[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGCY":3,"homepage-market-summary":31,"stock-historical-LGCY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LGCY","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},"Legacy Education Inc.","NYSE American",null,"SERVICES-EDUCATIONAL SERVICES","Legacy Education Inc provides career-focused, post-secondary education services to students at all stages of adult life, from recent high school graduates to working parents, through various educational institutions.","300","Temecula, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.78,9.63,9.87,9.55,9.58,0.2,2.09,22669.028332,548,9.7635,14.7,7.943,58427.296964541834,27.2,507,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":21,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.01,68883,25142351.5381,48.18,"2025-04-23",[183,184,194,205,215,224,233,243,254,264,273,283,294,304,312,321,330,340,350,359,367,377,387,395,406,416,426,434,444,452,459,468,475,485,493,501,508,517,525,533,544,554,562,570,580,590,600,610,619,628,634,643,652,663,670,678,685,691,698,704,708,714,721,728,734,739,745,750,758,763,768,773,778,785,791,798,802,806,812,819,825,832,838,844,849,853,857,863,867,870,875,883,888,895,900,904,910,915,921,927,933,939,946,951,955,961,966,970,975,980,985,992,999,1005,1009,1018,1026,1033,1041,1048,1053,1061,1067,1073,1078,1084,1089,1095,1100,1106,1113,1118,1125,1131,1137,1145,1151,1156,1162,1169,1173,1176,1183,1190,1197,1204,1209,1216,1222,1229,1235,1239,1244,1250,1256,1261,1266,1271,1274,1277,1283,1287,1294,1299,1301,1308,1312,1319,1325,1331,1336,1340,1347,1353,1358,1364,1367,1371,1379,1385,1389,1393,1398,1401,1405,1408,1412,1416,1419,1424,1429,1433,1438,1442,1446,1448,1453,1455,1460,1465,1472,1478,1483,1488,1494,1498,1504,1510,1516,1520,1527,1532,1538,1542,1547,1552,1556,1562,1565,1569,1577,1585,1592,1601,1608,1614,1623,1629,1635,1641,1647,1653,1658,1661,1667,1673,1680,1684,1688,1691,1695,1700,1705,1710,1715,1721,1727,1734,1741,1746,1750,1755,1760,1765,1770,1774,1779,1785,1791,1795,1800,1805,1812,1817,1820,1824,1829,1835,1839,1846,1851,1856,1860,1865,1870,1873,1878,1883,1890,1897,1901,1905,1910,1915,1919,1922,1926,1930,1934,1938,1943,1948,1953,1958,1963,1966,1971,1975,1979,1985,1990,1995,1999,2003,2010,2016,2020,2027,2032,2034,2038,2042,2046,2051,2057,2062,2066,2071,2076,2082,2088,2092,2095,2099,2104,2109,2115,2120,2125,2130,2136,2140,2146,2149,2156,2159,2163,2169,2173,2178,2185,2189,2192,2197,2201,2207,2213,2216,2222,2230,2237,2243,2250,2257,2264,2270,2277,2284,2290,2298,2303,2310,2317,2323,2329],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",9.68,9.72,9.32,-0.02,-0.21,79149.5721,918,9.5812,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",9.65,9.8,9.4,9.6,-0.07,-0.72,78067.7071,528,9.6161,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",9.5,9.67,9.2238,0.17,1.79,57115.364939,793,9.5573,{"date":216,"open":217,"high":186,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",9.03,8.79,0.43,4.74,126588.8546,1085,9.3636,{"date":225,"open":226,"high":198,"low":227,"close":228,"change":89,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",9.25,9.06,9.07,-2.58,76776.08447,1029,9.2119,{"date":234,"open":226,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",9.7,8.53,9.31,-1.33,-12.5,373974.449511,3008,9.3994,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",10.46,10.69,10.13,10.64,0.33,3.2,202536.269013,2374,10.2429,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",10,10.445,10.31,0.31,3.1,43461.910957,702,10.1935,{"date":265,"open":266,"high":267,"low":256,"close":256,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",10.22,10.51,-0.09,-0.89,79940.119459,1451,10.2353,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",10.5,10.67,10.09,-0.47,-4.45,51116.274216,679,10.3226,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",10.57,10.65,10.3601,10.56,0.14,1.34,39697.455282,443,10.5152,{"date":295,"open":296,"high":248,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",10.45,10.39,10.42,0.07,0.68,31797.5059,1033,10.4894,{"date":305,"open":306,"high":248,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",10.32,10.35,0,16435.6949,402,10.4218,{"date":313,"open":314,"high":315,"low":307,"close":307,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",10.44,10.9282,0.02,0.19,24398.3549,588,10.4535,{"date":322,"open":323,"high":286,"low":324,"close":325,"change":54,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",10.2,10.1257,10.33,1.77,43305.097377,661,10.4759,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",10.24,11,10.15,-0.06,-0.59,37962.9459,530,10.4708,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":268,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",10.3,10.3751,10.12,10.21,-0.87,21175.9679,541,10.2392,{"date":351,"open":352,"high":352,"low":353,"close":342,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",10.54,10.29,-0.16,-1.53,10583.5059,311,10.3595,{"date":360,"open":361,"high":362,"low":342,"close":245,"change":335,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",10.55,10.7188,-0.57,54616.6056,872,10.5393,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",10.72,10.865,10.52,-0.23,-2.14,4389.7699,115,10.7356,{"date":378,"open":379,"high":333,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",10.85,10.7201,10.75,-0.03,-0.28,20665.816597,292,10.7985,{"date":388,"open":389,"high":390,"low":391,"close":389,"change":382,"percent_change":383,"volume":392,"transactions":393,"vwap":394},"2026-09-02",10.78,10.855,10.53,20305.169731,345,10.7318,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",10.92,11.0245,10.66,10.81,-0.14,-1.28,25668.3927,445,10.8597,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":190,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",11.16,11.3,10.892,10.95,-1.88,46211.8471,856,11.0484,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",10.89,11.7,10.84,0.27,2.48,88714.248524,1034,11.3137,{"date":427,"open":361,"high":428,"low":361,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",11.67,0.37,3.52,74402.641302,1179,10.9848,{"date":435,"open":436,"high":437,"low":438,"close":371,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",10.61,10.7,10.465,-0.1,-0.94,20836.46839,612,10.5764,{"date":445,"open":248,"high":286,"low":245,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",10.62,0.16,1.53,23978.720227,442,10.5221,{"date":453,"open":352,"high":454,"low":245,"close":245,"change":268,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",10.6,-0.85,19707.8629,633,10.5141,{"date":460,"open":461,"high":462,"low":463,"close":361,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":267},"2026-08-21",10.47,10.6433,10.4012,0.03,0.29,24798.490651,424,{"date":469,"open":286,"high":286,"low":461,"close":371,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",-0.04,-0.38,7708.687644,222,10.5196,{"date":476,"open":477,"high":478,"low":479,"close":288,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",10.48,10.76,10.4207,0.15,1.44,23475.614194,524,10.6085,{"date":486,"open":314,"high":248,"low":256,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",10.41,0.06,0.58,39406.9989,561,10.4246,{"date":494,"open":248,"high":495,"low":307,"close":307,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",10.77,-0.39,-3.63,55956.475361,682,10.6156,{"date":502,"open":400,"high":418,"low":446,"close":503,"change":480,