"transactions":9,"vwap":1646},"2025-10-16",4.2,78700,{"date":1723,"open":1664,"high":1724,"low":1548,"close":1514,"change":1149,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1514},"2025-10-15",4.53,-7.52,53300,{"date":1728,"open":1232,"high":1431,"low":1729,"close":1730,"change":468,"percent_change":1655,"volume":1486,"transactions":9,"vwap":1730},"2025-10-14",3.83,4.39,{"date":1732,"open":1696,"high":1445,"low":1513,"close":1573,"change":623,"percent_change":301,"volume":1733,"transactions":9,"vwap":1573},"2025-10-13",23500,{"date":1735,"open":1593,"high":1384,"low":1641,"close":1736,"change":385,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-10",4.33,-7.87,36900,{"date":1740,"open":1741,"high":1356,"low":1679,"close":1605,"change":1076,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1605},"2025-10-09",5.14,-7.84,48600,{"date":1745,"open":1335,"high":21,"low":1296,"close":1335,"change":958,"percent_change":1366,"volume":1123,"transactions":9,"vwap":1335},"2025-10-08",{"date":1747,"open":1289,"high":1289,"low":1402,"close":1326,"change":1028,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1326},"2025-10-07",-4.33,54300,{"date":1751,"open":1752,"high":1752,"low":1630,"close":1289,"change":431,"percent_change":403,"volume":1753,"transactions":9,"vwap":1289},"2025-10-06",5.42,7900,{"date":1755,"open":1756,"high":1756,"low":1309,"close":1309,"change":197,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1309},"2025-10-03",5.52,-2.03,6700,{"date":1760,"open":1177,"high":1364,"low":1289,"close":1356,"change":527,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1356},"2025-10-02",0.93,18200,{"date":1764,"open":1765,"high":1766,"low":21,"close":1333,"change":542,"percent_change":1767,"volume":1361,"transactions":9,"vwap":1333},"2025-10-01",5.44,5.66,-1.1,{"date":1769,"open":1294,"high":1355,"low":1294,"close":1765,"change":225,"percent_change":53,"volume":1770,"transactions":9,"vwap":1765},"2025-09-30",5500,{"date":1772,"open":1289,"high":1321,"low":1289,"close":1356,"change":1028,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1356},"2025-09-29",-4.06,18700,{"date":1776,"open":1777,"high":1778,"low":1334,"close":1766,"change":1182,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1766},"2025-09-26",5.47,5.73,3.1,13300,{"date":1782,"open":1778,"high":1783,"low":1341,"close":1301,"change":403,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1301},"2025-09-25",5.75,-3.35,16900,{"date":1787,"open":1355,"high":1788,"low":1166,"close":1789,"change":819,"percent_change":1621,"volume":1790,"transactions":9,"vwap":1789},"2025-09-24",5.91,5.68,14100,{"date":1792,"open":1793,"high":1794,"low":1756,"close":1355,"change":607,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1355},"2025-09-23",5.74,6,-0.87,24800,{"date":1798,"open":1765,"high":1799,"low":1765,"close":1783,"change":116,"percent_change":1285,"volume":1800,"transactions":9,"vwap":1783},"2025-09-22",5.82,78200,{"date":1802,"open":21,"high":1364,"low":1371,"close":1334,"change":527,"percent_change":1761,"volume":1803,"transactions":9,"vwap":1334},"2025-09-19",32500,{"date":1805,"open":1630,"high":1294,"low":1806,"close":1177,"change":1521,"percent_change":1521,"volume":1780,"transactions":9,"vwap":1177},"2025-09-18",5.12,{"date":1808,"open":1809,"high":1810,"low":1806,"close":1177,"change":938,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1177},"2025-09-17",5.86,6.19,-9.01,104200,{"date":1814,"open":772,"high":186,"low":1641,"close":216,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":216},"2025-09-16",1.36,30.09,593800,{"date":1819,"open":1660,"high":1696,"low":624,"close":1696,"change":334,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1696},"2025-09-15",6.1,12500,{"date":1823,"open":1559,"high":772,"low":1824,"close":1641,"change":1825,"percent_change":1826,"volume":1821,"transactions":9,"vwap":