[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGA":3,"homepage-market-summary":34,"stock-historical-SGA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SGA","2026-10-08",{"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},"Saga Communications, Inc. Class A Common Stock (FL)","Nasdaq",null,"RADIO BROADCASTING STATIONS","Saga Communications Inc is a broadcast company engaged in acquiring, developing, and operating broadcast properties. The company's objective is to operate top billing radio stations in mid-sized markets. It derives a majority of its revenue from the sale of advertising for broadcast on its stations.","779","Grosse Pointe Farms, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.9048,1,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8.4,8.24,8.4199,8.21,0.19,2.31,4217.561702,86,8.3874,12.99,8.08,12678.375309856574,6.5,8459,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":17,"page_size":180,"total_pages":17,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},14.27,11291,4121172.202774,-27.59,"2025-04-28",[188,189,199,208,218,228,237,245,255,264,275,286,296,306,317,327,335,344,353,360,368,376,385,396,406,417,427,433,443,451,458,465,474,481,486,495,506,512,520,530,540,550,557,567,575,585,593,604,611,618,626,635,644,654,661,667,676,683,689,694,701,707,711,717,721,725,729,732,736,744,748,753,758,764,768,774,780,787,792,795,798,803,808,813,817,821,826,830,836,840,845,849,856,860,865,870,876,883,888,895,901,905,912,920,924,932,939,946,953,959,966,974,979,983,988,994,1000,1006,1010,1014,1020,1026,1032,1038,1044,1049,1054,1058,1064,1070,1075,1081,1085,1090,1094,1100,1106,1110,1114,1118,1123,1128,1131,1135,1139,1145,1149,1154,1159,1163,1166,1170,1176,1180,1186,1188,1194,1200,1204,1207,1214,1217,1221,1223,1228,1233,1238,1242,1246,1249,1252,1256,1260,1264,1267,1271,1274,1276,1278,1282,1285,1289,1292,1297,1300,1304,1308,1314,1320,1326,1333,1335,1337,1340,1343,1346,1349,1353,1356,1358,1361,1364,1368,1372,1375,1379,1383,1386,1390,1393,1396,1399,1404,1407,1410,1413,1415,1419,1424,1429,1435,1440,1444,1446,1449,1452,1457,1459,1464,1468,1471,1476,1482,1486,1492,1498,1501,1507,1512,1515,1519,1524,1529,1535,1540,1543,1548,1553,1559,1562,1566,1570,1577,1582,1587,1590,1595,1601,1606,1610,1613,1615,1618,1621,1623,1626,1628,1630,1634,1637,1639,1643,1645,1648,1652,1655,1658,1662,1666,1670,1674,1679,1683,1690,1695,1700,1704,1708,1713,1718,1724,1726,1730,1733,1737,1743,1747,1751,1757,1761,1767,1772,1774,1778,1782,1788,1793,1798,1802,1806,1809,1813,1817,1821,1825,1830,1834,1838,1840,1844,1847,1850,1852,1856,1860,1864,1866,1869,1872,1875,1877,1880,1883,1886,1889,1892,1895,1900,1905,1908,1911,1914,1917,1921,1925,1927,1931,1935,1938,1941,1944,1946,1949,1952,1955,1958,1960,1962,1965,1967,1969,1972,1975,1977,1980],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",8.27,8.3543,8.2001,-0.16,-1.91,10738.0778,139,8.2338,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":172,"volume":205,"transactions":206,"vwap":207},"2026-10-06",8.425,8.325,8.37,0.01,4918.3148,114,8.3796,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":70,"volume":215,"transactions":216,"vwap":217},"2026-10-05",8.4181,8.473,8.29,8.36,-0.11,5371.1008,89,8.3727,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",8.3,8.47,8.11,0.34,4.18,5023.198009,113,8.2659,{"date":229,"open":230,"high":231,"low":30,"close":232,"change":214,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",8.205,8.2321,8.13,-1.33,11797.9708,119,8.1455,{"date":238,"open":239,"high":239,"low":21,"close":21,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",8.49,-0.04,-0.48,744.423272,116,8.3414,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":177,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",8.2756,8.3099,8.19,8.28,-0.36,9701.0778,128,8.2639,{"date":256,"open":257,"high":257,"low":21,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",8.67,8.31,-0.29,-3.37,26559.0778,299,8.4681,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",8.56,8.64,8.5101,8.6,-0.01,-0.12,2928.0778,104,8.5807,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",8.7089,8.75,8.555,8.61,-0.08,-0.92,12200.0909,182,8.6314,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",8.96,8.68,8.69,-0.46,-5.03,24121.960744,244,8.7551,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",9.1,9.15,9.04,0.15,1.67,12920.0778,178,9.1104,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",8.95,9.052,8.93,9,0.11,1.24,4955.572349,172,8.9682,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",9.1001,9.14,8.89,-0.23,-2.52,34113.195908,184,8.9622,{"date":328,"open":329,"high":329,"low":300,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":284,"vwap":334},"2026-09-17",9.24,9.12,0.17,1.9,6730.939536,9.1883,{"date":336,"open":337,"high":337,"low":338,"close":308,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",9.105,8.905,-0.07,-0.78,6195.0778,168,8.9876,{"date":345,"open":298,"high":346,"low":347,"close":348,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",9.1426,9.0001,9.02,0,1528.732224,91,9.0578,{"date":354,"open":346,"high":299,"low":355,"close":348,"change":214,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",8.9101,-1.2,2462.032912,183,9.0426,{"date":361,"open":311,"high":362,"low":321,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",9.13,0.23,2.58,6685.7548,147,9.0233,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":24,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",8.66,8.9,2.18,3998.464038,214,8.8248,{"date":377,"open":378,"high":311,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",8.995,8.71,-0.14,-1.58,5207.0778,195,8.8084,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",9.08,9.125,8.81,8.85,-0.33,-3.59,15477.0009,207,8.9416,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",9.17,9.18,9.16,-0.13,-1.4,2860.0778,127,9.1823,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",9.035,9.56,9.005,9.31,0.3,3.33,29963.987913,328,9.2637,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":223,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",8.92,9.27,8.7801,9.01,3.92,39802.005842,426,9.0071,{"date":428,"open":389,"high":429,"low":269,"close":257,"change":380,"percent_change":430,"volume":431,"transactions":262,"vwap":432},"2026-09-01",8.9399,-1.59,32714.8598,8.7908,{"date":434,"open":435,"high":436,"low":437,"close":389,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",8.8,8.9279,8.5501,-0.1,-1.12,41460.965567,319,8.7252,{"date":444,"open":311,"high":445,"low":446,"close":447,"change":204,"percent_change":312,"volume":448,"transactions":449,"vwap":450},"2026-08-28",9.025,8.82,8.91,8959.0075,174,8.923,{"date":452,"open":453,"high":388,"low":454,"close":371,"change":322,"percent_change":323,"volume":455,"transactions":456,"vwap":457},"2026-08-27",9.09,8.88,12491.361483,202,8.9775,{"date":459,"open":422,"high":362,"low":419,"close":362,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",0.08,0.88,17751.8857,351,9.0442,{"date":466,"open":467,"high":468,"low":348,"close":469,"change":339,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",9.06,9.245,9.05,-0.77,11845.654683,186,9.117,{"date":475,"open":420,"high":476,"low":477,"close":330,"change":177,"percent_change":391,"volume":478,"transactions":479,"vwap":480},"2026-08-24",9.425,9.07,13624.609779,213,9.2039,{"date":482,"open":476,"high":476,"low":348,"close":299,"change":177,"percent_change":391,"volume":483,"transactions":484,"vwap":485},"2026-08-21