[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALOT":3,"homepage-market-summary":26,"stock-historical-ALOT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALOT","2026-08-26",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AstroNova, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","AstroNova Inc designs, develops, manufactures, and distributes a broad range of specialty printers and data acquisition and analysis systems, including both hardware and software, which incorporate technologies to acquire, store, analyze, and present data in multiple formats sold under the QuickLabel, TrojanLabel and GetLabels brand names. Its target markets for hardware and software products include aerospace, apparel, automotive, avionics, chemicals, computer peripherals, communications, distribution, food and beverage, general manufacturing, packaging, and transportation. It has two segments, Product Identification (PI) and Aerospace. It generates the majority of its revenue from the PI segment that includes specialty printing systems and related supplies.","398","West Warwick, RI",{"close":15,"open":15,"high":16,"low":17,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":16,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.99,29,28.98,0,249492.442983,1352,28.9898,0.60606098,13062.019909226907,100,11313,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":151},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,80,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":79},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0","2026-10-02",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"date":79},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":79},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,111,116,121,126,131,136,141,146],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.01,166.18,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":165,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":16,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},6.96,45540,16621950.233084,167.44,"2025-03-14",[182,183,192,201,208,216,221,228,236,242,248,254,259,266,272,276,283,289,296,304,312,323,332,338,346,354,360,368,376,380,385,390,395,400,404,407,410,414,419,424,427,431,435,439,443,447,451,457,463,471,478,484,492,500,509,518,527,535,543,551,559,567,574,580,589,596,602,608,614,622,627,633,641,647,655,662,667,675,682,687,694,700,706,714,720,728,733,740,745,750,757,765,773,780,787,795,801,808,816,821,829,835,842,848,857,865,870,877,884,892,899,905,913,920,925,930,937,943,949,955,960,964,967,971,977,983,988,996,1000,1007,1013,1019,1024,1029,1032,1038,1042,1046,1050,1056,1060,1065,1069,1073,1077,1081,1086,1090,1094,1100,1106,1110,1114,1118,1122,1125,1130,1134,1138,1141,1144,1148,1152,1156,1161,1167,1173,1180,1186,1194,1200,1206,1211,1219,1227,1234,1239,1244,1250,1255,1263,1269,1275,1280,1287,1293,1298,1304,1312,1317,1323,1327,1331,1336,1339,1345,1348,1354,1357,1361,1366,1370,1373,1377,1380,1384,1386,1390,1393,1397,1401,1405,1409,1412,1418,1424,1429,1434,1438,1444,1449,1457,1464,1469,1474,1478,1483,1487,1492,1497,1501,1505,1512,1516,1521,1526,1531,1539,1541,1545,1549,1556,1562,1569,1576,1580,1587,1594,1600,1605,1612,1617,1623,1631,1637,1640,1645,1648,1653,1656,1660,1664,1669,1675,1681,1689,1694,1698,1704,1707,1710,1714,1717,1720,1723,1728,1733,1737,1742,1744,1748,1752,1755,1758,1763,1767,1772,1777,1782,1787,1793,1799,1804,1807,1810,1813,1815,1818,1822,1826,1829,1833,1837,1841,1844,1847,1852,1855,1860,1863,1865,1868,1870,1874,1876,1879,1882,1885,1888,1891,1894,1897,1900,1904,1907,1910,1914,1918,1922,1925,1928,1931,1935,1940,1946,1950,1954,1957,1962,1966,1970,1974,1978,1982,1988,1992,1995,1999,2003,2006,2010,2013,2015,2019,2022,2025,2029,2034,2037,2040,2043,2048,2053,2059,2063],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":184,"open":185,"high":15,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-25",28.925,28.92,0.08,0.28,127980.04429,1055,28.9734,{"date":193,"open":186,"high":194,"low":195,"close":196,"change":108,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-08-24",28.94,28.9,28.91,-0.03,65334.91074,1514,28.9158,{"date":202,"open":195,"high":186,"low":195,"close":186,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-08-21",0.02,0.07,39178.7863,1268,28.9066,{"date":209,"open":195,