1641},"2025-09-12",4.24,-0.16,-3.62,{"date":1828,"open":1736,"high":1829,"low":1736,"close":1526,"change":659,"percent_change":1830,"volume":1607,"transactions":9,"vwap":1526},"2025-09-11",4.44,1.38,{"date":1832,"open":1478,"high":772,"low":1478,"close":1604,"change":285,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1604},"2025-09-10",2.83,13500,{"date":1836,"open":1444,"high":1604,"low":1444,"close":1824,"change":421,"percent_change":1837,"volume":1367,"transactions":9,"vwap":1824},"2025-09-09",2.66,{"date":1839,"open":1264,"high":1538,"low":1444,"close":1538,"change":246,"percent_change":1707,"volume":1840,"transactions":9,"vwap":1538},"2025-09-08",11100,{"date":1842,"open":1507,"high":1483,"low":1549,"close":1520,"change":923,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1520},"2025-09-05",4.87,5100,{"date":1846,"open":1847,"high":1512,"low":1848,"close":1533,"change":236,"percent_change":669,"volume":1849,"transactions":9,"vwap":1533},"2025-09-04",3.93,3.82,27900,{"date":1851,"open":624,"high":624,"low":1574,"close":1646,"change":1852,"percent_change":1853,"volume":1522,"transactions":9,"vwap":1646},"2025-09-03",-0.36,-8.37,{"date":1855,"open":1580,"high":1829,"low":1720,"close":1540,"change":236,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1540},"2025-09-02",-0.92,22000,{"date":1859,"open":1525,"high":1519,"low":688,"close":1579,"change":968,"percent_change":1860,"volume":1821,"transactions":9,"vwap":1579},"2025-08-29",0.7,{"date":1862,"open":1540,"high":1438,"low":1540,"close":1525,"change":527,"percent_change":150,"volume":1034,"transactions":9,"vwap":1525},"2025-08-28",{"date":1864,"open":1525,"high":1526,"low":1720,"close":1641,"change":236,"percent_change":1865,"volume":1708,"transactions":9,"vwap":1641},"2025-08-27",-0.93,{"date":1867,"open":1525,"high":1519,"low":1513,"close":1540,"change":305,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1540},"2025-08-26",-1.6,16100,{"date":1871,"open":1483,"high":1872,"low":1483,"close":1559,"change":1439,"percent_change":1873,"volume":1647,"transactions":9,"vwap":1559},"2025-08-25",4.38,7.11,{"date":1875,"open":1565,"high":688,"low":1565,"close":1711,"change":285,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1711},"2025-08-22",3.03,27500,{"date":1879,"open":1520,"high":1880,"low":1636,"close":1636,"change":344,"percent_change":1881,"volume":1803,"transactions":9,"vwap":1636},"2025-08-21",4.18,-3.41,{"date":1883,"open":1712,"high":772,"low":1520,"close":1483,"change":314,"percent_change":786,"volume":1884,"transactions":9,"vwap":1483},"2025-08-20",20700,{"date":1886,"open":1565,"high":1681,"low":1565,"close":1580,"change":1521,"percent_change":1521,"volume":1887,"transactions":9,"vwap":1580},"2025-08-19",35500,{"date":1889,"open":1581,"high":1679,"low":1534,"close":1580,"change":432,"percent_change":1029,"volume":1890,"transactions":9,"vwap":1580},"2025-08-18",40200,{"date":1892,"open":1660,"high":1519,"low":1534,"close":1559,"change":53,"percent_change":1540,"volume":1338,"transactions":9,"vwap":1559},"2025-08-15",{"date":1894,"open":1676,"high":1895,"low":1712,"close":1615,"change":363,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1615},"2025-08-14",4.63,-9.7,76500,{"date":1899,"open":1847,"high":1573,"low":1549,"close":1679,"change":844,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1679},"2025-08-13",20.21,69100,{"date":1903,"open":1482,"high":624,"low":1904,"close":1549,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1549},"2025-08-12",3.79,-0.28,-6.76,48200,{"date":1909,"open":1540,"high":1592,"low":1444,"close":1712,"change":705,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1712},"2025-08-11",-5.05,29000,{"date":1913,"open":1686,"high":1914,"low":1581,"close":1604,"change":676,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1604},"2025-08-08",4.58,-2.24,21800,{"date":1918,"open":1327