",13879.0778,196,9.1616,{"date":487,"open":488,"high":489,"low":400,"close":399,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",9.35,9.4799,-0.24,-2.55,9866.1145,140,9.2563,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",9.55,9.69,9.4,9.42,0.02,0.21,11420.549004,272,9.4813,{"date":507,"open":499,"high":508,"low":411,"close":499,"change":349,"percent_change":349,"volume":509,"transactions":510,"vwap":511},"2026-08-18",9.545,10901.1258,289,9.444,{"date":513,"open":514,"high":515,"low":499,"close":499,"change":251,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",9.625,9.76,-3.69,26162.4848,347,9.5882,{"date":521,"open":522,"high":523,"low":524,"close":515,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",9.91,10.1,9.5,0.05,0.51,54060.997278,355,9.8075,{"date":531,"open":532,"high":533,"low":524,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",10,10.045,9.71,-0.44,-4.33,13891.268343,176,9.8679,{"date":541,"open":515,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",10.2,9.7201,10.15,0.29,2.94,6983.408308,136,9.913,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":502,"percent_change":372,"volume":555,"transactions":548,"vwap":556},"2026-08-11",9.63,9.86,9.51,8641.701878,9.7342,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":116,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",9.7501,10.04,9.575,9.65,-3.88,13124.036795,144,9.7803,{"date":568,"open":500,"high":569,"low":570,"close":560,"change":526,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",10.11,9.32,5.35,22446.663713,163,9.7132,{"date":576,"open":577,"high":578,"low":399,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",9.33,9.58,9.53,0.135,1.44,7687.0207,123,9.3614,{"date":586,"open":299,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":493,"vwap":592},"2026-08-05",9.395,9.03,0.145,1.57,11004.9363,9.2458,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",9.49,9.54,9.115,9.25,-0.06,-0.64,6552.722671,372,9.3553,{"date":605,"open":299,"high":411,"low":408,"close":411,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",0.36,4.02,11212.3107,129,9.1371,{"date":612,"open":310,"high":613,"low":614,"close":308,"change":339,"percent_change":340,"volume":615,"transactions":616,"vwap":617},"2026-07-31",9.2,8.78,6947.064965,141,9.033,{"date":619,"open":620,"high":330,"low":620,"close":348,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",8.51,0.4,4.64,18648.318321,166,8.8747,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":150,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",8.705,8.755,8.62,-2.16,5110.5443,112,8.7004,{"date":636,"open":637,"high":638,"low":639,"close":389,"change":640,"percent_change":641,"volume":642,"transactions":616,"vwap":643},"2026-07-28",8.575,8.86,8.5301,0.28,3.28,11527.8503,8.7013,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",8.5,8.58,8.53,-0.045,-0.52,7904.072653,216,8.5198,{"date":655,"open":656,"high":454,"low":648,"close":637,"change":657,"percent_change":17,"volume":658,"transactions":659,"vwap":660},"2026-07-24",8.695,0.085,5650.000888,247,8.6456,{"date":662,"open":20,"high":290,"low":220,"close":239,"change":649,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",-0.53,16702.165396,596,8.5155,{"date":668,"open":669,"high":435,"low":250,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",8.77,8.535,-0.245,-2.79,76868.8603,1524,8.5371,{"date":677,"open":321,"high":310,"low":678,"close":614,"change":271,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",8.7702,-1.35,10180.1253,206,8.8408,{"date":684,"open":311,"high":311,"low":321,"close":371,"change":194,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",-1.77,8029.5074,158,8.9363,{"date":690,"open":400,"high":329,"low":691,"close":467,"change":271,"percent_change":692,"volume":693,"transactions":9,"vwap":467},"2026-07-17",8.99,-1.31,11900,{"date":695,"open":696,"high":697,"low":399,"close":399,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":399},"2026-07-16",9.23,9.3,-0.09,-0.97,6000,{"date":702,"open":588,"high":703,"low":288,"close":420,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":420},"2026-07-15",9.36,0.2,2.21,11300,{"date":708,"open":469,"high":709,"low":454,"close":477,"change":349,"percent_change":349,"volume":710,"transactions":9,"vwap":477},"2026-07-14",9.19,9500,{"date":712,"open":713,"high":697,"low":447,"close":477,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":477},"2026-07-13",8.97,0.06,0.67,12100,{"date":718,"open":300,"high":598,"low":691,"close":422,"change":71,"percent_change":719,"volume":720,"transactions":9,"vwap":422},"2026-07-10",-0.55,13300,{"date":722,"open":638,"high":398,"low":390,"close":467,"change":301,"percent_change":723,"volume":724,"transactions":9,"vwap":467},"2026-07-09",1.68,14300,{"date":726,"open":288,"high":588,"low":435,"close":447,"change":71,"percent_change":727,"volume":728,"transactions":9,"vwap":447},"2026-07-08",-0.56,10300,{"date":730,"open":588,"high":298,"low":371,"close":288,"change":714,"percent_change":715,"volume":731,"transactions":9,"vwap":288},"2026-07-07",7500,{"date":733,"open":320,"high":709,"low":371,"close":371,"change":251,"percent_change":734,"volume":735,"transactions":9,"vwap":371},"2026-07-06",-3.89,8300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":240,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-02",9.39,9.45,9.11,9.26,-0.43,9200,{"date":745,"open":691,"high":739,"low":321,"close":697,"change":363,"percent_change":746,"volume":747,"transactions":9,"vwap":697},"2026-07-01",2.54,15800,{"date":749,"open":750,"high":320,"low":290,"close":477,"change":77,"percent_change":751,"volume":752,"transactions":9,"vwap":477},"2026-06-30",8.76,3.78,21400,{"date":754,"open":278,"high":669,"low":379,"close":755,"change":525,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",8.74,0.58,4300,{"date":759,"open":760,"high":290,"low":760,"close":290,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":290},"2026-06-26",8.38,0.26,3.08,16900,{"date":765,"open":760,"high":221,"low":258,"close":766,"change":349,"percent_change":349,"volume":767,"transactions":9,"vwap":766},"2026-06-25",8.43,21800,{"date":769,"open":770,"high":766,"low":771,"close":766,"change":772,"percent_change":606,"volume":773,"transactions":9,"vwap":766},"2026-06-24",8.39,8.32,0.03,10600,{"date":775,"open":776,"high":777,"low":258,"close":20,"change":599,"percent_change":778,"volume":779,"transactions":9,"vwap":20},"2026-06-23",8.44,8.55,-0.71,11700,{"date":781,"open":782,"high":783,"low":21,"close":784,"change":194,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-22",8.63,8.79,8.46,-1.86,38200,{"date":788,"open":389,"high":321,"low":630,"close":630,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":630},"2026-06-18",-0.28,-3.15,59700,{"date":793,"open":638,"high":298,"low":638,"close":371,"change":71,"percent_change":727,"volume":794,"transactions":9,"vwap":371},"2026-06-17",11200,{"date":796,"open":447,"high":477,"low":454,"close":308,"change":71,"percent_change":727,"volume":797,"transactions":9,"vwap":308},"2026-06-16",20400,{"date":799,"open":362,"high":499,"low":311,"close":311,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":311},"2026-06-15",-0.17,-1.85,26400,{"date":804,"open":669,"high":805,"low":669,"close":398,"change":77,"percent_change":806,"volume":807,"transactions":9,"vwap":398},"2026-06-12",9.46,3.73,36200,{"date":809,"open":669,"high":288,"low":750,"close":810,"change":339,