"high":186,"low":210,"close":195,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-08-20",28.89,0.01,0.03,50956.27137,1096,28.8988,{"date":217,"open":196,"high":196,"low":210,"close":210,"change":211,"percent_change":212,"volume":218,"transactions":219,"vwap":220},"2026-08-19",53889.457673,1294,28.8916,{"date":222,"open":210,"high":186,"low":223,"close":224,"change":108,"percent_change":197,"volume":225,"transactions":226,"vwap":227},"2026-08-18",28.87,28.88,106264.644217,1002,28.8944,{"date":229,"open":196,"high":196,"low":230,"close":210,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-17",28.85,-0.02,-0.07,61221.713898,1853,28.8839,{"date":237,"open":186,"high":186,"low":238,"close":196,"change":211,"percent_change":212,"volume":239,"transactions":240,"vwap":241},"2026-08-14",28.82,251787.953433,2030,28.8731,{"date":243,"open":186,"high":244,"low":210,"close":195,"change":231,"percent_change":232,"volume":245,"transactions":246,"vwap":247},"2026-08-13",28.93,41154.136653,1130,28.8998,{"date":249,"open":186,"high":186,"low":210,"close":186,"change":212,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-12",0.1,88310.720639,1097,28.8954,{"date":255,"open":186,"high":186,"low":210,"close":210,"change":211,"percent_change":212,"volume":256,"transactions":257,"vwap":258},"2026-08-11",53184.400299,1246,28.8959,{"date":260,"open":195,"high":244,"low":224,"close":224,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-10",-0.06,-0.21,63228.102238,1153,28.8876,{"date":267,"open":194,"high":194,"low":224,"close":194,"change":69,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-07",0.17,38665.768732,1278,28.8904,{"date":273,"open":195,"high":17,"low":230,"close":210,"change":203,"percent_change":204,"volume":274,"transactions":275,"vwap":196},"2026-08-06",106353.070378,1581,{"date":277,"open":278,"high":195,"low":279,"close":223,"change":211,"percent_change":212,"volume":280,"transactions":281,"vwap":282},"2026-08-05",28.86,28.84,69326.545915,1003,28.8662,{"date":284,"open":224,"high":285,"low":278,"close":278,"change":18,"percent_change":18,"volume":286,"transactions":287,"vwap":288},"2026-08-04",28.955,105640.454265,2153,28.9175,{"date":290,"open":244,"high":244,"low":278,"close":278,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-03",-0.09,-0.31,88186.998087,1453,28.8807,{"date":297,"open":278,"high":15,"low":298,"close":299,"change":300,"percent_change":144,"volume":301,"transactions":302,"vwap":303},"2026-07-31",28.8,28.95,0.11,87184.085548,1536,28.9064,{"date":305,"open":306,"high":223,"low":306,"close":279,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-07-30",28.72,0.16,0.56,50833.139194,1172,28.7885,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-07-29",28.76,28.9799,28.67,28.68,-0.11,-0.38,119069.00061,1260,28.8171,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":18,"percent_change":18,"volume":329,"transactions":330,"vwap":331},"2026-07-28",28.75,28.83,28.64,28.79,238703.03646,2056,28.7079,{"date":333,"open":230,"high":230,"low":334,"close":328,"change":187,"percent_change":188,"volume":335,"transactions":336,"vwap":337},"2026-07-27",28.725,85750.193676,1149,28.7866,{"date":339,"open":340,"high":279,"low":341,"close":342,"change":212,"percent_change":250,"volume":343,"transactions":344,"vwap":345},"2026-07-24",28.78,28.69,28.71,101050.090655,1500,28.7849,{"date":347,"open":348,"high":298,"low":316,"close":317,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-07-23",28.77,-0.16,-0.55,104242.873233,1652,28.7194,{"date":355,"open":298,"high":230,"low":356,"close":279,"change":211,"percent_change":212,"volume":357,"transactions":358,"vwap":359},"2026-07-22",28.7213,101435.375931,1033,28.7965,{"date":361,"open":341,"high":278,"low":362,"close":326,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-07-21",28.63,0.18,0.63,348779.764579,2516,28.7132,{"date":369,"open":370,"high":316,"low":371,"close":372,"change":212,"percent_change":250,"volume":373,"transactions":374,"vwap":375},"2026-07-20",28.62,28.59,28.65,135646.251088,1451,28.645,{"date":377,"open":378,"high":372,"low":378,"close":370,"change":212,"percent_change":250,"volume":379,"transactions":9,"vwap":370},"2026-07-17",28.58,104900,{"date":381,"open":382,"high":383,"low":382,"close":371,"change":18,"percent_change":18,"volume":