,"high":1370,"low":1664,"close":1664,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1664},"2025-08-07",-0.39,-8.04,18300,{"date":1923,"open":1924,"high":1296,"low":1680,"close":1924,"change":607,"percent_change":669,"volume":1925,"transactions":9,"vwap":1924},"2025-08-06",4.85,39500,{"date":1927,"open":1924,"high":1370,"low":1605,"close":1928,"change":236,"percent_change":1145,"volume":1929,"transactions":9,"vwap":1928},"2025-08-05",4.9,27100,{"date":1931,"open":1679,"high":1327,"low":1664,"close":1397,"change":1610,"percent_change":1932,"volume":1095,"transactions":9,"vwap":1397},"2025-08-04",6.47,{"date":1934,"open":1401,"high":1620,"low":1438,"close":1679,"change":785,"percent_change":1935,"volume":798,"transactions":9,"vwap":1679},"2025-08-01",-6.45,{"date":1937,"open":1630,"high":1630,"low":1928,"close":1379,"change":468,"percent_change":756,"volume":1938,"transactions":9,"vwap":1379},"2025-07-31",22300,{"date":1940,"open":1282,"high":21,"low":1282,"close":1341,"change":285,"percent_change":1582,"volume":1941,"transactions":9,"vwap":1341},"2025-07-30",38600,{"date":1943,"open":1280,"high":1334,"low":1327,"close":1335,"change":403,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1335},"2025-07-29",-3.59,30300,{"date":1947,"open":1289,"high":1356,"low":1402,"close":1948,"change":20,"percent_change":253,"volume":1949,"transactions":9,"vwap":1948},"2025-07-28",5.29,26600,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1395,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1395},"2025-07-25",5.95,4.88,-0.9,-15.44,69200,{"date":1958,"open":1959,"high":1959,"low":1356,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-24",6.15,5.83,-0.42,-6.72,26000,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-07-23",6.66,6.06,6.25,-0.3,-4.58,14500,{"date":1973,"open":1974,"high":245,"low":1440,"close":1261,"change":749,"percent_change":1975,"volume":1475,"transactions":9,"vwap":1261},"2025-07-22",6.72,-2.53,{"date":1977,"open":219,"high":1978,"low":1974,"close":1974,"change":88,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1974},"2025-07-21",7.05,-3.45,31300,{"date":1982,"open":244,"high":1983,"low":1966,"close":219,"change":1610,"percent_change":1438,"volume":996,"transactions":9,"vwap":219},"2025-07-18",7.76,{"date":1985,"open":1966,"high":1986,"low":1966,"close":1966,"change":527,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1966},"2025-07-17",6.98,0.76,7300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1521,"percent_change":1521,"volume":1994,"transactions":9,"vwap":1993},"2025-07-16",6.68,6.69,6.61,5600,{"date":1996,"open":1997,"high":1997,"low":1993,"close":1993,"change":1825,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1993},"2025-07-15",6.76,-2.36,1500,{"date":2001,"open":2002,"high":2003,"low":255,"close":255,"change":384,"percent_change":2004,"volume":1758,"transactions":9,"vwap":255},"2025-07-14",6.88,7.19,-0.44,{"date":2006,"open":243,"high":2002,"low":19,"close":224,"change":53,"percent_change":2007,"volume":2008,"transactions":9,"vwap":224},"2025-07-11",2.72,8000,{"date":2010,"open":1966,"high":1267,"low":2011,"close":2012,"change":623,"percent_change":1326,"volume":2013,"transactions":9,"vwap":2012},"2025-07-10",6.6,6.62,15500,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":1521,"percent_change":1521,"volume":2017,"transactions":9,"vwap":2016},"2025-07-09",6.3,700,{"date":2019,"open":2020,"high":2020,"low":2016,"close":2016,"change":468,"percent_change":720,"volume":2021,"transactions":9,"vwap":2016},"2025-07-08",6.58,8500,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":53,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-07",6.67,6.41,6.56,2.82,4600,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":958,"percent_change":1081,"volume":2034,"transactions":9,"vwap":2033},"2025-07-03",6.31,6.42,6.38,2000,{"date":2036,"open":2037