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",10.74,1.42,29840.54854,567,10.7476,{"date":509,"open":399,"high":510,"low":275,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",10.8,10.59,-0.11,-1.03,36733.056074,1402,10.6291,{"date":518,"open":454,"high":510,"low":519,"close":437,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",10.58,0.05,0.47,35999.092295,797,10.7178,{"date":526,"open":527,"high":528,"low":267,"close":286,"change":336,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",11.38,11.6014,-5.25,138574.149848,2217,10.9241,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",11.5,11.69,11.17,11.24,-0.26,-2.26,111297.96434,997,11.3084,{"date":545,"open":546,"high":547,"low":548,"close":535,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",11.81,11.93,11.495,-0.48,-4.01,49484.850628,843,11.6417,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":308,"percent_change":308,"volume":559,"transactions":560,"vwap":561},"2026-08-06",11.89,11.98,11.75,26870.1539,497,11.8613,{"date":563,"open":564,"high":565,"low":419,"close":557,"change":464,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",12,12.1,0.25,42688.465503,595,11.9178,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",12.05,12.395,11.95,-0.25,-2.05,41631.191278,862,12.1323,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",11.97,12.2,11.7001,0.41,3.48,41214.921039,901,12.0315,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",12.02,12.25,11.79,-0.32,-2.64,15257.643572,398,11.9991,{"date":601,"open":602,"high":603,"low":604,"close":602,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",12.11,12.6,11.86,-0.12,-0.98,61692.510681,750,12.3365,{"date":611,"open":612,"high":613,"low":582,"close":614,"change":447,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",12.06,12.3,12.23,1.33,34627.6059,492,12.159,{"date":620,"open":558,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":24,"vwap":627},"2026-07-28",12.145,11.68,12.07,0.38,3.25,69174.22626,11.9906,{"date":629,"open":594,"high":564,"low":630,"close":536,"change":470,"percent_change":142,"volume":631,"transactions":632,"vwap":633},"2026-07-27",11.65,25336.979717,641,11.7791,{"date":635,"open":636,"high":637,"low":630,"close":638,"change":488,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",11.74,12.04,11.73,0.51,49451.535394,576,11.9019,{"date":644,"open":645,"high":646,"low":645,"close":428,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",11.46,11.895,0.08,0.69,39100.553423,741,11.6241,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",11.85,12.14,11.252,11.59,-0.22,-1.86,36020.924153,448,11.6271,{"date":664,"open":665,"high":665,"low":428,"close":546,"change":142,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",12.24,-2.8,44754.41692,650,12.0127,{"date":671,"open":614,"high":672,"low":602,"close":673,"change":674,"percent_change":647,"volume":675,"transactions":676,"vwap":677},"2026-07-20",12.41,12.15,0.01,63304.776158,966,12.2596,{"date":679,"open":680,"high":614,"low":681,"close":655,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":655},"2026-07-17",12.01,11.72,0.13,1.08,36300,{"date":686,"open":654,"high":687,"low":688,"close":680,"change":465,"percent_change":689,"volume":690,"transactions":9,"vwap":680},"2026-07-16",12.235,11.82,2.47,47400,{"date":692,"open":693,"high":693,"low":694,"close":681,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":681},"2026-07-15",12.34,11.625,-0.58,-4.72,39700,{"date":699,"open":419,"high":700,"low":419,"close":613,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":613},"2026-07-14",12.35,0.59,5.04,102500,{"date":705,"open":419,"high":556,"low":535,"close":706,"change":308,"percent_change":308,"volume":707,"transactions":9,"vwap":706},"2026-07-13",11.71,12400,{"date":709,"open":408,"high":710,"low":408,"close":706,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":706},"2026-07-10",11.9,0.04,0.34,76400,{"date":715,"open":716,"high":717,"low":718,"close":428,"change":189,"percent_change":719,"volume":720,"transactions":9,"vwap":428},"2026-07-09",11.58,11.77,11.355,-0.17,37500,{"date":722,"open":723,"high":638,"low":724,"close":536,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":536},"2026-07-08",11.39,11.261,0.42,3.73,23700,{"date":729,"open":688,"high":688,"low":730,"close":731,"change":549,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",11.2,11.27,-4.09,24300,{"date":735,"open":419,"high":736,"low":737,"close":558,"change":488,"percent_change":639,"volume":738,"transactions":9,"vwap":558},"2026-07-06",11.885,11.21,30400,{"date":740,"open":741,"high":741,"low":535,"close":536,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":536},"2026-07-02",11.84,-0.15,-1.27,26200,{"date":746,"open":747,"high":710,"low":748,"close":741,"change":647,"percent_change":300,"volume":749,"transactions":9,"vwap":741},"2026-07-01",11.87,11.588,55400,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",11.96,11.64,11.76,-0.2,-1.67,44100,{"date":759,"open":645,"high":752,"low":760,"close":752,"change":102,"percent_change":761,"volume":762,"transactions":9,"vwap":752},"2026-06-29",11.14,4.91,59800,{"date":764,"open":333,"high":535,"low":333,"close":765,"change":429,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-26",11.4,3.35,128500,{"date":769,"open":333,"high":770,"low":333,"close":771,"change":464,"percent_change":421,"volume":772,"transactions":9,"vwap":771},"2026-06-25",11.095,11.03,29400,{"date":774,"open":760,"high":775,"low":333,"close":333,"change":742,"percent_change":776,"volume":777,"transactions":9,"vwap":333},"2026-06-24",11.28,-1.35,33700,{"date":779,"open":780,"high":538,"low":333,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",11.05,11.15,0.1,0.9,35100,{"date":786,"open":787,"high":788,"low":333,"close":780,"change":605,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-06-22",11.12,11.23,-1.07,39600,{"date":792,"open":793,"high":794,"low":795,"close":537,"change":382,"percent_change":796,"volume":797,"transactions":9,"vwap":537},"2026-06-18",11.18,11.26,11.1,-0.27,26100,{"date":799,"open":781,"high":409,"low":800,"close":730,"change":520,"percent_change":801,"volume":797,"transactions":9,"vwap":730},"2026-06-17",10.922,0.45,{"date":803,"open":333,"high":730,"low":333,"close":781,"change":480,"percent_change":804,"volume":805,"transactions":9,"vwap":781},"2026-06-16",1.36,44900,{"date":807,"open":808,"high":809,"low":333,"close":333,"change":810,"percent_change":268,"volume":811,"transactions":9,"vwap":333},"2026-06-15",11.11,11.25,-0.01,32500,{"date":813,"open":737,"high":814,"low":815,"close":816,"change":742,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-12",11.29,10.98,11.01,-1.34,26800,{"date":820,"open":780,"high":730,"low":821,"close":408,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":408},"2026-06-11",10.974,0.12,1.09,25800,{"date":826,"open":538,"high":827,"low":333,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",11.31,11.04,-0.13,-1.16,31200,{"date":833,"open":537,"high":834,"low":835,"close":537,"change":200,"percent_change":836,"volume":837,"transactions":9,"vwap":537},"2026-06-09",11.317,11.032,-0.62,43500,{"date":839,"open":808,"high":840,"low":841,"close":538,"change":54,"percent_change":842,"volume":843,"transactions":9,"vwap":538},"2026-06-08",11.259,10.795,1.63,46500,{"date":845,"open":408,"high":846,"low":478,"close":847,"change":605,"percent_change":789,"volume":848,"transactions":9,"vwap":847},"2026-06-05",11.35,11.06,56100,{"date":850,"open":816,"high":851,"low":816,"close":793,"change":308,"percent_change":308,"volume":852,"transactions":9,"vwap":793},"2026-06-04",11.34,54300,{"date":854,"open":781,"high":814,"low":855,"close":793,"change":464,"percent_change":421,"volume":856,"transactions":9,"vwap":793},"2026-06-03",11.02,30900,{"date":858,"open":859,"high":794,"low":333,"close":781,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":781},"2026-06-02",11.19,-0.05,-0.45,46700,{"date":864,"open":771,"high":409,"low":771,"close":730,"change":132,"percent_change":865,"volume":866,"transactions":9,"vwap":730},"2026-06-01",0.81,28100,{"date":868,"open":775,"high":409,"low":333,"close":808,"change":742,"percent_change":238,"volume":869,"transactions":9,"vwap":808},"2026-05-29",71100,{"date":871,"open":808,"high":872,"low":873,"close":794,"change":682,"percent_change":151,"volume":874,"transactions":9,"vwap":794},"2026-05-28",11.42,11.075,78200,{"date":876,"open":333,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",11.22,10.88,11.13,0.28,2.58,79800,{"date":884,"open":855,"high":781,"low":379,"close":379,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":379},"2026-05-26",-0.19,-1.72,86900,{"date":889,"open":890,"high":891,"low":892,"close":828,"change":471,"percent_change":893,"volume":894,"transactions":9,"vwap":828},"2026-05-22",11.43,11.615,10.775,-3.33,94700,{"date":896,"open":754,"high":897,"low":730,"close":872,"change":142,"percent_change":898,"volume":899,"transactions":9,"vwap":872},"2026-05-21",11.83,-2.89,51900,{"date":901,"open":688,"high":565,"low":902,"close":754,"change":520,"percent_change":219,"volume":903,"transactions":9,"vwap":754},"2026-05-20",11.726,31500,{"date":905,"open":556,"high":906,"low":706,"close":706,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":706},"2026-05-19",12.26,-0.29,-2.42,62800,{"date":911,"open":747,"high":912,"low":913,"close":564,"change":647,"percent_change":158,"volume":914,"transactions":9,"vwap":564},"2026-05-18",12.28,11.485,158000,{"date":916,"open":765,"high":917,"low":397,"close":918,"change":695,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-15",12.42,11.92,-4.64,124100,{"date":922,"open":535,"high":603,"low":535,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",12.5,0.3,2.46,106100,{"date":928,"open":918,"high":929,"low":930,"close":583,"change":880,"percent_change":931,"volume":932,"transactions":9,"vwap":583},"2026-05-13",12.31,11.655,2.35,94800,{"date":934,"open":622,"high":918,"low":935,"close":918,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":918},"2026-05-12",11.41,0.36,3.11,44000,{"date":940,"open":622,"high":941,"low":942,"close":943,"change":401,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-11",11.835,11.37,11.56,-1.2,85800,{"date":947,"open":877,"high":948,"low":808,"close":419,"change":585,"percent_change":949,"volume":950,"transactions":9,"vwap":419},"2026-05-08",11.8,3.63,68100,{"date":952,"open":538,"high":953,"low":873,"close":814,"change":674,"percent_change":132,"volume":954,"transactions":9,"vwap":814},"2026-05-07",11.55,63400,{"date":956,"open":538,"high":957,"low":958,"close":775,"change":647,"percent_change":959,"volume":960,"transactions":9,"vwap":775},"2026-05-06",11.49,11.145,0.71,58100,{"date":962,"open":847,"high":963,"low":964,"close":730,"change":308,"percent_change":308,"volume":965,"transactions":9,"vwap":730},"2026-05-05",11.47,10.97,60800,{"date":967,"open":333,"high":872,"low":968,"close":730,"change":54,"percent_change":842,"volume":969,"transactions":9,"vwap":730},"2026-05-04",10.9,97200,{"date":971,"open":765,"high":680,"low":972,"close":855,"change":210,"percent_change":973,"volume":974,"transactions":9,"vwap":855},"2026-05-01",10.86,1.57,131400,{"date":976,"open":780,"high":890,"low":389,"close":379,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":379},"2026-04-30",-0.43,-3.81,52500,{"date":981,"open":723,"high":982,"low":333,"close":775,"change":299,"percent_change":983,"volume":984,"transactions":9,"vwap":775},"2026-04-29",11.905,0.62,53500,{"date":986,"open":987,"high":988,"low":847,"close":737,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":737},"2026-04-28",11.66,11.78,-0.5,-4.27,61500,{"date":993,"open":994,"high":995,"low":996,"close":706,"change":268,"percent_change":997,"volume":998,"transactions":9,"vwap":706},"2026-04-27",12.09,12.295,11.6,-0.76,49400,{"date":1000,"open":1001,"high":613,"low":1002,"close":948,"change":1003,"percent_change":279,"volume":1004,"transactions":9,"vwap":948},"2026-04-24",12.21,9.83,-0.55,178500,{"date":1006,"open":672,"high":1007,"low":906,"close":700,"change":382,"percent_change":89,"volume":1008,"transactions":9,"vwap":700},"2026-04-23",12.59,36000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-22",12.88,13.03,12.29,12.38,-0.35,-2.75,36500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-21",13.44,13.7,12.73,-0.69,-5.14,28900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":382,"percent_change":658,"volume":1032,"transactions":9,"vwap":1031},"2026-04-20",13.43,13.595,13.29,13.42,25500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":21,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-17",13.5,13.74,13.36,13.45,1.51,42300,{"date":1042,"open":1020,"high":1043,"low":1044,"close":1045,"change":742,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-16",13.52,13.022,13.25,-1.12,20400,{"date":1049,"open":1036,"high":1036,"low":1050,"close":1050,"change":496,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-15",13.4,-2.83,23900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":421,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-14",13.66,13.9,13.63,13.79,2,35800,{"date":1062,"open":1063,"high":1064,"low":1028,"close":1043,"change":1065,"percent_change":336,"volume":1066,"transactions":9,"vwap":1043},"2026-04-13",13.54,13.87,-0.08,45200,{"date":1068,"open":1069,"high":1056,"low":1031,"close":1070,"change":439,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-10",13.78,13.6,-0.73,52400,{"date":1074,"open":672,"high":1075,"low":1076,"close":1021,"change":137,"percent_change":285,"volume":1077,"transactions":9,"vwap":1021},"2026-04-09",13.95,12.359,106000,{"date":1079,"open":923,"high":1080,"low":1013,"close":1081,"change":880,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-08",12.75,12.39,2.31,44800,{"date":1085,"open":1086,"high":1022,"low":602,"close":602,"change":1087,"percent_change":1088,"volume":1008,"transactions":9,"vwap":602},"2026-04-07",12.69,-0.61,-4.8,{"date":1090,"open":1091,"high":1022,"low":1091,"close":1092,"change":447,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-06",12.48,12.72,1.27,29600,{"date":1096,"open":673,"high":603,"low":673,"close":1097,"change":317,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-02",12.56,1.54,13000,{"date":1101,"open":1102,"high":1103,"low":1013,"close":1104,"change":742,"percent_change":944,"volume":1105,"transactions":9,"vwap":1104},"2026-04-01",12.58,12.815,12.37,19700,{"date":1107,"open":1108,"high":1022,"low":1014,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-31",12.53,12.52,0.24,1.95,20200,{"date":1114,"open":1115,"high":1116,"low":906,"close":912,"change":885,"percent_change":1117,"volume":757,"transactions":9,"vwap":912},"2026-03-30",12.45,12.94,-1.52,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":549,