384,"transactions":9,"vwap":371},"2026-07-16",28.56,28.6,96000,{"date":386,"open":382,"high":383,"low":387,"close":371,"change":50,"percent_change":388,"volume":389,"transactions":9,"vwap":371},"2026-07-15",28.55,0.14,48700,{"date":391,"open":392,"high":393,"low":392,"close":387,"change":212,"percent_change":300,"volume":394,"transactions":9,"vwap":387},"2026-07-14",28.52,28.57,150100,{"date":396,"open":397,"high":397,"low":398,"close":392,"change":18,"percent_change":18,"volume":399,"transactions":9,"vwap":392},"2026-07-13",28.54,28.51,98200,{"date":401,"open":398,"high":397,"low":402,"close":392,"change":203,"percent_change":204,"volume":403,"transactions":9,"vwap":392},"2026-07-10",28.5,131100,{"date":405,"open":398,"high":382,"low":402,"close":402,"change":18,"percent_change":18,"volume":406,"transactions":9,"vwap":402},"2026-07-09",180500,{"date":408,"open":387,"high":382,"low":402,"close":402,"change":261,"percent_change":262,"volume":409,"transactions":9,"vwap":402},"2026-07-08",167300,{"date":411,"open":378,"high":371,"low":402,"close":382,"change":103,"percent_change":412,"volume":413,"transactions":9,"vwap":382},"2026-07-07",0.21,92100,{"date":415,"open":387,"high":383,"low":416,"close":402,"change":108,"percent_change":417,"volume":418,"transactions":9,"vwap":402},"2026-07-06",28.49,-0.04,178600,{"date":420,"open":421,"high":378,"low":422,"close":398,"change":203,"percent_change":204,"volume":423,"transactions":9,"vwap":398},"2026-07-02",28.48,28.47,121200,{"date":425,"open":422,"high":402,"low":422,"close":416,"change":203,"percent_change":204,"volume":426,"transactions":9,"vwap":416},"2026-07-01",187100,{"date":428,"open":421,"high":416,"low":429,"close":422,"change":211,"percent_change":50,"volume":430,"transactions":9,"vwap":422},"2026-06-30",28.46,151400,{"date":432,"open":416,"high":416,"low":433,"close":429,"change":108,"percent_change":417,"volume":434,"transactions":9,"vwap":429},"2026-06-29",28.45,97800,{"date":436,"open":416,"high":416,"low":437,"close":422,"change":211,"percent_change":50,"volume":438,"transactions":9,"vwap":422},"2026-06-26",28.43,189800,{"date":440,"open":441,"high":421,"low":441,"close":429,"change":231,"percent_change":232,"volume":442,"transactions":9,"vwap":429},"2026-06-25",28.42,62400,{"date":444,"open":445,"high":402,"low":445,"close":421,"change":187,"percent_change":188,"volume":446,"transactions":9,"vwap":421},"2026-06-24",28.41,159700,{"date":448,"open":449,"high":416,"low":449,"close":449,"change":231,"percent_change":232,"volume":450,"transactions":9,"vwap":449},"2026-06-23",28.4,73100,{"date":452,"open":449,"high":416,"low":453,"close":441,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":441},"2026-06-22",28.37,-0.15,-0.53,186100,{"date":458,"open":459,"high":383,"low":460,"close":393,"change":461,"percent_change":129,"volume":462,"transactions":9,"vwap":393},"2026-06-18",28.36,28.32,0.22,1027200,{"date":464,"open":465,"high":317,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-06-17",28.53,28.25,28.35,11.66,69.86,2394600,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":212,"percent_change":363,"volume":477,"transactions":9,"vwap":476},"2026-06-16",16.7,17.15,16.3,16.69,53600,{"date":479,"open":480,"high":480,"low":475,"close":481,"change":292,"percent_change":482,"volume":483,"transactions":9,"vwap":481},"2026-06-15",17.72,16.66,-1.83,83000,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":197,"percent_change":490,"volume":491,"transactions":9,"vwap":489},"2026-06-12",17.049999,17.2,16.56,16.97,-0.18,59400,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-06-11",16,17.49,17,1.08,6.78,157400,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-06-10",15.74,16.27,15.59,15.92,0.34,2.18,62300,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-06-09",15.96,16.09,15.45,15.58,-0.1,-0.64,76000,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-06-08",14.85,16.2,14.47,15.68,1.19,8.21,121300,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-06-05",15.22,14.35,14.49,-0.74,-4.86,52900,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":50,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-06-04",15.01,15.44,14.81,15.23,0.26,69700,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":291,"percent_change":549,"volume":550,"transactions":9,"vwap":