,"high":2038,"low":1134,"close":2039,"change":131,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-07-02",6.14,6.57,6.36,1.44,21000,{"date":2043,"open":2044,"high":2012,"low":2045,"close":2046,"change":188,"percent_change":1757,"volume":1330,"transactions":9,"vwap":2046},"2025-07-01",6.21,6.12,6.27,{"date":2048,"open":2016,"high":1699,"low":2046,"close":1262,"change":285,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1262},"2025-06-30",1.91,12700,{"date":2052,"open":2024,"high":2053,"low":2054,"close":2054,"change":1919,"percent_change":2055,"volume":1840,"transactions":9,"vwap":2054},"2025-06-27",6.7,6.28,-5.85,{"date":2057,"open":2002,"high":1267,"low":2058,"close":2024,"change":439,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2024},"2025-06-26",6.52,-3.05,11900,{"date":2062,"open":2063,"high":1986,"low":216,"close":2002,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2002},"2025-06-25",6.11,0.81,13.34,380800,{"date":2068,"open":2069,"high":1820,"low":1960,"close":2069,"change":305,"percent_change":2070,"volume":1078,"transactions":9,"vwap":2069},"2025-06-24",6.07,-1.14,{"date":2072,"open":1959,"high":1968,"low":2073,"close":2037,"change":819,"percent_change":785,"volume":2074,"transactions":9,"vwap":2037},"2025-06-23",6.08,10000,{"date":2076,"open":1440,"high":1440,"low":1820,"close":2077,"change":468,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-06-20",6.16,-4.05,37900,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2032,"change":668,"percent_change":1650,"volume":1617,"transactions":9,"vwap":2032},"2025-06-18",6.5,6.2,{"date":2085,"open":2086,"high":1974,"low":2086,"close":2082,"change":676,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2082},"2025-06-17",6.26,-1.52,16700,{"date":2090,"open":2091,"high":1992,"low":2092,"close":2011,"change":1350,"percent_change":2093,"volume":1713,"transactions":9,"vwap":2011},"2025-06-16",6.53,6.35,1.54,{"date":2095,"open":1261,"high":2024,"low":1968,"close":2082,"change":305,"percent_change":1188,"volume":1834,"transactions":9,"vwap":2082},"2025-06-13",{"date":2097,"open":2025,"high":2020,"low":1262,"close":2038,"change":668,"percent_change":884,"volume":2098,"transactions":9,"vwap":2038},"2025-06-12",13600,{"date":2100,"open":2053,"high":255,"low":2082,"close":223,"change":527,"percent_change":1987,"volume":2101,"transactions":9,"vwap":223},"2025-06-11",26400,{"date":2103,"open":2011,"high":2024,"low":1262,"close":2011,"change":676,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2011},"2025-06-10",-1.49,10700,{"date":2107,"open":1997,"high":1997,"low":1440,"close":2053,"change":527,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2053},"2025-06-09",0.75,6500,{"date":2111,"open":2112,"high":1699,"low":1440,"close":223,"change":668,"percent_change":2113,"volume":2114,"transactions":9,"vwap":223},"2025-06-06",6.46,-1.19,9000,{"date":2116,"open":19,"high":213,"low":2117,"close":213,"change":236,"percent_change":237,"volume":1509,"transactions":9,"vwap":213},"2025-06-05",6.39,{"date":2119,"open":234,"high":2120,"low":2033,"close":255,"change":344,"percent_change":1757,"volume":2121,"transactions":9,"vwap":255},"2025-06-04",6.93,27000,{"date":2123,"open":2124,"high":1267,"low":2083,"close":2125,"change":1081,"percent_change":1605,"volume":2126,"transactions":9,"vwap":2125},"2025-06-03",6.32,6.91,17200,{"date":2128,"open":2077,"high":223,"low":1794,"close":2011,"change":2129,"percent_change":304,"volume":2130,"transactions":9,"vwap":2011},"2025-06-02",0.45,22900,{"date":2132,"open":2133,"high":2082,"low":1959,"close":1959,"change":141,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1959},"2025-05-30",6.33,-5.24,17600,{"date":2137,"open":1992,"high":1992,"low":2138,"close":2139,"change":668,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-29",6.29,6.49,-1.22,12800,{"date":2143,"open":243,"high":2144,"low":1