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-11",8.84,-0.79,51700,{"date":814,"open":308,"high":422,"low":371,"close":447,"change":501,"percent_change":815,"volume":816,"transactions":9,"vwap":447},"2026-06-10",0.22,9600,{"date":818,"open":713,"high":348,"low":390,"close":321,"change":281,"percent_change":819,"volume":820,"transactions":9,"vwap":321},"2026-06-09",-0.89,25600,{"date":822,"open":298,"high":598,"low":823,"close":713,"change":281,"percent_change":824,"volume":825,"transactions":9,"vwap":713},"2026-06-08",8.83,-0.88,32500,{"date":827,"open":299,"high":329,"low":348,"close":469,"change":380,"percent_change":828,"volume":829,"transactions":9,"vwap":469},"2026-06-05",-1.52,21700,{"date":831,"open":329,"high":832,"low":709,"close":709,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":709},"2026-06-04",9.34,-0.15,-1.61,3500,{"date":837,"open":577,"high":488,"low":399,"close":832,"change":177,"percent_change":838,"volume":839,"transactions":9,"vwap":832},"2026-06-03",-0.32,11800,{"date":841,"open":842,"high":805,"low":697,"close":843,"change":599,"percent_change":600,"volume":844,"transactions":9,"vwap":843},"2026-06-02",9.43,9.37,13100,{"date":846,"open":847,"high":595,"low":696,"close":842,"change":71,"percent_change":663,"volume":848,"transactions":9,"vwap":842},"2026-06-01",9.44,16000,{"date":850,"open":554,"high":851,"low":852,"close":853,"change":833,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-29",9.67,9.22,9.48,-1.56,7200,{"date":857,"open":853,"high":552,"low":832,"close":552,"change":502,"percent_change":858,"volume":859,"transactions":9,"vwap":552},"2026-05-28",2.23,6300,{"date":861,"open":862,"high":595,"low":862,"close":500,"change":331,"percent_change":863,"volume":864,"transactions":9,"vwap":500},"2026-05-27",9.21,1.84,14200,{"date":866,"open":497,"high":867,"low":852,"close":598,"change":391,"percent_change":868,"volume":869,"transactions":9,"vwap":598},"2026-05-26",9.84,-3.44,30700,{"date":871,"open":872,"high":873,"low":579,"close":578,"change":663,"percent_change":874,"volume":875,"transactions":9,"vwap":578},"2026-05-22",9.9,10.06,-5.24,18100,{"date":877,"open":878,"high":879,"low":880,"close":569,"change":881,"percent_change":621,"volume":882,"transactions":9,"vwap":569},"2026-05-21",10.12,10.18,10.01,0.04,8800,{"date":884,"open":569,"high":569,"low":532,"close":885,"change":460,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-20",10.07,0.8,6100,{"date":889,"open":890,"high":891,"low":872,"close":892,"change":599,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-19",10.05,10.08,9.99,-0.6,9800,{"date":896,"open":890,"high":897,"low":898,"close":890,"change":599,"percent_change":899,"volume":900,"transactions":9,"vwap":890},"2026-05-18",10.28,9.95,-0.59,10100,{"date":902,"open":523,"high":903,"low":873,"close":569,"change":240,"percent_change":116,"volume":904,"transactions":9,"vwap":569},"2026-05-15",10.27,5300,{"date":906,"open":907,"high":908,"low":890,"close":544,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":544},"2026-05-14",10.21,10.29,0.13,1.3,22000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":214,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-13",10.13,10.33,9.96,10.02,-1.09,26300,{"date":921,"open":922,"high":922,"low":914,"close":914,"change":401,"percent_change":923,"volume":882,"transactions":9,"vwap":914},"2026-05-12",10.47,-1.27,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":893,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-11",10.73,11.05,10.24,10.26,-5.52,47100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":271,"percent_change":918,"volume":938,"transactions":9,"vwap":937},"2026-05-08",10.96,10.98,10.75,10.86,9400,{"date":940,"open":941,"high":942,"low":943,"close":935,"change":150,"percent_change":944,"volume":945,"transactions":9,"vwap":935},"2026-05-07",11.03,11.2,10.85,-1.7,21300,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":71,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-06",11.27,11.49,11.17,-0.45,3200,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":270,"percent_change":698,"volume":958,"transactions":9,"vwap":957},"2026-05-05",11.19,11.3,11.22,2200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":815,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-04",11.02,11.7,11.23,2,8400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":919,"transactions":9,"vwap":971},"2026-05-01",11.24,11.5,10.99,11.01,-0.27,-2.39,{"date":975,"open":961,"high":976,"low":971,"close":976,"change":977,"percent_change":978,"volume":693,"transactions":9,"vwap":976},"2026-04-30",11.28,0.27,2.45,{"date":980,"open":976,"high":981,"low":982,"close":971,"change":349,"percent_change":349,"volume":844,"transactions":9,"vwap":971},"2026-04-29",11.29,11,{"date":984,"open":985,"high":986,"low":982,"close":971,"change":204,"percent_change":987,"volume":931,"transactions":9,"vwap":971},"2026-04-28",11.07,11.33,0.09,{"date":989,"open":990,"high":991,"low":982,"close":982,"change":470,"percent_change":992,"volume":993,"transactions":9,"vwap":982},"2026-04-27",11.75,11.76,-6.54,17000,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":704,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-24",11.59,11.77,1.73,600,{"date":1001,"open":1002,"high":997,"low":1002,"close":1003,"change":460,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-23",11.35,11.57,0.7,3300,{"date":1007,"open":1008,"high":949,"low":956,"close":949,"change":177,"percent_change":1009,"volume":700,"transactions":9,"vwap":949},"2026-04-22",11.36,-0.26,{"date":1011,"open":990,"high":990,"low":1012,"close":1012,"change":380,"percent_change":356,"volume":1013,"transactions":9,"vwap":1012},"2026-04-21",11.52,2900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1016,"change":259,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-20",11.66,11.8,-2.43,2800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":501,"percent_change":331,"volume":1025,"transactions":9,"vwap":1023},"2026-04-17",11.89,11.95,11.78,1600,{"date":1027,"open":1028,"high":1029,"low":1016,"close":1029,"change":909,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-16",11.67,11.93,1.1,1200,{"date":1033,"open":1034,"high":1034,"low":1016,"close":1017,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1017},"2026-04-15",11.83,-0.18,-1.5,1800,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":545,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-14",11.6,11.98,2.48,3600,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":698,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-13",11.69,-0.76,500,{"date":1050,"open":991,"high":1051,"low":991,"close":1024,"change":1052,"percent_change":1053,"volume":1037,"transactions":9,"vwap":1024},"2026-04-10",11.86,0.16,1.38,{"date":1055,"open":996,"high":962,"low":996,"close":1056,"change":1035,"percent_change":1057,"volume":1019,"transactions":9,"vwap":1056},"2026-04-09",11.62,-1.53,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1017,"change":704,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1017},"2026-04-08",11.68,11.99,1.72,6900,{"date":1065,"open":1066,"high":997,"low":1067,"close":1040,"change":1052,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1040},"2026-04-07",11.44,11.4,1.4,2400,{"date":1071,"open":997,"high":1072,"low":1066,"close":1066,"change":1073,"percent_change":1074,"volume":859,"transactions":9,"vwap":1066},"2026-04-06",11.9,-0.37,-3.13,{"date":1076,"open":1056,"high":1041,"low":1056,