548},"2026-06-03",15.12,15.55,15,15.19,-0.59,44500,{"date":552,"open":553,"high":554,"low":547,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-06-02",15.75,16.07,15.28,-0.29,-1.86,95000,{"date":560,"open":561,"high":554,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-06-01",15.72,15.42,15.57,-0.05,-0.32,123400,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":139,"percent_change":573,"volume":384,"transactions":9,"vwap":572},"2026-05-29",15.46,15.99,15.29,15.62,2.09,{"date":575,"open":576,"high":504,"low":537,"close":577,"change":188,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-05-28",15.17,15.3,1.86,49500,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-05-27",15.1,15.69,14.25,15.02,0.91,6.45,170100,{"date":590,"open":584,"high":584,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-05-26",13.5,14.11,-0.12,-0.84,51900,{"date":597,"open":598,"high":584,"low":599,"close":600,"change":69,"percent_change":149,"volume":601,"transactions":9,"vwap":600},"2026-05-22",14.2,14.15,14.23,11200,{"date":603,"open":604,"high":598,"low":604,"close":605,"change":250,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-05-21",14,14.18,0.71,6700,{"date":609,"open":610,"high":611,"low":604,"close":610,"change":103,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-05-20",14.08,14.45,0.43,32800,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-05-19",14.28,13.83,14.02,-0.26,-1.82,33700,{"date":623,"open":624,"high":611,"low":625,"close":616,"change":50,"percent_change":188,"volume":626,"transactions":9,"vwap":616},"2026-05-18",14.24,14.01,18600,{"date":628,"open":629,"high":629,"low":610,"close":624,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":624},"2026-05-15",14.53,-0.39,-2.67,14300,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":187,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-05-14",14.6,14.8,14.41,14.63,0.55,26200,{"date":642,"open":643,"high":643,"low":531,"close":644,"change":318,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-05-13",14.66,14.55,-0.75,14800,{"date":648,"open":649,"high":650,"low":651,"close":643,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":643},"2026-05-12",14.43,14.71,14.34,0.09,0.62,18900,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":69,"percent_change":506,"volume":661,"transactions":9,"vwap":660},"2026-05-11",14.61,14.96,14.5,14.57,46300,{"date":663,"open":616,"high":664,"low":604,"close":664,"change":119,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-05-08",14.52,1.75,46800,{"date":668,"open":522,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-05-07",15.08,14.07,14.27,-0.08,-0.56,31800,{"date":676,"open":677,"high":678,"low":616,"close":530,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":530},"2026-05-06",14.65,14.99,-0.17,-1.17,66000,{"date":683,"open":605,"high":684,"low":618,"close":664,"change":506,"percent_change":685,"volume":686,"transactions":9,"vwap":664},"2026-05-05",14.58,2.4,77300,{"date":688,"open":689,"high":600,"low":690,"close":605,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":605},"2026-05-04",13.56,13.53,0.68,5.04,123900,{"date":695,"open":696,"high":697,"low":698,"close":591,"change":515,"percent_change":532,"volume":699,"transactions":9,"vwap":591},"2026-05-01",13.61,13.73,13.42,51700,{"date":701,"open":702,"high":703,"low":698,"close":704,"change":231,"percent_change":454,"volume":705,"transactions":9,"vwap":704},"2026-04-30",13.68,13.7,13.6,52200,{"date":707,"open":708,"high":618,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-04-29",13.79,13.39,13.62,-0.22,-1.59,15800,{"date":715,"open":716,"high":610,"low":717,"close":718,"change":672,"percent_change":719,"volume":646,"transactions":9,"vwap":718},"2026-04-28",13.98,13.65,13.84,-0.57,{"date":721,"open":584,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-04-27",14.26,13.77,13.92,-0.23,-1.63,27500,{"date":729,"open":703,"high":598,"low":717,"close":599,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":599},"2026-04-24",0.37,2.69,32400,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":725,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-04-23",14.09,13.72,13.78,-1.64,19300,{"date":741,"open":736,"high":605,"low":742,"close":625,"change":43,"percent_change":743,"volume":744,"transactions":9,"vwap":625},"2026