261,"close":2038,"change":668,"percent_change":884,"volume":2145,"transactions":9,"vwap":2038},"2025-05-28",6.97,15100,{"date":2147,"open":2053,"high":245,"low":2082,"close":223,"change":141,"percent_change":2148,"volume":1617,"transactions":9,"vwap":223},"2025-05-27",-4.86,{"date":2150,"open":232,"high":244,"low":1991,"close":244,"change":968,"percent_change":1425,"volume":1708,"transactions":9,"vwap":244},"2025-05-23",{"date":2152,"open":2125,"high":1267,"low":1992,"close":219,"change":226,"percent_change":2153,"volume":2154,"transactions":9,"vwap":219},"2025-05-22",2.2,11200,{"date":2156,"open":2157,"high":294,"low":1699,"close":222,"change":1149,"percent_change":1337,"volume":1030,"transactions":9,"vwap":222},"2025-05-21",7.14,{"date":2159,"open":2160,"high":253,"low":2157,"close":2157,"change":796,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2157},"2025-05-20",7.23,-4.16,12000,{"date":2164,"open":622,"high":582,"low":294,"close":274,"change":225,"percent_change":485,"volume":2165,"transactions":9,"vwap":274},"2025-05-19",8800,{"date":2167,"open":622,"high":582,"low":275,"close":283,"change":550,"percent_change":2168,"volume":1020,"transactions":9,"vwap":283},"2025-05-16",0.95,{"date":2170,"open":253,"high":343,"low":2171,"close":264,"change":659,"percent_change":1468,"volume":2172,"transactions":9,"vwap":264},"2025-05-15",7.18,9500,{"date":2174,"open":253,"high":274,"low":253,"close":292,"change":403,"percent_change":1975,"volume":1099,"transactions":9,"vwap":292},"2025-05-14",{"date":2176,"open":274,"high":582,"low":253,"close":582,"change":527,"percent_change":157,"volume":2177,"transactions":9,"vwap":582},"2025-05-13",7500,{"date":2179,"open":313,"high":333,"low":253,"close":274,"change":843,"percent_change":1003,"volume":2180,"transactions":9,"vwap":274},"2025-05-12",21400,{"date":2182,"open":322,"high":639,"low":264,"close":264,"change":2183,"percent_change":2184,"volume":2088,"transactions":9,"vwap":264},"2025-05-09",-0.43,-5.51,{"date":2186,"open":704,"high":380,"low":266,"close":967,"change":796,"percent_change":2187,"volume":2188,"transactions":9,"vwap":967},"2025-05-08",-3.82,38700,{"date":2190,"open":1130,"high":742,"low":704,"close":704,"change":1621,"percent_change":2191,"volume":2192,"transactions":9,"vwap":704},"2025-05-07",-4.14,18000,{"date":2194,"open":1042,"high":1042,"low":1014,"close":466,"change":1825,"percent_change":2195,"volume":2196,"transactions":9,"vwap":466},"2025-05-06",-1.86,5300,{"date":2198,"open":1012,"high":1052,"low":1012,"close":419,"change":1366,"percent_change":1445,"volume":2199,"transactions":9,"vwap":419},"2025-05-05",6600,{"date":2201,"open":1007,"high":768,"low":492,"close":492,"change":344,"percent_change":2202,"volume":2203,"transactions":9,"vwap":492},"2025-05-02",-1.67,3800,{"date":2205,"open":995,"high":1071,"low":649,"close":420,"change":623,"percent_change":1451,"volume":2206,"transactions":9,"vwap":420},"2025-05-01",9700,{"date":2208,"open":573,"high":778,"low":370,"close":493,"change":363,"percent_change":2209,"volume":1099,"transactions":9,"vwap":493},"2025-04-30",-5.29,{"date":2211,"open":477,"high":2212,"low":1013,"close":778,"change":607,"percent_change":2213,"volume":2214,"transactions":9,"vwap":778},"2025-04-29",8.64,-0.58,13400,{"date":2216,"open":1043,"high":1075,"low":696,"close":437,"change":749,"percent_change":325,"volume":2217,"transactions":9,"vwap":437},"2025-04-28",6900,{"date":2219,"open":944,"high":770,"low":1102,"close":1223,"change":88,"percent_change":2220,"volume":1667,"transactions":9,"vwap":1223},"2025-04-25",-2.68,{"date":2222,"open":1023,"high":2223,"low":1007,"close":711,"change":2224,"percent_change":1134,"volume":1834,"transactions":9,"vwap":711},"2025-04-24",9.16,0.51,{"date":180,"open":437,"high":500,"low":696,"close":1007,"change":676,"percent_change":2226,"volume":1921,"transactions":9,"vwap":1007},-1.17]