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-02",11.81,0.07,0.6,4800,{"date":1082,"open":1040,"high":1083,"low":1040,"close":1083,"change":881,"percent_change":223,"volume":1084,"transactions":9,"vwap":1083},"2026-04-01",11.74,1400,{"date":1086,"open":1077,"high":1087,"low":1060,"close":962,"change":214,"percent_change":1088,"volume":1089,"transactions":9,"vwap":962},"2026-03-31",11.85,-0.93,3400,{"date":1091,"open":1072,"high":1092,"low":1077,"close":1077,"change":194,"percent_change":167,"volume":1093,"transactions":9,"vwap":1077},"2026-03-30",12.08,5100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1096,"change":177,"percent_change":1099,"volume":887,"transactions":9,"vwap":1096},"2026-03-27",11.97,12,11.88,-0.25,{"date":1101,"open":1102,"high":1103,"low":1072,"close":1097,"change":71,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1097},"2026-03-26",12.03,12.05,-0.41,4600,{"date":1107,"open":997,"high":1103,"low":997,"close":1103,"change":987,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1103},"2026-03-25",0.75,1500,{"date":1111,"open":1112,"high":1097,"low":1112,"close":1113,"change":177,"percent_change":1099,"volume":864,"transactions":9,"vwap":1113},"2026-03-24",11.43,11.96,{"date":1115,"open":1061,"high":1061,"low":1116,"close":1061,"change":349,"percent_change":349,"volume":1117,"transactions":9,"vwap":1061},"2026-03-23",11.42,12400,{"date":1119,"open":1120,"high":1061,"low":1120,"close":1061,"change":886,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1061},"2026-03-20",11.09,7.15,51100,{"date":1124,"open":985,"high":1125,"low":1126,"close":955,"change":349,"percent_change":349,"volume":1127,"transactions":9,"vwap":955},"2026-03-19",11.21,11.04,5400,{"date":1129,"open":1120,"high":942,"low":927,"close":955,"change":772,"percent_change":977,"volume":1130,"transactions":9,"vwap":955},"2026-03-18",5600,{"date":1132,"open":956,"high":956,"low":1133,"close":1133,"change":380,"percent_change":1134,"volume":1105,"transactions":9,"vwap":1133},"2026-03-17",11.16,-1.24,{"date":1136,"open":981,"high":1137,"low":981,"close":956,"change":698,"percent_change":811,"volume":1138,"transactions":9,"vwap":956},"2026-03-16",11.39,1300,{"date":1140,"open":1141,"high":1137,"low":1142,"close":1137,"change":412,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1137},"2026-03-13",10.97,10.9,2.71,6600,{"date":1146,"open":982,"high":1125,"low":1142,"close":1120,"change":987,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1120},"2026-03-12",0.82,16700,{"date":1150,"open":1067,"high":1067,"low":982,"close":982,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":982},"2026-03-11",-0.38,-3.34,20500,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":501,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-10",11.38,0.18,1100,{"date":1160,"open":949,"high":949,"low":1161,"close":1008,"change":401,"percent_change":1162,"volume":1013,"transactions":9,"vwap":1008},"2026-03-09",11.31,-1.13,{"date":1164,"open":996,"high":996,"low":1161,"close":949,"change":714,"percent_change":1165,"volume":757,"transactions":9,"vwap":949},"2026-03-06",0.52,{"date":1167,"open":1168,"high":1169,"low":1112,"close":1112,"change":401,"percent_change":439,"volume":958,"transactions":9,"vwap":1112},"2026-03-05",11.53,11.58,{"date":1171,"open":1012,"high":1172,"low":1173,"close":1174,"change":349,"percent_change":349,"volume":1175,"transactions":9,"vwap":1174},"2026-03-04",11.79,11.45,11.56,4000,{"date":1177,"open":1178,"high":1179,"low":1012,"close":1174,"change":339,"percent_change":893,"volume":731,"transactions":9,"vwap":1174},"2026-03-03",11.61,11.71,{"date":1181,"open":1182,"high":1077,"low":1178,"close":1183,"change":214,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-02",11.65,11.63,-0.94,12600,{"date":1187,"open":1016,"high":1017,"low":1182,"close":1083,"change":71,"percent_change":162,"volume":1080,"transactions":9,"vwap":1083},"2026-02-27",{"date":1189,"open":1190,"high":1190,"low":1178,"close":1172,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1172},"2026-02-26",12.39,-0.95,-7.46,30200,{"date":1195,"open":1092,"high":1196,"low":1097,"close":1197,"change":1108,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-25",12.76,12.74,6.26,40300,{"date":1201,"open":1097,"high":1202,"low":1029,"close":1061,"change":172,"percent_change":1203,"volume":1005,"transactions":9,"vwap":1061},"2026-02-24",12.1,1.01,{"date":1205,"open":1023,"high":1097,"low":1051,"close":1206,"change":214,"percent_change":282,"volume":1105,"transactions":9,"vwap":1206},"2026-02-23",11.87,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1041,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1041},"2026-02-20",11.73,12.01,0.25,2.13,6700,{"date":1215,"open":949,"high":990,"low":949,"close":1209,"change":363,"percent_change":964,"volume":1216,"transactions":9,"vwap":1209},"2026-02-19",8700,{"date":1218,"open":981,"high":969,"low":955,"close":969,"change":412,"percent_change":1219,"volume":1220,"transactions":9,"vwap":969},"2026-02-18",2.68,10700,{"date":1222,"open":955,"high":1067,"low":955,"close":942,"change":204,"percent_change":987,"volume":735,"transactions":9,"vwap":942},"2026-02-17",{"date":1224,"open":1225,"high":976,"low":1226,"close":955,"change":240,"percent_change":251,"volume":1227,"transactions":9,"vwap":955},"2026-02-13",11.15,11.1,7900,{"date":1229,"open":1230,"high":1231,"low":1133,"close":963,"change":599,"percent_change":663,"volume":1232,"transactions":9,"vwap":963},"2026-02-12",11.25,11.32,9100,{"date":1234,"open":1235,"high":969,"low":942,"close":981,"change":339,"percent_change":1236,"volume":1237,"transactions":9,"vwap":981},"2026-02-11",11.48,-0.62,9300,{"date":1239,"open":1231,"high":1240,"low":957,"close":1008,"change":270,"percent_change":698,"volume":1241,"transactions":9,"vwap":1008},"2026-02-10",11.46,10500,{"date":1243,"open":1240,"high":969,"low":1244,"close":1244,"change":525,"percent_change":1245,"volume":731,"transactions":9,"vwap":1244},"2026-02-09",11.37,0.44,{"date":1247,"open":963,"high":1173,"low":942,"close":1231,"change":698,"percent_change":811,"volume":1248,"transactions":9,"vwap":1231},"2026-02-06",16600,{"date":1250,"open":976,"high":1173,"low":976,"close":1251,"change":599,"percent_change":650,"volume":1080,"transactions":9,"vwap":1251},"2026-02-05",11.41,{"date":1253,"open":1002,"high":969,"low":1231,"close":1254,"change":1078,"percent_change":1255,"volume":1175,"transactions":9,"vwap":1254},"2026-02-04",11.47,0.61,{"date":1257,"open":1173,"high":1173,"low":1067,"close":1067,"change":240,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1067},"2026-02-03",-0.35,3900,{"date":1261,"open":1067,"high":1235,"low":1008,"close":1066,"change":714,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1066},"2026-02-02",0.53,7000,{"date":1265,"open":1235,"high":1235,"low":1244,"close":1156,"change":214,"percent_change":1266,"volume":1037,"transactions":9,"vwap":1156},"2026-01-30",-0.96,{"date":1268,"open":1012,"high":1012,"low":1269,"close":949,"change":714,"percent_change":1165,"volume":1270,"transactions":9,"vwap":949},"2026-01-29",11.18,6200,{"date":1272,"open":976,"high":1112,"low":976,"close":1112,"change":640,"percent_change":1273,"volume":1089,"transactions":9,"vwap":1112},"2026-01-28",2.51,{"date":1275,"open":1156,"high":949,"low":1225,"close":1225,"change":833,"percent_change":233,"volume":1063,"transactions":9,"vwap":1225},"2026-01-27",{"date":1277,"open":955,"high":1067,"low":1269