-04-22",13.55,2.26,61600,{"date":746,"open":747,"high":747,"low":748,"close":703,"change":18,"percent_change":18,"volume":749,"transactions":9,"vwap":703},"2026-04-21",13.8,13.47,54700,{"date":751,"open":752,"high":753,"low":754,"close":703,"change":149,"percent_change":755,"volume":756,"transactions":9,"vwap":703},"2026-04-20",13.4,13.9,12.82,2.62,121100,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-04-17",12.9,13.35,12.87,0.47,3.65,86100,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-16",12.1,13,12.88,0.88,7.33,165300,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":461,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-04-15",11.75,12,11.59,1.87,84600,{"date":781,"open":775,"high":782,"low":783,"close":784,"change":103,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-04-14",11.96,11.14,11.78,0.51,93200,{"date":788,"open":468,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-04-13",11.84,11.46,11.72,0.15,1.3,61700,{"date":796,"open":797,"high":798,"low":799,"close":797,"change":108,"percent_change":291,"volume":800,"transactions":9,"vwap":797},"2026-04-10",11.57,11.63,11.05,24500,{"date":802,"open":803,"high":777,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-09",10.7,11.58,0.73,6.73,108500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":792,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-04-08",10.71,10.99,10.65,10.85,1.4,29900,{"date":817,"open":818,"high":819,"low":818,"close":803,"change":793,"percent_change":617,"volume":820,"transactions":9,"vwap":803},"2026-04-07",9.87,11.29,134600,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-04-06",9.19,9.4,9.11,0.29,3.18,10500,{"date":830,"open":831,"high":832,"low":833,"close":825,"change":103,"percent_change":134,"volume":834,"transactions":9,"vwap":825},"2026-04-02",9.06,9.18,9,160800,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-04-01",9.36,9.05,-0.14,-1.52,9300,{"date":843,"open":844,"high":845,"low":844,"close":823,"change":318,"percent_change":846,"volume":847,"transactions":9,"vwap":823},"2026-03-31",9.12,9.55,-1.18,18300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-03-30",9.53,9.61,8.97,9.3,-0.2,-2.11,9400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-03-27",9.23,9.8,9.5,0.45,4.97,23300,{"date":866,"open":833,"high":867,"low":833,"close":838,"change":300,"percent_change":868,"volume":869,"transactions":9,"vwap":838},"2026-03-26",9.07,1.23,2400,{"date":871,"open":872,"high":867,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-03-25",8.59,8.94,0.59,7.07,9900,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":725,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-03-24",8.52,8.67,8.35,-2.68,6800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":826,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-03-23",8.54,8.75,8.5,8.58,3.5,12800,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-20",8.87,8.29,-0.49,-5.58,19000,{"date":900,"open":887,"high":901,"low":902,"close":903,"change":212,"percent_change":506,"volume":904,"transactions":9,"vwap":903},"2026-03-19",8.82,8.71,8.78,9200,{"date":906,"open":907,"high":908,"low":909,"close":887,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":887},"2026-03-18",9.2,9.21,8.73,-0.45,-4.89,30600,{"date":914,"open":915,"high":916,"low":917,"close":907,"change":124,"percent_change":918,"volume":919,"transactions":9,"vwap":907},"2026-03-17",8.93,9.25,8.83,4.55,15200,{"date":921,"open":901,"high":922,"low":903,"close":923,"change":363,"percent_change":573,"volume":924,"transactions":9,"vwap":923},"2026-03-16",8.92,8.8,22000,{"date":926,"open":887,"high":917,"low":927,"close":928,"change":349,"percent_change":620,"volume":929,"transactions":9,"vwap":928},"2026-03-13",8.48,8.62,44600,{"date":931,"open":932,"high":933,"low":934,"close":903,"change":261,"percent_change":935,"volume":936,"transactions":9,"vwap":903},"2026-03-12",8.89,8.99,8.7,-0.68,4000,{"date":938,"open":894,"high":833,"low":939,"close":940,"change":839,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-11",8.76,8.84,-1.56,13500,{"date":944,"open":940,"high":945,"low":940,"close":946,"change":826,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-03-10",9.1,8.98,3.34,21500,{"date":950,"open":951,"high":952,"low":886,"close":951,"change":232,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