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-27",12.81,12.95,12.47,-3.71,28000,{"date":1126,"open":1127,"high":1045,"low":1128,"close":1121,"change":907,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1121},"2026-03-26",13.16,12.85,-2.19,20000,{"date":1132,"open":1045,"high":1133,"low":1134,"close":1135,"change":711,"percent_change":924,"volume":1136,"transactions":9,"vwap":1135},"2026-03-25",13.58,13.13,13.24,23000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1110,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-24",13,13.38,12.865,13.2,1.85,31900,{"date":1146,"open":1147,"high":1142,"low":1097,"close":1148,"change":259,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-23",12.74,12.96,2.45,46100,{"date":1152,"open":1153,"high":1037,"low":1014,"close":1154,"change":836,"percent_change":1155,"volume":852,"transactions":9,"vwap":1154},"2026-03-20",13.17,12.65,-4.67,{"date":1157,"open":1158,"high":1159,"low":603,"close":1159,"change":73,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-19",13.05,13.27,1.61,44200,{"date":1163,"open":1164,"high":1075,"low":1165,"close":1166,"change":346,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-18",13.81,12.86,13.06,-6.25,53700,{"date":1170,"open":1056,"high":1075,"low":1036,"close":1171,"change":480,"percent_change":823,"volume":1172,"transactions":9,"vwap":1171},"2026-03-17",13.93,17800,{"date":1174,"open":1070,"high":1075,"low":1070,"close":1069,"change":447,"percent_change":151,"volume":1175,"transactions":9,"vwap":1069},"2026-03-16",27700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":824,"transactions":9,"vwap":1180},"2026-03-13",13.15,13.65,13.62,0.52,3.97,{"date":1184,"open":1064,"high":1064,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-12",13.07,13.1,-0.9,-6.43,57900,{"date":1191,"open":1192,"high":1193,"low":1058,"close":1194,"change":829,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-11",14.14,14.15,14,-0.92,43600,{"date":1198,"open":1064,"high":1199,"low":1200,"close":1201,"change":54,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-10",14.25,13.696,14.13,1.29,42100,{"date":1205,"open":1164,"high":1206,"low":1207,"close":1075,"change":488,"percent_change":219,"volume":1208,"transactions":9,"vwap":1075},"2026-03-09",14.01,13.556,37800,{"date":1210,"open":1064,"high":1211,"low":1035,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-06",14.174,13.89,-0.3,-2.11,48700,{"date":1217,"open":1218,"high":26,"low":1219,"close":1220,"change":401,"percent_change":606,"volume":1221,"transactions":9,"vwap":1220},"2026-03-05",14.27,14.06,14.19,154500,{"date":1223,"open":1153,"high":1224,"low":1225,"close":1226,"change":682,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-04",14.37,13.14,14.33,0.92,146900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":308,"percent_change":308,"volume":1234,"transactions":9,"vwap":1232},"2026-03-03",13.98,14.2,13.593,127700,{"date":1236,"open":1179,"high":1232,"low":1070,"close":1232,"change":219,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1232},"2026-03-02",3.12,139400,{"date":1240,"open":1050,"high":1212,"low":1241,"close":1242,"change":566,"percent_change":1143,"volume":1243,"transactions":9,"vwap":1242},"2026-02-27",13.01,13.77,96000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1043,"change":316,"percent_change":480,"volume":1249,"transactions":9,"vwap":1043},"2026-02-26",13.51,13.68,13.21,90700,{"date":1251,"open":1128,"high":1035,"low":1252,"close":1035,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1035},"2026-02-25",12.753,0.65,5.06,147600,{"date":1257,"open":1080,"high":1128,"low":1258,"close":1128,"change":782,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1128},"2026-02-24",12.49,0.78,59700,{"date":1262,"open":1263,"high":1120,"low":1264,"close":1080,"change":464,"percent_change":1110,"volume":1265,"transactions":9,"vwap":1080},"2026-02-23",12.62,12.445,71700,{"date":1267,"open":665,"high":1080,"low":1001,"close":1092,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1092},"2026-02-20",0.49,4.01,143300,{"date":1272,"open":655,"high":700,"low":564,"close":614,"change":189,"percent_change":354,"volume":1273,"transactions":9,"vwap":614},"2026-02-19",82500,{"date":1275,"open":680,"high":593,"low":982,"close":593,"change":647,"percent_change":39,"volume":1276,"transactions":9,"vwap":593},"2026-02-18",135900,{"date":1278,"open":333,"high":1279,"low":1280,"close":1279,"change":983,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-17",12.17,10.995,5.37,182100,{"date":1284,"open":968,"high":953,"low":436,"close":953,"change":1039,"percent_change":1285,"volume":1286,"transactions":9,"vwap":953},"2026-02-13",15.04,180600,{"date":1288,"open":286,"high":1289,"low":256,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-12",10.665,10.04,-0.46,-4.38,59600,{"date":1295,"open":1296,"high":495,"low":296,"close":275,"change":742,"percent_change":1297,"volume":1298,"transactions":9,"vwap":275},"2026-02-11",10.73,-1.41,40600,{"date":1300,"open":276,"high":841,"low":245,"close":286,"change":447,"percent_change":448,"volume":1144,"transactions":9,"vwap":286},"2026-02-10",{"date":1302,"open":1303,"high":246,"low":1304,"close":1305,"change":480,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-09",10.4,10.372,10.49,1.45,26700,{"date":1309,"open":353,"high":477,"low":344,"close":1310,"change":54,"percent_change":326,"volume":1311,"transactions":9,"vwap":1310},"2026-02-06",10.34,35200,{"date":1313,"open":1314,"high":1315,"low":256,"close":1316,"change":439,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-05",10.19,10.495,10.16,-0.97,29100,{"date":1320,"open":1321,"high":276,"low":197,"close":1322,"change":936,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-04",9.86,10.26,3.64,75200,{"date":1326,"open":1327,"high":1327,"low":1321,"close":1328,"change":439,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-03",10.07,9.9,-1,24600,{"date":1332,"open":256,"high":266,"low":1333,"close":256,"change":1065,"percent_change":1334,"volume":1335,"transactions":9,"vwap":256},"2026-02-02",9.995,-0.79,21800,{"date":1337,"open":256,"high":277,"low":187,"close":1338,"change":439,"percent_change":606,"volume":1339,"transactions":9,"vwap":1338},"2026-01-30",10.08,33100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":822,"percent_change":1346,"volume":797,"transactions":9,"vwap":1345},"2026-01-29",10.06,10.242,9.51,10.18,1.19,{"date":1348,"open":1349,"high":277,"low":197,"close":1342,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1342},"2026-01-28",9.91,0.23,2.34,36600,{"date":1354,"open":1355,"high":298,"low":1002,"close":1002,"change":1291,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1002},"2026-01-27",10.1,-4.47,89100,{"date":1359,"open":1360,"high":353,"low":1361,"close":353,"change":21,"percent_change":1362,"volume":1363,"transactions":9,"vwap":353},"2026-01-26",10.11,9.85,1.98,65200,{"date":1365,"open":256,"high":1366,"low":1321,"close":277,"change":810,"percent_change":439,"volume":1307,"transactions":9,"vwap":277},"2026-01-23",10.14,{"date":1368,"open":1369,"high":353,"low":1361,"close":1355,"change":73,"percent_change":82,"volume":1370,"transactions":9,"vwap":1355},"2026-01-22",10.01,32600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":200,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-21",10.05,10.072,9.81,9.89,-0.7,35600,{"date":1380,"open":256,"high":1381,"low":18,"close":1382,"change