,"close":956,"change":987,"percent_change":886,"volume":904,"transactions":9,"vwap":956},"2026-01-26",{"date":1279,"open":956,"high":956,"low":1280,"close":1125,"change":698,"percent_change":1281,"volume":1013,"transactions":9,"vwap":1125},"2026-01-23",11.08,-0.8,{"date":1283,"open":1008,"high":1254,"low":942,"close":956,"change":881,"percent_change":606,"volume":1284,"transactions":9,"vwap":956},"2026-01-22",5000,{"date":1286,"open":986,"high":1116,"low":942,"close":1287,"change":1078,"percent_change":1288,"volume":1013,"transactions":9,"vwap":1287},"2026-01-21",11.26,0.63,{"date":1290,"open":948,"high":948,"low":1225,"close":955,"change":271,"percent_change":1291,"volume":1270,"transactions":9,"vwap":955},"2026-01-20",-1.06,{"date":1293,"open":1168,"high":1294,"low":1161,"close":1161,"change":401,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1161},"2026-01-16",11.55,-1.14,3000,{"date":1298,"open":1056,"high":1016,"low":986,"close":1066,"change":349,"percent_change":349,"volume":1299,"transactions":9,"vwap":1066},"2026-01-15",5700,{"date":1301,"open":976,"high":1302,"low":1230,"close":1066,"change":640,"percent_change":1273,"volume":1303,"transactions":9,"vwap":1066},"2026-01-14",11.51,2600,{"date":1305,"open":1161,"high":996,"low":1133,"close":1133,"change":241,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1133},"2026-01-13",-4.12,7300,{"date":1309,"open":1310,"high":1061,"low":936,"close":1311,"change":756,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-12",10.94,11.64,5.24,54600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":240,"percent_change":251,"volume":1319,"transactions":9,"vwap":1318},"2026-01-09",11.13,10.95,11.06,3100,{"date":1321,"open":1322,"high":1226,"low":1322,"close":1226,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1226},"2026-01-08",10.72,0.38,3.54,8500,{"date":1327,"open":1328,"high":1137,"low":1329,"close":1322,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1322},"2026-01-07",11.34,10.68,-0.57,-5.05,83800,{"date":1334,"open":981,"high":1066,"low":981,"close":981,"change":438,"percent_change":824,"volume":1303,"transactions":9,"vwap":981},"2026-01-06",{"date":1336,"open":969,"high":996,"low":1231,"close":1137,"change":214,"percent_change":1266,"volume":700,"transactions":9,"vwap":1137},"2026-01-05",{"date":1338,"open":1067,"high":996,"low":1067,"close":969,"change":525,"percent_change":1245,"volume":1339,"transactions":9,"vwap":969},"2026-01-02",8100,{"date":1341,"open":1235,"high":1235,"low":1244,"close":1173,"change":525,"percent_change":1245,"volume":1342,"transactions":9,"vwap":1173},"2025-12-31",1900,{"date":1344,"open":1066,"high":969,"low":1137,"close":1067,"change":349,"percent_change":349,"volume":1345,"transactions":9,"vwap":1067},"2025-12-30",17300,{"date":1347,"open":1244,"high":1116,"low":956,"close":1067,"change":240,"percent_change":1258,"volume":1348,"transactions":9,"vwap":1067},"2025-12-29",10000,{"date":1350,"open":1173,"high":1173,"low":948,"close":1066,"change":881,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1066},"2025-12-26",0.35,6500,{"date":1354,"open":1066,"high":1173,"low":1067,"close":1067,"change":525,"percent_change":1245,"volume":1355,"transactions":9,"vwap":1067},"2025-12-24",2500,{"date":1357,"open":1173,"high":1173,"low":956,"close":1002,"change":525,"percent_change":1245,"volume":720,"transactions":9,"vwap":1002},"2025-12-23",{"date":1359,"open":1116,"high":1235,"low":956,"close":956,"change":71,"percent_change":535,"volume":1360,"transactions":9,"vwap":956},"2025-12-22",9900,{"date":1362,"open":1112,"high":1173,"low":1002,"close":1002,"change":349,"percent_change":349,"volume":1363,"transactions":9,"vwap":1002},"2025-12-19",7400,{"date":1365,"open":1002,"high":1173,"low":1231,"close":1002,"change":339,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1002},"2025-12-18",-0.61,18900,{"date":1369,"open":1174,"high":1040,"low":1002,"close":1116,"change":281,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1116},"2025-12-17",-0.7,17100,{"date":1373,"open":949,"high":962,"low":1066,"close":969,"change":714,"percent_change":1165,"volume":1374,"transactions":9,"vwap":969},"2025-12-16",15300,{"date":1376,"open":990,"high":991,"low":948,"close":1066,"change":1009,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1066},"2025-12-15",-2.22,25700,{"date":1380,"open":1022,"high":1023,"low":969,"close":962,"change":401,"percent_change":1381,"volume":1382,"transactions":9,"vwap":962},"2025-12-12",-1.1,190400,{"date":1384,"open":1034,"high":1385,"low":1179,"close":1034,"change":698,"percent_change":1047,"volume":1043,"transactions":9,"vwap":1034},"2025-12-11",11.94,{"date":1387,"open":1046,"high":1097,"low":1016,"close":1388,"change":172,"percent_change":1389,"volume":938,"transactions":9,"vwap":1388},"2025-12-10",11.92,1.02,{"date":1391,"open":1060,"high":1072,"low":1060,"close":1017,"change":1211,"percent_change":1392,"volume":1093,"transactions":9,"vwap":1017},"2025-12-09",2.16,{"date":1394,"open":1395,"high":1046,"low":1395,"close":1294,"change":881,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1294},"2025-12-08",11.54,{"date":1397,"open":1395,"high":1172,"low":948,"close":1302,"change":401,"percent_change":439,"volume":1398,"transactions":9,"vwap":1302},"2025-12-05",43300,{"date":1400,"open":1046,"high":1097,"low":1302,"close":1311,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1311},"2025-12-04",-0.34,-2.84,14400,{"date":1405,"open":1077,"high":1061,"low":1017,"close":1041,"change":312,"percent_change":1406,"volume":1259,"transactions":9,"vwap":1041},"2025-12-03",0.93,{"date":1408,"open":1017,"high":1061,"low":1017,"close":1206,"change":270,"percent_change":281,"volume":1409,"transactions":9,"vwap":1206},"2025-12-02",5800,{"date":1411,"open":1046,"high":1072,"low":1046,"close":1098,"change":460,"percent_change":1412,"volume":958,"transactions":9,"vwap":1098},"2025-12-01",0.68,{"date":1414,"open":1087,"high":1051,"low":991,"close":1017,"change":460,"percent_change":1412,"volume":1213,"transactions":9,"vwap":1017},"2025-11-28",{"date":1416,"open":1206,"high":1097,"low":962,"close":1417,"change":1009,"percent_change":1418,"volume":859,"transactions":9,"vwap":1417},"2025-11-26",11.72,-2.17,{"date":1420,"open":1244,"high":1421,"low":1002,"close":1041,"change":1351,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1041},"2025-11-25",12.07,3.01,30100,{"date":1425,"open":1083,"high":1113,"low":1302,"close":1183,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1183},"2025-11-24",-0.4,-3.33,3700,{"date":1430,"open":1431,"high":1432,"low":1210,"close":1102,"change":401,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1102},"2025-11-21",12.15,12.46,-1.07,24300,{"date":1436,"open":1202,"high":1437,"low":1097,"close":1437,"change":1438,"percent_change":1439,"volume":700,"transactions":9,"vwap":1437},"2025-11-20",12.16,0.14,1.16,{"date":1441,"open":1421,"high":1202,"low":1442,"close":1442,"change":460,"percent_change":715,"volume":1443,"transactions":9,"vwap":1442},"2025-11-19",12.02,4900,{"date":1445,"open":1113,"high":1113,"low":1385,"close":1385,"change":240,"percent_change":391,"volume":1342,"transactions":9,"vwap":1385},"2025-11-18",{"date":1447,"open":1202,"high":1202,"low":1087,"close":1041,"change":177,"percent_change":1099,"volume":1448,"transactions":9,"vwap":1041},"2025-11-17",9000,{"date":1450,"open":1451,"high":1202,"low":1097,"close":1210,"change":800,"percent_change":402,"volume":1409,"transactions":9,"vwap":1210},"2025-11-14",12.09,{"date":1453,"open":1454,"high":1455,"low":1097,"close":1455,"change":331,"percent_change":1456,"volume":1069,"transactions":9,"vwap":1455},"2025-11-13",12.11,12.18,1.42,{"date":1458,"open":1210,"high":1431,"low":1210,"close":1210,"change":349,"percent_change":349,"volume":816,"transactions":9,"vwap":1210},"2025-11-12",{"date":1460,"open":1051,"high":1461,"low":997,"close":1210,"change":714,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1210},"2025-11-11",12.2,0.5,3800,{"date":1465,"open":1455,"high":1461,"low":1060,"close":1023,"change":742,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1023},"2025-11-10",-3.47,18000,{"date":1469,"open":1092,"high":1470,"low":1103,"close":1470,"change":977,"percent_change":858,"volume":1270,"transactions":9,"vwap":1470},"2025-11-07",12.38,{"date":1472,"open":1473,"high":1474,"low":1072,"close":1454,"change":1475,"percent_change":944,"volume":945,"transactions":9,"vwap":1454},"2025-11-06",12.19,12.29,-0.21,{"date":1477,"open":1097,"high":1478,"low":1097,"close":1479,"change":1480,"percent_change":1481,"volume":728,"transactions":9,"vwap":1479},"2025-11-05",12.45,12.32,0.32,2.67,{"date":1483,"open":1484,"high":1485,"low":1022,"close":1097,"change":401,"percent_change":1433,"volume":731,"transactions":9,"vwap":1097},"2025-11-04",12.13,12.14,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1484,"change":271,"percent_change":1491,"volume":859,"transactions":9,"vwap":1484},"2025-11-03",12.25,12.57,12.06,-0.98,{"date":1493,"open":1494,"high":1495,"low":1488,"close":1488,"change":987,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1488},"2025-10-31",12.49,12.65,0.74,2100,{"date":1499,"open":1479,"high":1479,"low":1431,"close":1437,"change":838,"percent_change":1500,"volume":1043,"transactions":9,"vwap":1437},"2025-10-30",-2.56,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1323,"percent_change":1506,"volume":1037,"transactions":9,"vwap":1504},"2025-10-29",12.31,12.48,12.26,3.14,{"date":1508,"open":1509,"high":1509,"low":1103,"close":1202,"change":833,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1202},"2025-10-28",12.23,-1.22,4700,{"date":1513,"open":1478,"high":1478,"low":1488,"close":1488,"change":1514,"percent_change":834,"volume":1263,"transactions":9,"vwap":1488},"2025-10-27",-0.2,{"date":1516,"open":1517,"high":1495,"low":1518,"close":1478,"change":438,"percent_change":1281,"volume":1013,"transactions":9,"vwap":1478},"2025-10-24",12.51,12.4,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":525,"percent_change":621,"volume":1025,"transactions":9,"vwap":1523},"2025-10-23",12.5,12.69,12.55,{"date":1525,"open":1526,"high":1527,"low":1504,"close":1521,"change":1258,"percent_change":1528,"volume":1013,"transactions":9,"vwap":1521},"2025-10-22",12.56,12.63,-2.72,{"date":1530,"open":1531,"high":29,"low":1518,"close":1532,"change":1533,"percent_change":1534,"volume":1360,"transactions":9,"vwap":1532},"2025-10-21",12.98,12.85,0.54,4.39,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1503,"change":177,"percent_change":490,"volume":700,"transactions":9,"vwap":1503},"2025-10-20",12.42,12.59,12.3,{"date":1541,"open":1503,"high":1495,"low":1539,"close":1542,"change":833,"percent_change":356,"volume":1511,"transactions":9,"vwap":1542},"2025-10-17",12.34,{"date":1544,"open":1545,"high":1532,"low":1470,"close":1494,"change":1546,"percent_change":1547,"volume":1130,"transactions":9,"vwap":1494},"2025-10-16",12.73,-0.31,-2.42,{"date":1549,"open":1521,"high":1550,"low":1539,"close":1550,"change":1551,"percent_change":1506,"volume":1552,"transactions":9,"vwap":1550},"2025-10-15",12.8,0.39,22600,{"date":1554,"open":1517,"high":1555,"low":1518,"close":1556,"change":150,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-14",12.6,12.41,-1.51,5200,{"date":1560,"open":1517,"high":1561,"low":1521,"close":1555,"change":56,"percent_change":886,"volume":1360,"transactions":9,"vwap":1555},"2025-10-13",12.82,{"date":1563,"open":1564,"high":1564,"low":1488,"close":1521,"change":1514,"percent_change":1565,"volume":1443,"transactions":9,"vwap":1521},"2025-10-10",12.86,-1.57,{"date":1567,"open":1495,"high":1568,"low":1495,"close":1569,"change":525,"percent_change":621,"volume":1259,"transactions":9,"vwap":1569},"2025-10-09",12.97,12.7,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1495,"change":259,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1495},"2025-10-08",12.95,13.03,12.62,-2.24,9700,{"date":1578,"open":1550,"high":1579,"low":1550,"close":1579,"change":698,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-07",12.94,-0.69,700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1573,"change":525,"percent_change":1551,"volume":767,"transactions":9,"vwap":1573},"2025-10-06",12.96,13.19,12.71,{"date":1588,"open":1550,"high":1531,"low":1522,"close":1531,"change":1480,"percent_change":1589,"volume":958,"transactions":9,"vwap":1531},"2025-10-03",2.53,{"date":1591,"open":1521,"high":1592,"low":1521,"close":1593,"change":1401,"percent_change":1594,"volume":1352,"transactions":9,"vwap":1593},"2025-10-02",13,12.66,-2.62,{"date":1596,"open":1526,"high":1592,"low":1597,"close":1592,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1592},"2025-10-01",12.22,0.56,4.5,14000,{"date":1602,"open":1603,"high":1603,"low":1597,"close":1604,"change":172,"percent_change":1605,"volume":180,"transactions":9,"vwap":1604},"2025-09-30",12.88,12.44,0.97,{"date":1607,"open":1479,"high":1479,"low":1479,"close":1479,"change":1475,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1479},"2025-09-29",-1.68,800,{"date":1611,"open":1556,"high":1612,"low":1518,"close":1612,"change":412,"percent_change":978,"volume":1019,"transactions":9,"vwap":1612},"2025-09-26",12.53,{"date":1614,"open":1470,"high":1537,"low":1454,"close":1509,"change":150,"percent_change":1057,"volume":1270,"transactions":9,"vwap":1509},"2025-09-25",{"date":1616,"open":1488,"high":1537,"low":1092,"close":1537,"change":172,"percent_change":1617,"volume":757,"transactions":9,"vwap":1537},"2025-09-24",0.98,{"date":1619,"open":1539,"high":1542,"low":1539,"close":1539,"change":1211,"percent_change":1620,"volume":1138,"transactions":9,"vwap":1539},"2025-09-23",2.07,{"date":1622,"open":1488,"high":1542,"low":1103,"close":1103,"change":772,"percent_change":1211,"volume":1093,"transactions":9,"vwap":1103},"2025-09-22",{"date":1624,"open":1518,"high":1592,"low":1442,"close":1442,"change":42,"percent_change":1625,"volume":763,"transactions":9,"vwap":1442},"2025-09-19",-3.76,{"date":1627,"open":1505,"high":1495,"low":1509,"close":1494,"change":761,"percent_change":1212,"volume":1005,"transactions":9,"vwap":1494},"2025-09-18",{"date":1629,"open":1190,"high":1574,"low":1509,"close":1509,"change":322,"percent_change":801,"volume":735,"transactions":9,"vwap":1509},"2025-09-17",{"date":1631,"open":1437,"high":1432,"low":1437,"close":1432,"change":1632,"percent_change":1633,"volume":1428,"transactions":9,"vwap":1432},"2025-09-16",0.43,3.57,{"date":1635,"open":1098,"high":1473,"low":1098,"close":1102,"change":772,"percent_change":1211,"volume":1636,"transactions":9,"vwap":1102},"2025-09-15",7800,{"date":1638,"open":1437,"high":1437,"low":1023,"close":1097,"change":240,"percent_change":391,"volume":1005,"transactions":9,"vwap":1097},"2025-09-12",{"date":1640,"open":1103,"high":1641,"low":1061,"close":1642,"change":204,"percent_change":460,"volume":1175,"transactions":9,"vwap":1642},"2025-09-11",12