-09",8.69,8.9,-0.8,31200,{"date":956,"open":952,"high":922,"low":887,"close":939,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":939},"2026-03-06",-0.25,-2.77,17400,{"date":961,"open":833,"high":867,"low":923,"close":962,"change":564,"percent_change":350,"volume":963,"transactions":9,"vwap":962},"2026-03-05",9.01,13700,{"date":965,"open":966,"high":907,"low":838,"close":831,"change":211,"percent_change":300,"volume":607,"transactions":9,"vwap":831},"2026-03-04",9.09,{"date":968,"open":922,"high":966,"low":969,"close":838,"change":652,"percent_change":173,"volume":970,"transactions":9,"vwap":838},"2026-03-03",8.81,18200,{"date":972,"open":973,"high":973,"low":932,"close":974,"change":593,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-02",9.15,8.96,-1.32,12200,{"date":978,"open":908,"high":908,"low":979,"close":980,"change":232,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-02-27",9.03,9.08,-0.77,19100,{"date":984,"open":916,"high":985,"low":973,"close":973,"change":593,"percent_change":986,"volume":987,"transactions":9,"vwap":973},"2026-02-26",9.26,-1.29,7300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":69,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-02-25",9.28,9.29,9.22,9.27,0.54,8100,{"date":997,"open":998,"high":998,"low":844,"close":992,"change":211,"percent_change":300,"volume":999,"transactions":9,"vwap":992},"2026-02-24",9.33,19500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":908,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":908},"2026-02-23",9.51,9.16,-0.3,-3.15,22200,{"date":1008,"open":824,"high":1009,"low":1010,"close":1002,"change":34,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1002},"2026-02-20",9.59,9.34,2.04,11500,{"date":1014,"open":845,"high":1015,"low":1016,"close":1017,"change":203,"percent_change":461,"volume":1018,"transactions":9,"vwap":1017},"2026-02-19",9.74,9.24,9.32,15400,{"date":1020,"open":1021,"high":1022,"low":916,"close":853,"change":108,"percent_change":318,"volume":1023,"transactions":9,"vwap":853},"2026-02-18",9.41,9.49,22900,{"date":1025,"open":998,"high":1026,"low":1027,"close":1027,"change":18,"percent_change":18,"volume":1028,"transactions":9,"vwap":1027},"2026-02-17",9.83,9.31,18800,{"date":1030,"open":991,"high":1031,"low":991,"close":1027,"change":108,"percent_change":318,"volume":995,"transactions":9,"vwap":1027},"2026-02-13",9.65,{"date":1033,"open":1031,"high":1034,"low":1017,"close":1017,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1017},"2026-02-12",9.69,-0.42,-4.31,22700,{"date":1039,"open":1040,"high":1015,"low":850,"close":1015,"change":363,"percent_change":1041,"volume":904,"transactions":9,"vwap":1015},"2026-02-11",9.68,1.88,{"date":1043,"open":824,"high":860,"low":824,"close":1044,"change":204,"percent_change":156,"volume":1045,"transactions":9,"vwap":1044},"2026-02-10",9.56,12700,{"date":1047,"open":1002,"high":1048,"low":853,"close":1022,"change":108,"percent_change":318,"volume":1049,"transactions":9,"vwap":1022},"2026-02-09",9.9,65500,{"date":1051,"open":1052,"high":1053,"low":1052,"close":861,"change":461,"percent_change":1054,"volume":1055,"transactions":9,"vwap":861},"2026-02-06",9.43,10,2.37,37600,{"date":1057,"open":1002,"high":1053,"low":990,"close":990,"change":139,"percent_change":1058,"volume":1059,"transactions":9,"vwap":990},"2026-02-05",3.57,82100,{"date":1061,"open":962,"high":1062,"low":1063,"close":974,"change":564,"percent_change":350,"volume":1064,"transactions":9,"vwap":974},"2026-02-04",9.14,8.95,5200,{"date":1066,"open":833,"high":1067,"low":873,"close":962,"change":108,"percent_change":318,"volume":1068,"transactions":9,"vwap":962},"2026-02-03",9.35,26400,{"date":1070,"open":833,"high":832,"low":873,"close":1071,"change":232,"percent_change":981,"volume":1072,"transactions":9,"vwap":1071},"2026-02-02",9.02,11000,{"date":1074,"open":833,"high":823,"low":946,"close":966,"change":187,"percent_change":1075,"volume":1076,"transactions":9,"vwap":966},"2026-01-30",0.89,15900,{"date":1078,"open":908,"high":1016,"low":962,"close":962,"change":711,"percent_change":1079,"volume":1080,"transactions":9,"vwap":962},"2026-01-29",-2.38,6300,{"date":1082,"open":861,"high":861,"low":973,"close":859,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":859},"2026-01-28",-0.19,