":755,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-20",10.17,9.96,-1.97,33300,{"date":1386,"open":342,"high":352,"low":1316,"close":1316,"change":860,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1316},"2026-01-16",-0.49,30800,{"date":1390,"open":1345,"high":437,"low":1345,"close":345,"change":566,"percent_change":1391,"volume":1392,"transactions":9,"vwap":345},"2026-01-15",2.51,48400,{"date":1394,"open":1395,"high":307,"low":1396,"close":1382,"change":907,"percent_change":1051,"volume":1397,"transactions":9,"vwap":1382},"2026-01-14",10.25,9.82,30200,{"date":1399,"open":296,"high":296,"low":345,"close":1395,"change":605,"percent_change":830,"volume":1400,"transactions":9,"vwap":1395},"2026-01-13",17500,{"date":1402,"open":1310,"high":361,"low":1310,"close":1403,"change":1065,"percent_change":1404,"volume":1112,"transactions":9,"vwap":1403},"2026-01-12",10.37,-0.77,{"date":1406,"open":314,"high":296,"low":1395,"close":296,"change":289,"percent_change":804,"volume":1407,"transactions":9,"vwap":296},"2026-01-09",29200,{"date":1409,"open":275,"high":286,"low":342,"close":258,"change":89,"percent_change":1410,"volume":1411,"transactions":9,"vwap":258},"2026-01-08",-2.27,86500,{"date":1413,"open":391,"high":1414,"low":371,"close":361,"change":308,"percent_change":308,"volume":1415,"transactions":9,"vwap":361},"2026-01-07",10.71,37600,{"date":1417,"open":454,"high":381,"low":1305,"close":361,"change":189,"percent_change":885,"volume":1418,"transactions":9,"vwap":361},"2026-01-06",23800,{"date":1420,"open":325,"high":400,"low":325,"close":285,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":285},"2026-01-05",0.22,2.13,32100,{"date":1425,"open":1426,"high":361,"low":1427,"close":307,"change":447,"percent_change":973,"volume":1428,"transactions":9,"vwap":307},"2026-01-02",10.36,10.02,46600,{"date":1430,"open":1427,"high":487,"low":1427,"close":1314,"change":317,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1314},"2025-12-31",1.9,13300,{"date":1434,"open":1342,"high":342,"low":1435,"close":256,"change":711,"percent_change":1436,"volume":1437,"transactions":9,"vwap":256},"2025-12-30",9.885,0.4,34700,{"date":1439,"open":314,"high":352,"low":1440,"close":1382,"change":363,"percent_change":1441,"volume":1168,"transactions":9,"vwap":1382},"2025-12-29",9.945,-5.41,{"date":1443,"open":1345,"high":352,"low":1345,"close":391,"change":880,"percent_change":1444,"volume":1445,"transactions":9,"vwap":391},"2025-12-26",2.73,18100,{"date":1447,"open":1310,"high":1310,"low":1328,"close":1395,"change":382,"percent_change":907,"volume":1298,"transactions":9,"vwap":1395},"2025-12-24",{"date":1449,"open":477,"high":246,"low":1360,"close":1450,"change":885,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-23",10.28,-1.81,49600,{"date":1454,"open":511,"high":878,"low":325,"close":461,"change":308,"percent_change":308,"volume":1083,"transactions":9,"vwap":461},"2025-12-22",{"date":1456,"open":1328,"high":511,"low":1457,"close":461,"change":983,"percent_change":1458,"volume":1459,"transactions":9,"vwap":461},"2025-12-19",9.762,6.29,55600,{"date":1461,"open":1462,"high":1328,"low":1463,"close":1361,"change":1350,"percent_change":1464,"volume":1352,"transactions":9,"vwap":1361},"2025-12-18",9.66,9.415,2.39,{"date":1466,"open":1361,"high":1467,"low":1468,"close":1469,"change":742,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-17",10.136,9.535,9.62,-1.54,57000,{"date":1473,"open":256,"high":1474,"low":1475,"close":1475,"change":496,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-16",10.23,9.77,-3.84,56700,{"date":1479,"open":1305,"high":1480,"low":256,"close":1316,"change":401,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1316},"2025-12-15",10.532,-1.36,39300,{"date":1484,"open":400,"high":1485,"low":342,"close":342,"change":989,"percent_change":1486,"volume":1487,"transactions":9,"vwap":342},"2025-12-12",10.94,-4.63,67500,{"date":1489,"open":1490,"high":510,"low":1310,"close":510,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":510},"2025-12-11",10.38,0.46,4.45,65300,{"date":1495,"open":296,"high":446,"low":1496,"close":1310,"change":401,"percent_change":817,"volume":1497,"transactions":9,"vwap":1310},"2025-12-10",10.143,27100,{"date":1499,"open":1500,"high":477,"low":1500,"close":477,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":477},"2025-12-09",9.75,0.77,7.93,24100,{"date":1505,"open":1506,"high":1507,"low":1469,"close":1508,"change":829,"percent_change":1509,"volume":1392,"transactions":9,"vwap":1508},"2025-12-08",9.84,9.94,9.71,-1.32,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1506,"change":132,"percent_change":1227,"volume":1515,"transactions":9,"vwap":1506},"2025-12-05",9.79,10.015,9.735,47900,{"date":1517,"open":1321,"high":277,"low":1462,"close":1500,"change":1065,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1500},"2025-12-04",-0.81,81400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1002,"change":1350,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1002},"2025-12-03",9.69,9.93,9.614,2.4,55700,{"date":1528,"open":1382,"high":1529,"low":199,"close":199,"change":401,"percent_change":1530,"volume":1531,"transactions":9,"vwap":199},"2025-12-02",10.116,-1.44,40300,{"date":1533,"open":296,"high":275,"low":1514,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-01",9.74,-0.75,-7.15,60600,{"date":1539,"open":1366,"high":399,"low":1366,"close":1305,"change":585,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1305},"2025-11-28",4.07,93400,{"date":1543,"open":1381,"high":342,"low":1544,"close":1338,"change":822,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1338},"2025-11-26",9.99,1.2,40100,{"date":1548,"open":1507,"high":454,"low":1507,"close":1382,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1382},"2025-11-25",0.11,1.12,95000,{"date":1553,"open":334,"high":1426,"low":1002,"close":1361,"change":372,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1361},"2025-11-24",-2.28,92100,{"date":1557,"open":1558,"high":1303,"low":226,"close":1338,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1338},"2025-11-21",9.57,0.48,5,133500,{"date":1563,"open":1500,"high":1373,"low":207,"close":199,"change":316,"percent_change":73,"volume":1564,"transactions":9,"vwap":199},"2025-11-20",74100,{"date":1566,"open":1567,"high":1500,"low":1567,"close":20,"change":1227,"percent_change":446,"volume":1568,"transactions":9,"vwap":20},"2025-11-19",8.75,119200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":447,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-18",8.21,8.839,8.11,8.66,1.88,57200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-17",9.12,9.15,8.5,-0.96,-10.15,184000,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-14",8.44,9.46,1.03,12.22,111300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-13",8.8,8.949,8.25,8.43,-0.54,-6.02,92000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":21,"percent_change":1607,"volume":1363,"transactions":9,"vwap":1606},"2025-11-12",8.99,9.35,8.89,8.97,2.28,{"date":1609,"open":1581,"high":1610,"low":1581,"close":1611,"change":21,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-11",8.88,8.77,2.33,41300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-10",8.31,8.675,8.13,8.57,0.26,3.13,51000,{"date":1624,"open":1625,"high":1626,"low":27,"close":1616,"change":447,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1616},"2025-11-07",