.17,12.04,{"date":1644,"open":1097,"high":1484,"low":1041,"close":1102,"change":204,"percent_change":460,"volume":1089,"transactions":9,"vwap":1102},"2025-09-10",{"date":1646,"open":1113,"high":1485,"low":1113,"close":1442,"change":177,"percent_change":1099,"volume":1647,"transactions":9,"vwap":1442},"2025-09-09",4500,{"date":1649,"open":1061,"high":1473,"low":1650,"close":1103,"change":301,"percent_change":1651,"volume":882,"transactions":9,"vwap":1103},"2025-09-08",11.91,1.26,{"date":1653,"open":1451,"high":1641,"low":1072,"close":1072,"change":800,"percent_change":1654,"volume":1213,"transactions":9,"vwap":1072},"2025-09-05",-1.41,{"date":1656,"open":1385,"high":1431,"low":1022,"close":1421,"change":977,"percent_change":1657,"volume":1600,"transactions":9,"vwap":1421},"2025-09-04",2.29,{"date":1659,"open":1660,"high":1210,"low":1017,"close":1017,"change":599,"percent_change":1661,"volume":1345,"transactions":9,"vwap":1017},"2025-09-03",11.82,-0.51,{"date":1663,"open":1061,"high":1421,"low":1051,"close":1051,"change":380,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1051},"2025-09-02",-1.17,8000,{"date":1667,"open":1103,"high":1461,"low":1061,"close":1097,"change":438,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1097},"2025-08-29",-0.83,15900,{"date":1671,"open":1521,"high":1521,"low":1061,"close":1202,"change":1672,"percent_change":1547,"volume":1673,"transactions":9,"vwap":1202},"2025-08-28",-0.3,21900,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1518,"change":391,"percent_change":1678,"volume":993,"transactions":9,"vwap":1518},"2025-08-27",12.33,12.67,-2.59,{"date":1680,"open":1579,"high":1681,"low":1538,"close":1545,"change":663,"percent_change":1682,"volume":1673,"transactions":9,"vwap":1545},"2025-08-26",13.16,-4,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":240,"percent_change":1672,"volume":1689,"transactions":9,"vwap":1688},"2025-08-25",13.3,13.5,13.05,13.26,42200,{"date":1691,"open":1692,"high":1686,"low":1692,"close":1685,"change":56,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1685},"2025-08-22",13.25,0.76,7700,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":438,"percent_change":1699,"volume":1138,"transactions":9,"vwap":1698},"2025-08-21",13.24,13.2,-0.75,{"date":1701,"open":1585,"high":1702,"low":1585,"close":1685,"change":1211,"percent_change":1703,"volume":1084,"transactions":9,"vwap":1685},"2025-08-20",13.46,1.92,{"date":1705,"open":1685,"high":1706,"low":1687,"close":1687,"change":1707,"percent_change":833,"volume":1013,"transactions":9,"vwap":1687},"2025-08-19",13.41,-0.02,{"date":1709,"open":1585,"high":1710,"low":1687,"close":1711,"change":1151,"percent_change":1712,"volume":1013,"transactions":9,"vwap":1711},"2025-08-18",13.38,13.07,-2.83,{"date":1714,"open":1715,"high":1702,"low":1592,"close":1716,"change":71,"percent_change":1073,"volume":1717,"transactions":9,"vwap":1716},"2025-08-15",13.27,13.45,2700,{"date":1719,"open":1572,"high":1720,"low":1721,"close":1686,"change":1533,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1686},"2025-08-14",13.51,12.77,4.17,4400,{"date":1725,"open":1531,"high":1585,"low":1721,"close":1584,"change":1078,"percent_change":1533,"volume":835,"transactions":9,"vwap":1584},"2025-08-13",{"date":1727,"open":1728,"high":1592,"low":1721,"close":1729,"change":987,"percent_change":1004,"volume":1558,"transactions":9,"vwap":1729},"2025-08-12",12.79,12.89,{"date":1731,"open":1732,"high":1585,"low":1732,"close":1550,"change":438,"percent_change":340,"volume":1105,"transactions":9,"vwap":1550},"2025-08-11",12.72,{"date":1734,"open":1518,"high":1735,"low":1518,"close":1735,"change":301,"percent_change":1736,"volume":1409,"transactions":9,"vwap":1735},"2025-08-08",12.9,1.18,{"date":1738,"open":1461,"high":1739,"low":1461,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-08-07",12.75,0.65,5.37,19000,{"date":1744,"open":1612,"high":1745,"low":1202,"close":1202,"change":241,"percent_change":1746,"volume":1723,"transactions":9,"vwap":1202},"2025-08-06",12.81,-3.82,{"date":1748,"open":1749,"high":1749,"low":1488,"close":1750,"change":1330,"percent_change":536,"volume":1694,"transactions":9,"vwap":1750},"2025-08-05",12.92,12.58,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-08-04",13.15,0.37,2.9,400,{"date":1758,"open":1517,"high":1550,"low":1521,"close":1759,"change":1157,"percent_change":1760,"volume":1303,"transactions":9,"vwap":1759},"2025-08-01",12.78,1.43,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1555,"change":951,"percent_change":1766,"volume":1130,"transactions":9,"vwap":1555},"2025-07-31",13.22,13.33,12.52,-3.45,{"date":1768,"open":1769,"high":1770,"low":1687,"close":1687,"change":349,"percent_change":349,"volume":1771,"transactions":9,"vwap":1687},"2025-07-30",13.37,13.4,2000,{"date":1773,"open":1753,"high":1710,"low":1687,"close":1687,"change":204,"percent_change":460,"volume":1158,"transactions":9,"vwap":1687},"2025-07-29",{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1661,"percent_change":1625,"volume":1303,"transactions":9,"vwap":1777},"2025-07-28",13.65,13.04,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1780,"change":909,"percent_change":1605,"volume":1284,"transactions":9,"vwap":1780},"2025-07-25",13.55,13.29,{"date":1783,"open":1784,"high":1785,"low":1711,"close":1786,"change":1052,"percent_change":1787,"volume":1013,"transactions":9,"vwap":1786},"2025-07-24",13.1,13.81,13.42,1.21,{"date":1789,"open":1790,"high":1791,"low":1585,"close":1688,"change":1792,"percent_change":863,"volume":1019,"transactions":9,"vwap":1688},"2025-07-23",13.21,13.49,0.24,{"date":1794,"open":1692,"high":1795,"low":1532,"close":1796,"change":1035,"percent_change":1797,"volume":1352,"transactions":9,"vwap":1796},"2025-07-22",13.62,13.02,-1.36,{"date":1799,"open":1800,"high":1790,"low":1555,"close":1698,"change":599,"percent_change":951,"volume":1801,"transactions":9,"vwap":1698},"2025-07-21",13.01,10400,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1688,"change":881,"percent_change":412,"volume":1005,"transactions":9,"vwap":1688},"2025-07-18",13.63,13.08,{"date":1807,"open":1573,"high":1808,"low":1573,"close":1763,"change":987,"percent_change":145,"volume":1105,"transactions":9,"vwap":1763},"2025-07-17",13.44,{"date":1810,"open":1781,"high":1811,"low":1812,"close":1812,"change":1514,"percent_change":1036,"volume":1299,"transactions":9,"vwap":1812},"2025-07-16",13.9,13.13,{"date":1814,"open":1815,"high":1815,"low":1764,"close":1764,"change":1514,"percent_change":1816,"volume":1303,"transactions":9,"vwap":1764},"2025-07-15",13.6,-1.48,{"date":1818,"open":1686,"high":1819,"low":1686,"close":1820,"change":312,"percent_change":1147,"volume":1270,"transactions":9,"vwap":1820},"2025-07-14",13.86,13.53,{"date":1822,"open":1804,"high":1823,"low":1786,"close":1786,"change":838,"percent_change":1824,"volume":743,"transactions":9,"vwap":1786},"2025-07-11",14.21,-2.33,{"date":1826,"open":1686,"high":1827,"low":1764,"close":1827,"change":1480,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-10",13.74,2.38,12700,{"date":1831,"open":1585,"high":1832,"low":1585,"close":1786,"change":460,"percent_change":1079,"volume":1833,"transactions":9,"vwap":1786},"2025-07-09",13.43,4200,{"date":1835,"open":1753,"high":1686,"low":1753,"close":1836,"change":1078,"percent_change":1262,"volume":1837,"transactions":9,"vwap":1836},"2025-07-08",13.34,14600,{"date":1839,"open":1764,"high":1764,"low":1592,"close":1715,"change":1078