-2.02,8700,{"date":1087,"open":1021,"high":1022,"low":998,"close":1088,"change":211,"percent_change":300,"volume":1089,"transactions":9,"vwap":1088},"2026-01-27",9.42,4900,{"date":1091,"open":837,"high":1009,"low":837,"close":1021,"change":1083,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1021},"2026-01-26",-1.98,5800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":211,"percent_change":250,"volume":1099,"transactions":9,"vwap":1098},"2026-01-23",9.66,9.47,9.6,3800,{"date":1101,"open":1102,"high":1098,"low":1103,"close":1009,"change":826,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1009},"2026-01-22",9.58,9.52,3.12,4200,{"date":1107,"open":916,"high":1108,"low":907,"close":853,"change":363,"percent_change":1109,"volume":601,"transactions":9,"vwap":853},"2026-01-21",9.48,1.97,{"date":1111,"open":1102,"high":1112,"low":945,"close":844,"change":910,"percent_change":1113,"volume":970,"transactions":9,"vwap":844},"2026-01-20",9.7,-4.7,{"date":1115,"open":1108,"high":1112,"low":1108,"close":1116,"change":211,"percent_change":250,"volume":1117,"transactions":9,"vwap":1116},"2026-01-16",9.57,4700,{"date":1119,"open":1002,"high":1112,"low":1002,"close":1044,"change":34,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1044},"2026-01-15",2.03,4400,{"date":1123,"open":1067,"high":1102,"low":1027,"close":1124,"change":212,"percent_change":139,"volume":828,"transactions":9,"vwap":1124},"2026-01-14",9.37,{"date":1126,"open":1098,"high":1127,"low":859,"close":1010,"change":291,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1010},"2026-01-13",9.76,-0.95,5700,{"date":1131,"open":837,"high":1031,"low":973,"close":1052,"change":412,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1052},"2026-01-12",2.28,24900,{"date":1135,"open":973,"high":1027,"low":973,"close":992,"change":212,"percent_change":1136,"volume":1137,"transactions":9,"vwap":992},"2026-01-09",0.33,4600,{"date":1139,"open":945,"high":992,"low":1063,"close":823,"change":652,"percent_change":1140,"volume":847,"transactions":9,"vwap":823},"2026-01-08",0.99,{"date":1142,"open":867,"high":1062,"low":852,"close":945,"change":187,"percent_change":1075,"volume":1143,"transactions":9,"vwap":945},"2026-01-07",6900,{"date":1145,"open":992,"high":1009,"low":962,"close":1071,"change":490,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1071},"2026-01-06",-1.96,21000,{"date":1149,"open":1071,"high":907,"low":1150,"close":907,"change":1151,"percent_change":84,"volume":632,"transactions":9,"vwap":907},"2026-01-05",8.91,0.3,{"date":1153,"open":934,"high":973,"low":934,"close":952,"change":119,"percent_change":1154,"volume":1155,"transactions":9,"vwap":952},"2026-01-02",2.89,22300,{"date":1157,"open":1158,"high":917,"low":881,"close":1159,"change":652,"percent_change":1160,"volume":898,"transactions":9,"vwap":1159},"2025-12-31",8.61,8.65,1.05,{"date":1162,"open":886,"high":880,"low":1163,"close":1164,"change":197,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2025-12-30",8.46,8.56,-0.35,10700,{"date":1168,"open":1169,"high":939,"low":1169,"close":872,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":872},"2025-12-29",8.17,0.39,4.76,31000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":103,"percent_change":156,"volume":1179,"transactions":9,"vwap":1178},"2025-12-26",8.13,8.26,8.06,8.2,41600,{"date":1181,"open":1169,"high":1182,"low":1183,"close":1184,"change":318,"percent_change":1185,"volume":646,"transactions":9,"vwap":1184},"2025-12-24",8.3,8.12,8.14,-1.33,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2025-12-23",8.16,8.25,8.08,0.24,3,8400,{"date":1195,"open":1178,"high":1178,"low":1196,"close":1197,"change":515,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2025-12-22",7.9,8.01,-1.23,34000,{"date":1201,"open":1177,"high":1202,"low":1177,"close":1203,"change":564,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2025-12-19",8.23,8.11,-0.61,18500,{"date":1207,"open":1208,"high":1188,"low":1208,"close":1188,"change":1209,"percent_change":1210,"volume":904,"transactions":9,"vwap":1188},"2025-12-18",7.77,0.48,6.25,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":564,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2025-12-17",7.69,7.8,7.61,7.68,-0.65,25900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":619,