8.16,8.35,1.96,84500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":861,"percent_change":1634,"volume":852,"transactions":9,"vwap":1633},"2025-11-06",8.54,8.59,8.15,-5.23,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1637,"change":335,"percent_change":1023,"volume":1640,"transactions":9,"vwap":1637},"2025-11-05",8.6,8.732,8.49,48900,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1574,"change":829,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1574},"2025-11-04",8.4,9.05,-1.48,39900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":218,"change":89,"percent_change":1652,"volume":950,"transactions":9,"vwap":218},"2025-11-03",9.04,9.14,8.48,-2.66,{"date":1654,"open":1655,"high":1656,"low":1610,"close":217,"change":810,"percent_change":512,"volume":1657,"transactions":9,"vwap":217},"2025-10-31",9.1,9.252,53100,{"date":1659,"open":1655,"high":1650,"low":1567,"close":1649,"change":512,"percent_change":944,"volume":1660,"transactions":9,"vwap":1649},"2025-10-30",75400,{"date":1662,"open":1663,"high":1462,"low":1664,"close":1580,"change":861,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1580},"2025-10-29",9.64,9.09,-4.69,117000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":199,"change":682,"percent_change":74,"volume":1672,"transactions":9,"vwap":199},"2025-10-28",9.44,9.706,9.27,37700,{"date":1674,"open":196,"high":1675,"low":1676,"close":1677,"change":372,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-27",9.95,9.37,9.47,-2.37,50900,{"date":1681,"open":1506,"high":1682,"low":207,"close":235,"change":742,"percent_change":1117,"volume":1683,"transactions":9,"vwap":235},"2025-10-24",10.0050001,74600,{"date":1685,"open":1396,"high":1361,"low":1469,"close":1361,"change":488,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1361},"2025-10-23",0.61,30700,{"date":1689,"open":1663,"high":1321,"low":1669,"close":1512,"change":289,"percent_change":1306,"volume":1690,"transactions":9,"vwap":1512},"2025-10-22",38500,{"date":1692,"open":1693,"high":247,"low":1344,"close":196,"change":439,"percent_change":513,"volume":1694,"transactions":9,"vwap":196},"2025-10-21",9.76,42400,{"date":1696,"open":1697,"high":1427,"low":1697,"close":1500,"change":317,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1500},"2025-10-20",9.61,1.99,53900,{"date":1701,"open":1588,"high":1512,"low":188,"close":1702,"change":520,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-17",9.56,0.53,83800,{"date":1706,"open":1369,"high":1707,"low":1344,"close":1344,"change":336,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1344},"2025-10-16",10.155,-5.84,56000,{"date":1711,"open":1677,"high":1712,"low":1713,"close":1355,"change":1501,"percent_change":1596,"volume":1714,"transactions":9,"vwap":1355},"2025-10-15",10.195,9.445,101000,{"date":1716,"open":1579,"high":207,"low":1717,"close":1718,"change":335,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-14",9.08,9.33,-0.64,63100,{"date":1722,"open":198,"high":1723,"low":1718,"close":1724,"change":480,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-13",9.53,9.39,1.62,72700,{"date":1728,"open":199,"high":1693,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-10",9.23,9.24,-0.44,-4.55,142500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":186,"change":782,"percent_change":1739,"volume":1740,"transactions":9,"vwap":186},"2025-10-09",9.45,9.73,9.314,1.04,93200,{"date":1742,"open":1475,"high":1506,"low":1743,"close":20,"change":605,"percent_change":1744,"volume":1745,"transactions":9,"vwap":20},"2025-10-08",9.38,-1.24,63800,{"date":1747,"open":1338,"high":1338,"low":1344,"close":235,"change":1003,"percent_change":1748,"volume":1749,"transactions":9,"vwap":235},"2025-10-07",-5.37,93600,{"date":1751,"open":1376,"high":297,"low":1500,"close":1395,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1395},"2025-10-06",0.44,4.49,203900,{"date":1756,"open":17,"high":18,"low":1757,"close":1375,"change":1421,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1375},"2025-10-03",9.519,2.29,107700,{"date":1761,"open":1737,"high":1737,"low":1762,"close":1763,"change":200,"percent_change":201,"volume":1764,"transactions":9,"vwap":1763},"2025-10-02",9.3,9.59,100600,{"date":1766,"open":1767,"high":1375,"low":1655,"close":1462,"change":132,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1462},"2025-10-01",9.42,0.94,161100,{"date":1771,"open":1450,"high":1403,"low":226,"close":1558,"change":471,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1558},"2025-09-30",-3.82,317700,{"date":1775,"open":1776,"high":379,"low":186,"close":1675,"change":470,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1675},"2025-09-29",9.98,-0.4,282700,{"date":1780,"open":510,"high":1781,"low":197,"close":1544,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1544},"2025-09-26",10.915,-2.33,-18.91,388000,{"date":1786,"open":1154,"high":1787,"low":614,"close":1788,"change":1015,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-25",12.778,12.32,-2.76,153400,{"date":1792,"open":1122,"high":1793,"low":906,"close":1794,"change":1421,"percent_change":326,"volume":843,"transactions":9,"vwap":1794},"2025-09-24",12.737,12.67,{"date":1796,"open":1797,"high":1139,"low":1788,"close":1115,"change":977,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1115},"2025-09-23",12.63,-3.34,48800,{"date":1801,"open":1802,"high":1803,"low":1122,"close":1011,"change":316,"percent_change":447,"volume":1804,"transactions":9,"vwap":1011},"2025-09-22",12.83,12.895,42700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1165,"change":117,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1165},"2025-09-19",12.43,13.085,12.18,2.8,262900,{"date":1813,"open":1814,"high":1814,"low":537,"close":1815,"change":308,"percent_change":308,"volume":1816,"transactions":9,"vwap":1815},"2025-09-18",12.71,12.51,189000,{"date":1818,"open":1186,"high":1186,"low":1788,"close":1815,"change":336,"percent_change":1819,"volume":969,"transactions":9,"vwap":1815},"2025-09-17",-4.5,{"date":1821,"open":1063,"high":1070,"low":1092,"close":1186,"change":1015,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1186},"2025-09-16",-2.6,26000,{"date":1825,"open":1166,"high":1246,"low":1826,"close":1038,"change":701,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1038},"2025-09-15",12.966,4.59,56300,{"date":1830,"open":1831,"high":1832,"low":1590,"close":1165,"change":1752,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1165},"2025-09-12",12.46,13.19,3.54,49100,{"date":1836,"open":603,"high":603,"low":929,"close":917,"change":885,"percent_change":1837,"volume":1838,"transactions":9,"vwap":917},"2025-09-11",-1.51,46800,{"date":1840,"open":1080,"high":1841,"low":1842,"close":1843,"change":401,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-10",12.99,12.541,12.61,-1.1,50000,{"date":1847,"open":1848,"high":1848,"low":1154,"close":1080,"change":512,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1080},"2025-09-09",13.31,-0.86,82000,{"date":1852,"open":923,"high":1853,"low":1854,"close":1165,"change":219,"percent_change":1855,"volume":965,"transactions":9,"vwap":1165},"2025-09-08",13.087,12.44,3.46,{"date":1857,"open":665,"high":603,"low":646,"close":1807,"change":200,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1807},"2025-09-05",-0.56,42000,{"date":1861,"open":752,"high":1007,"low":1862,"close":923,"change":639,"percent_change":1863,"volume":1864,