,"percent_change":1262,"volume":1185,"transactions":9,"vwap":1715},"2025-07-07",{"date":1841,"open":1842,"high":1685,"low":1842,"close":1698,"change":349,"percent_change":349,"volume":1843,"transactions":9,"vwap":1698},"2025-07-03",13.12,19800,{"date":1845,"open":1592,"high":1685,"low":1592,"close":1698,"change":704,"percent_change":1846,"volume":1127,"transactions":9,"vwap":1698},"2025-07-02",1.54,{"date":1848,"open":1603,"high":1710,"low":1739,"close":1592,"change":349,"percent_change":349,"volume":1849,"transactions":9,"vwap":1592},"2025-07-01",21000,{"date":1851,"open":1739,"high":1592,"low":1527,"close":1592,"change":172,"percent_change":1406,"volume":904,"transactions":9,"vwap":1592},"2025-06-30",{"date":1853,"open":1854,"high":1836,"low":1521,"close":1603,"change":909,"percent_change":1389,"volume":1855,"transactions":9,"vwap":1603},"2025-06-27",12.61,12900,{"date":1857,"open":1858,"high":1739,"low":1479,"close":1739,"change":1480,"percent_change":1859,"volume":1409,"transactions":9,"vwap":1739},"2025-06-26",12.37,2.57,{"date":1861,"open":1539,"high":182,"low":969,"close":1862,"change":204,"percent_change":460,"volume":1863,"transactions":9,"vwap":1862},"2025-06-25",12.43,179900,{"date":1865,"open":1479,"high":1862,"low":1597,"close":1537,"change":312,"percent_change":111,"volume":1013,"transactions":9,"vwap":1537},"2025-06-24",{"date":1867,"open":1097,"high":1858,"low":1097,"close":1503,"change":1157,"percent_change":1868,"volume":958,"transactions":9,"vwap":1503},"2025-06-23",1.48,{"date":1870,"open":1871,"high":1537,"low":1451,"close":1484,"change":698,"percent_change":100,"volume":1443,"transactions":9,"vwap":1484},"2025-06-20",12.36,{"date":1873,"open":1484,"high":1470,"low":1484,"close":1597,"change":281,"percent_change":1874,"volume":1063,"transactions":9,"vwap":1597},"2025-06-18",-0.65,{"date":1876,"open":1518,"high":1518,"low":1539,"close":1539,"change":881,"percent_change":77,"volume":1019,"transactions":9,"vwap":1539},"2025-06-17",{"date":1878,"open":1455,"high":1494,"low":1455,"close":1505,"change":1157,"percent_change":1879,"volume":1158,"transactions":9,"vwap":1505},"2025-06-16",1.49,{"date":1881,"open":1612,"high":1612,"low":1421,"close":1092,"change":893,"percent_change":1882,"volume":952,"transactions":9,"vwap":1092},"2025-06-13",-4.73,{"date":1884,"open":1732,"high":1732,"low":1461,"close":1885,"change":240,"percent_change":1546,"volume":1647,"transactions":9,"vwap":1885},"2025-06-12",12.68,{"date":1887,"open":1765,"high":1732,"low":1765,"close":1732,"change":1438,"percent_change":1888,"volume":1497,"transactions":9,"vwap":1732},"2025-06-11",1.11,{"date":1890,"open":1102,"high":1550,"low":1102,"close":1750,"change":1165,"percent_change":1891,"volume":1448,"transactions":9,"vwap":1750},"2025-06-10",4.31,{"date":1893,"open":1294,"high":1470,"low":1161,"close":1490,"change":811,"percent_change":1894,"volume":1117,"transactions":9,"vwap":1490},"2025-06-09",-6.15,{"date":1896,"open":1568,"high":1531,"low":1897,"close":1532,"change":116,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1532},"2025-06-06",12.12,-2.95,11600,{"date":1901,"open":1521,"high":1697,"low":1478,"close":1697,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1697},"2025-06-05",0.79,6.35,25500,{"date":1906,"open":1437,"high":1478,"low":1437,"close":1478,"change":412,"percent_change":1907,"volume":904,"transactions":9,"vwap":1478},"2025-06-04",2.47,{"date":1909,"open":1488,"high":1910,"low":1484,"close":1431,"change":972,"percent_change":1418,"volume":1717,"transactions":9,"vwap":1431},"2025-06-03",12.28,{"date":1912,"open":1488,"high":1537,"low":1092,"close":1537,"change":331,"percent_change":1913,"volume":1013,"transactions":9,"vwap":1537},"2025-06-02",1.39,{"date":1915,"open":1916,"high":1488,"low":1641,"close":1488,"change":1707,"percent_change":194,"volume":1717,"transactions":9,"vwap":1488},"2025-05-30",12.21,{"date":1918,"open":1485,"high":1919,"low":1061,"close":1919,"change":640,"percent_change":1920,"volume":1319,"transactions":9,"vwap":1919},"2025-05-29",12.27,2.34,{"date":1922,"open":1539,"high":1539,"low":1098,"close":1061,"change":972,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1061},"2025-05-28",-2.2,5500,{"date":1926,"open":1474,"high":1539,"low":1072,"close":1505,"change":177,"percent_change":490,"volume":1303,"transactions":9,"vwap":1505},"2025-05-27",{"date":1928,"open":1919,"high":1474,"low":1179,"close":1474,"change":599,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1474},"2025-05-23",-0.49,12000,{"date":1932,"open":1478,"high":1478,"low":1642,"close":1933,"change":704,"percent_change":1934,"volume":1497,"transactions":9,"vwap":1933},"2025-05-22",12.35,1.65,{"date":1936,"open":1539,"high":1539,"low":1431,"close":1431,"change":56,"percent_change":1937,"volume":1037,"transactions":9,"vwap":1431},"2025-05-21",0.83,{"date":1939,"open":1287,"high":1478,"low":942,"close":1103,"change":663,"percent_change":1940,"volume":1127,"transactions":9,"vwap":1103},"2025-05-20",-4.21,{"date":1942,"open":1943,"high":1750,"low":1943,"close":1750,"change":1078,"percent_change":1598,"volume":1084,"transactions":9,"vwap":1750},"2025-05-19",12.47,{"date":1945,"open":1096,"high":1677,"low":1096,"close":1517,"change":121,"percent_change":746,"volume":1144,"transactions":9,"vwap":1517},"2025-05-16",{"date":1947,"open":1072,"high":1461,"low":1174,"close":1461,"change":621,"percent_change":1948,"volume":1259,"transactions":9,"vwap":1461},"2025-05-15",3.39,{"date":1950,"open":1172,"high":1210,"low":997,"close":1017,"change":800,"percent_change":1951,"volume":1511,"transactions":9,"vwap":1017},"2025-05-14",-1.42,{"date":1953,"open":1002,"high":1096,"low":1002,"close":1096,"change":1598,"percent_change":1954,"volume":1241,"transactions":9,"vwap":1096},"2025-05-13",4.91,{"date":1956,"open":1182,"high":991,"low":1251,"close":1251,"change":251,"percent_change":1957,"volume":1511,"transactions":9,"vwap":1251},"2025-05-12",-3.06,{"date":1959,"open":1182,"high":997,"low":1182,"close":997,"change":501,"percent_change":331,"volume":1609,"transactions":9,"vwap":997},"2025-05-09",{"date":1961,"open":1096,"high":1096,"low":1328,"close":990,"change":363,"percent_change":964,"volume":887,"transactions":9,"vwap":990},"2025-05-08",{"date":1963,"open":1067,"high":1183,"low":1067,"close":1012,"change":172,"percent_change":1964,"volume":1084,"transactions":9,"vwap":1012},"2025-05-07",1.05,{"date":1966,"open":1012,"high":1012,"low":1067,"close":1067,"change":525,"percent_change":1245,"volume":1031,"transactions":9,"vwap":1067},"2025-05-06",{"date":1968,"open":1040,"high":1183,"low":1002,"close":1002,"change":1099,"percent_change":631,"volume":1647,"transactions":9,"vwap":1002},"2025-05-05",{"date":1970,"open":1112,"high":1040,"low":1002,"close":1040,"change":1211,"percent_change":1971,"volume":1025,"transactions":9,"vwap":1040},"2025-05-02",2.2,{"date":1973,"open":1002,"high":1067,"low":1002,"close":1002,"change":349,"percent_change":349,"volume":1974,"transactions":9,"vwap":1002},"2025-05-01",1700,{"date":1976,"open":1067,"high":1066,"low":1269,"close":1002,"change":599,"percent_change":663,"volume":1296,"transactions":9,"vwap":1002},"2025-04-30",{"date":1978,"open":1040,"high":1040,"low":1067,"close":1251,"change":150,"percent_change":1979,"volume":958,"transactions":9,"vwap":1251},"2025-04-29",-1.64,{"date":186,"open":996,"high":1040,"low":1251,"close":1040,"change":204,"percent_change":987,"volume":1013,"transactions":9,"vwap":1040}]