"transactions":9,"vwap":923},"2025-09-04",11.843,4.25,38400,{"date":1866,"open":1867,"high":637,"low":706,"close":1868,"change":810,"percent_change":1065,"volume":1869,"transactions":9,"vwap":1868},"2025-09-03",11.94,11.99,38000,{"date":1871,"open":897,"high":614,"low":717,"close":564,"change":335,"percent_change":989,"volume":1872,"transactions":9,"vwap":564},"2025-09-02",18400,{"date":1874,"open":1154,"high":1154,"low":1875,"close":612,"change":1731,"percent_change":1876,"volume":1877,"transactions":9,"vwap":612},"2025-08-29",11.63,-3.52,75300,{"date":1879,"open":1186,"high":1035,"low":1880,"close":923,"change":201,"percent_change":1881,"volume":1882,"transactions":9,"vwap":923},"2025-08-28",12.4,-5.45,197900,{"date":1884,"open":1885,"high":1212,"low":1886,"close":1887,"change":219,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-27",12.87,12.826,13.22,3.36,217800,{"date":1891,"open":1815,"high":1892,"low":693,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-26",12.9,12.79,0.39,3.15,77600,{"date":1898,"open":672,"high":1899,"low":1880,"close":1880,"change":189,"percent_change":354,"volume":1900,"transactions":9,"vwap":1880},"2025-08-25",12.68,32300,{"date":1902,"open":1154,"high":1903,"low":1880,"close":917,"change":605,"percent_change":1582,"volume":1904,"transactions":9,"vwap":917},"2025-08-22",12.78,83400,{"date":1906,"open":1279,"high":1907,"low":1908,"close":1909,"change":317,"percent_change":1098,"volume":1238,"transactions":9,"vwap":1909},"2025-08-21",12.7,11.774,12.54,{"date":1911,"open":688,"high":700,"low":1912,"close":700,"change":1253,"percent_change":1913,"volume":1914,"transactions":9,"vwap":700},"2025-08-20",11.492,5.56,71600,{"date":1916,"open":428,"high":557,"low":1917,"close":419,"change":822,"percent_change":1739,"volume":1918,"transactions":9,"vwap":419},"2025-08-19",11.523,42800,{"date":1920,"open":765,"high":948,"low":765,"close":716,"change":1894,"percent_change":1921,"volume":843,"transactions":9,"vwap":716},"2025-08-18",3.49,{"date":1923,"open":654,"high":710,"low":333,"close":859,"change":1377,"percent_change":1924,"volume":1925,"transactions":9,"vwap":859},"2025-08-15",-5.89,69500,{"date":1927,"open":897,"high":700,"low":943,"close":556,"change":1549,"percent_change":1928,"volume":1929,"transactions":9,"vwap":556},"2025-08-14",0.93,94500,{"date":1931,"open":794,"high":1867,"low":771,"close":988,"change":1501,"percent_change":1932,"volume":1933,"transactions":9,"vwap":988},"2025-08-13",6.99,122800,{"date":1935,"open":1936,"high":793,"low":276,"close":816,"change":647,"percent_change":107,"volume":1937,"transactions":9,"vwap":816},"2025-08-12",10.96,34000,{"date":1939,"open":411,"high":333,"low":1940,"close":1941,"change":520,"percent_change":1491,"volume":1942,"transactions":9,"vwap":1941},"2025-08-11",10.63,10.93,28200,{"date":1944,"open":495,"high":794,"low":1945,"close":878,"change":132,"percent_change":1946,"volume":1947,"transactions":9,"vwap":878},"2025-08-08",10.527,0.83,67100,{"date":1949,"open":878,"high":538,"low":275,"close":1950,"change":719,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-07",10.79,-1.55,83200,{"date":1954,"open":1955,"high":1936,"low":1956,"close":1936,"change":1957,"percent_change":623,"volume":1896,"transactions":9,"vwap":1936},"2025-08-06",9.92,9.902,1.18,{"date":1959,"open":248,"high":437,"low":16,"close":16,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":16},"2025-08-05",-0.78,-7.39,62500,{"date":1964,"open":400,"high":771,"low":371,"close":288,"change":829,"percent_change":1965,"volume":1869,"transactions":9,"vwap":288},"2025-08-04",-1.22,{"date":1967,"open":793,"high":1968,"low":246,"close":246,"change":695,"percent_change":1969,"volume":1970,"transactions":9,"vwap":246},"2025-08-01",11.266,-5.15,97700,{"date":1972,"open":1081,"high":1081,"low":793,"close":731,"change":1598,"percent_change":1973,"volume":1974,"transactions":9,"vwap":731},"2025-07-31",-4.57,89500,{"date":1976,"open":286,"high":583,"low":1977,"close":546,"change":1957,"percent_change":795,"volume":1978,"transactions":9,"vwap":546},"2025-07-30",10.547,235000,{"date":1980,"open":1981,"high":1981,"low":275,"close":1940,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1940},"2025-07-29",11.09,-0.42,-3.8,57400,{"date":1986,"open":730,"high":877,"low":1987,"close":780,"change":190,"percent_change":1988,"volume":1989,"transactions":9,"vwap":780},"2025-07-28",10.835,-1.87,71800,{"date":1991,"open":890,"high":1992,"low":737,"close":794,"change":829,"percent_change":1993,"volume":1994,"transactions":9,"vwap":794},"2025-07-25",11.54,-1.14,28500,{"date":1996,"open":760,"high":535,"low":828,"close":723,"change":317,"percent_change":1997,"volume":1998,"transactions":9,"vwap":723},"2025-07-24",1.7,60100,{"date":2000,"open":2001,"high":2001,"low":333,"close":730,"change":575,"percent_change":2002,"volume":1628,"transactions":9,"vwap":730},"2025-07-23",11.36,-2.18,{"date":2004,"open":613,"high":613,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-07-22",9,11.45,-0.84,-6.83,377200,{"date":2011,"open":846,"high":613,"low":2012,"close":1013,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1013},"2025-07-21",11.337,0.91,8,296300,{"date":2017,"open":942,"high":943,"low":809,"close":527,"change":822,"percent_change":2018,"volume":2019,"transactions":9,"vwap":527},"2025-07-18",1.07,26300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":794,"change":89,"percent_change":2025,"volume":2026,"transactions":9,"vwap":794},"2025-07-17",11.44,11.57,11.173,-2.09,27600,{"date":2028,"open":2029,"high":987,"low":537,"close":535,"change":335,"percent_change":2030,"volume":2031,"transactions":9,"vwap":535},"2025-07-16",11.62,-0.52,67700,{"date":2033,"open":996,"high":428,"low":851,"close":943,"change":308,"percent_change":308,"volume":1487,"transactions":9,"vwap":943},"2025-07-15",{"date":2035,"open":657,"high":2036,"low":656,"close":943,"change":268,"percent_change":1404,"volume":2037,"transactions":9,"vwap":943},"2025-07-14",11.766,126900,{"date":2039,"open":847,"high":717,"low":847,"close":630,"change":122,"percent_change":2040,"volume":2041,"transactions":9,"vwap":630},"2025-07-11",5.72,95800,{"date":2043,"open":816,"high":877,"low":510,"close":855,"change":512,"percent_change":2044,"volume":2045,"transactions":9,"vwap":855},"2025-07-10",-0.99,185600,{"date":2047,"open":878,"high":2048,"low":1950,"close":879,"change":624,"percent_change":2049,"volume":2050,"transactions":9,"vwap":879},"2025-07-09",11.365,3.53,98100,{"date":2052,"open":381,"high":2053,"low":2054,"close":381,"change":647,"percent_change":2055,"volume":2056,"transactions":9,"vwap":381},"2025-07-08",10.955,10.68,0.75,44700,{"date":2058,"open":510,"high":2059,"low":446,"close":276,"change":885,"percent_change":2060,"volume":2061,"transactions":9,"vwap":276},"2025-07-07",11.257,-1.75,67300,{"date":2063,"open":369,"high":411,"low":296,"close":972,"change":1421,"percent_change":2064,"volume":2065,"transactions":9,"vwap":972},"2025-07-03",2.07,36200,{"date":2067,"open":2068,"high":418,"low":436,"close":248,"change":2069,"percent_change":2070,"volume":1144,"transactions":9,"vwap":248},"2025-07-02",10.87,-0.18,-1.66,{"date":2072,"open":771,"high":771,"low":1303,"close":2073,"change":2074,"percent_change":2075,"volume":2061,"transactions":9,"vwap":2073},"2025-07-01",10.82,-0.36,-3.22,{"date":2077,"open":943,"high":2078,"low":968,"close":793,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":793},"2025-06-30",11.651,-0.51,-4.36,98600,{"date":2083,"open":657,"high":2084,"low":2085,"close":536,"change":54,"percent_change":2086,"volume":2087,"transactions":9,"vwap":536},"2025-06-27",11.749,11.332,1.56,121400,{"date":2089,"open":2006,"high":988,"low":795,"close":2090,"change":480,"percent_change":2091,"volume":1683,"transactions":9,"vwap":2090},"2025-06-26",11.51,1.32,{"date":2093,"open":935,"high":996,"low":2094,"close":2001,"change":674,"percent_change":132,"volume":991,"transactions":9,"vwap":2001},"2025-06-25",11.114,{"date":2096,"open":987,"high":558,"low":2097,"close":846,"change":382,"percent_change":539,"volume":2098,"transactions":9,"vwap":846},"2025-06-24",10.43,198300,{"date":2100,"open":2101,"high":655,"low":275,"close":527,"change":249,"percent_change":2102,"volume":2103,"transactions":9,"vwap":527},"2025-06-23",11.07,2.99,384500,{"date":2105,"open":1310,"high":730,"low":323,"close":780,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":780},"2025-06-20",0.85,8.33,339700,{"date":2110,"open":1002,"high":2111,"low":1396,"close":323,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":323},"2025-06-18",10.399,0.55,5.7,103800,{"date":2116,"open":256,"high":1360,"low":196,"close":196,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":196},"2025-06-17",-0.37,-3.69,80400,{"date":2121,"open":2122,"high":1450,"low":2123,"close":1427,"change":1589,"percent_change":645,"volume":2124,"transactions":9,"vwap":1427},"2025-06-16",9.21,9.17,180900,{"date":2126,"open":2127,"high":2128,"low":2127,"close":1603,"change":308,"percent_change":308,"volume":2129,"transactions":9,"vwap":1603},"2025-06-13",8.78,9.01,23500,{"date":2131,"open":1567,"high":2132,"low":2133,"close":1603,"change":1110,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1603},"2025-06-12",9.377,8.718,2.74,16000,{"date":2137,"open":226,"high":1767,"low":2138,"close":1567,"change":1015,"percent_change":2139,"volume":1640,"transactions":9,"vwap":1567},"2025-06-11",8.65,-3.85,{"date":2141,"open":199,"high":2142,"low":1655,"close":1655,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1655},"2025-06-10",9.748,-0.41,-4.31,79100,{"date":2147,"open":19,"high":199,"low":2148,"close":1344,"change":316,"percent_change":73,"volume":811,"transactions":9,"vwap":1344},"2025-06-09",9.315,{"date":2150,"open":2151,"high":1763,"low":2152,"close":2153,"change":54,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-06",9.36,9.321,9.49,1.93,105300,{"date":2157,"open":1604,"high":207,"low":2158,"close":237,"change":470,"percent_change":977,"volume":903,"transactions":9,"vwap":237},"2025-06-05",9.11,{"date":2160,"open":1579,"high":1677,"low":1579,"close":1604,"change":566,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1604},"2025-06-04",2.75,32400,{"date":2164,"open":2165,"high":1762,"low":2166,"close":1655,"change":439,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1655},"2025-06-03",9.28,8.86,-1.09,23200,{"date":2170,"open":1664,"high":237,"low":1644,"close":2171,"change":447,"percent_change":326,"volume":2172,"transactions":9,"vwap":2171},"2025-06-02",9.2,29800,{"date":2174,"open":2175,"high":2123,"low":2176,"close":1649,"change":316,"percent_change":1421,"volume":2177,"transactions":9,"vwap":1649},"2025-05-30",8.98,8.715,31400,{"date":2179,"open":1604,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1215,"transactions":9,"vwap":2182},"2025-05-29",9.371,8.85,9.02,-0.31,-3.32,{"date":2186,"open":2187,"high":1604,"low":2188,"close":1718,"change":624,"percent_change":1863,"volume":1640,"transactions":9,"vwap":1718},"2025-05-28",8.94,8.83,{"date":2190,"open":228,"high":1580,"low":1594,"close":2191,"change":470,"percent_change":1731,"volume":1072,"transactions":9,"vwap":2191},"2025-05-27",8.95,{"date":2193,"open":1567,"high":2194,"low":1567,"close":1603,"change":1065,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1603},"2025-05-23",9.0089998,-0.88,60700,{"date":2198,"open":2199,"high":228,"low":2199,"close":228,"change":1620,"percent_change":2200,"volume":1428,"transactions":9,"vwap":228},"2025-05-22",8.81,2.95,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2199,"change":1894,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2199},"2025-05-21",8.38,8.96,4.63,53000,{"date":2208,"open":1631,"high":2209,"low":2210,"close":2211,"change":2143,"percent_change":919,"volume":2212,"transactions":9,"vwap":2211},"2025-05-20",9.045,8.37,8.42,73000,{"date":2214,"open":1567,"high":207,"low":1567,"close":2188,"change":575,"percent_change":1016,"volume":2215,"transactions":9,"vwap":2188},"2025-05-19",253900,{"date":2217,"open":1594,"high":1580,"low":2218,"close":1717,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1717},"2025-05-16",8.503,1.3,16.71,226800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":936,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-15",7.37,7.8,7.32,7.78,4.85,66500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":268,"percent_change":944,"volume":2236,"transactions":9,"vwap":2235},"2025-05-14",7.6,7.7,7.38,7.42,51100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":674,"percent_change":682,"volume":1072,"transactions":9,"vwap":2242},"2025-05-13",7.52,7.56,7.3,7.51,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":259,"percent_change":2249,"volume":1168,"transactions":9,"vwap":2248},"2025-05-12",7.43,7.59,7.2,7.5,4.31,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":585,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-05-09",6.85,7.19,6.73,6.05,19100,{"date":2258,"open":1932,"high":2259,"low":2260,"close":2261,"change":401,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-08",7.144,6.61,6.78,-2.02,38800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":520,"percent_change":107,"volume":818,"transactions":9,"vwap":2269},"2025-05-07",6.89,7.22,6.82,6.92,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":308,"percent_change":308,"volume":2276,"transactions":9,"vwap":2275},"2025-05-06",6.818,7.03,6.77,6.87,15900,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2275,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2275},"2025-05-05",7.15,6.762,-0.33,-4.58,12200,{"date":2285,"open":2286,"high":2267,"low":2287,"close":2247,"change":1894,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2247},"2025-05-02",6.88,6.51,5.73,36100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":447,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-05-01",6.65,7,6.25,6.81,2.41,101500,{"date":2299,"open":2300,"high":2301,"low":177,"close":2292,"change":1491,"percent_change":2245,"volume":2302,"transactions":9,"vwap":2292},"2025-04-30",6.265,6.75,156200,{"date":2304,"open":1458,"high":2305,"low":2306,"close":2307,"change":755,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-04-29",6.31,6.14,6.19,-3.13,51800,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":755,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-04-28",6.6,6.304,6.39,-3.03,34100,{"date":2318,"open":2312,"high":2301,"low":2319,"close":2320,"change":512,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-04-25",6.54,6.59,-1.64,26900,{"date":2324,"open":2312,"high":2325,"low":2326,"close":2325,"change":782,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-04-24",6.7,6.461,1.52,34400,{"date":181,"open":2330,"high":2312,"low":2331,"close":2312,"change":711,"percent_change":1686,"volume":2332,"transactions":9,"vwap":2312},6.56,6.37,29300]