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-12-16",8.04,8.05,7.66,7.73,-3.25,21800,{"date":1228,"open":1229,"high":1203,"low":1230,"close":1231,"change":839,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2025-12-15",8.02,7.64,7.99,-1.72,63800,{"date":1235,"open":1236,"high":1182,"low":1236,"close":1175,"change":691,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1175},"2025-12-12",7.57,9.13,43700,{"date":1240,"open":1175,"high":1175,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":654,"transactions":9,"vwap":1241},"2025-12-11",7.45,-0.67,-8.25,{"date":1245,"open":1246,"high":1246,"low":1197,"close":1183,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1183},"2025-12-10",8.79,0.94,13.09,168700,{"date":1251,"open":176,"high":771,"low":176,"close":1252,"change":268,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-12-09",7.18,2.43,49900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1083,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-08",7.37,7.43,7,7.01,-2.64,19400,{"date":1264,"open":1265,"high":1241,"low":1266,"close":1267,"change":18,"percent_change":18,"volume":1268,"transactions":9,"vwap":1267},"2025-12-05",7.27,7.17,7.2,16400,{"date":1270,"open":1271,"high":1272,"low":1267,"close":1267,"change":854,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1267},"2025-12-04",7.4,7.47,-2.7,22400,{"date":1276,"open":1271,"high":1277,"low":771,"close":1271,"change":231,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1271},"2025-12-03",7.48,-0.27,7000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":197,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-12-02",7.51,7.58,7.42,-0.4,9600,{"date":1288,"open":1289,"high":1290,"low":1241,"close":1241,"change":454,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1241},"2025-12-01",7.59,7.67,-1.97,20000,{"date":1294,"open":1295,"high":1295,"low":1236,"close":1296,"change":619,"percent_change":1297,"volume":841,"transactions":9,"vwap":1296},"2025-11-28",7.86,7.6,-3.31,{"date":1299,"open":1300,"high":1301,"low":1295,"close":1295,"change":564,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1295},"2025-11-26",8,8.1,-0.63,46900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":318,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-11-25",7.88,8.07,7.72,7.91,-1.37,12900,{"date":1313,"open":1175,"high":1175,"low":1314,"close":1229,"change":211,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1229},"2025-11-24",7.81,0.12,5500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1197,"change":18,"percent_change":18,"volume":1322,"transactions":9,"vwap":1197},"2025-11-21",7.95,8.15,7.87,10400,{"date":1324,"open":881,"high":881,"low":1197,"close":1197,"change":854,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1197},"2025-11-20",-2.44,7100,{"date":1328,"open":1329,"high":927,"low":1175,"close":525,"change":417,"percent_change":1330,"volume":869,"transactions":9,"vwap":525},"2025-11-19",8.37,-0.48,{"date":1332,"open":1333,"high":1334,"low":1189,"close":1189,"change":711,"percent_change":1335,"volume":924,"transactions":9,"vwap":1189},"2025-11-18",8.45,8.47,-2.6,{"date":1337,"open":951,"high":951,"low":1182,"close":1334,"change":1004,"percent_change":1338,"volume":1129,"transactions":9,"vwap":1334},"2025-11-17",-3.42,{"date":1340,"open":1341,"high":1341,"low":939,"close":1342,"change":204,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-11-14",8.85,8.77,0.8,2800,{"date":1346,"open":934,"high":923,"low":934,"close":934,"change":231,"percent_change":725,"volume":1347,"transactions":9,"vwap":934},"2025-11-13",1300,{"date":1349,"open":1350,"high":1071,"low":1351,"close":1351,"change":417,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-11-12",8.74,8.72,-0.46,1100,{"date":1355,"open":934,"high":852,"low":934,"close":939,"change":556,"percent_change":1356,"volume":883,"transactions":9,"vwap":939},"2025-11-11",-3.2,{"date":1358,"open":940,"high":966,"low":940,"close":838,"change":34,"percent_change":1359,"volume":1360,"transactions":9,"vwap":838},"2025-11-10",2.14,2100,{"date":1362,"open":887,"high":1363,"low":887,"close":1363,"change":490,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-11-07",8.86,-1.99,1400,{"date":1367,"open":833,"high":945,"low":894,"close":1368,"change":50,"percent_change":1369,"volume":1143,"transactions":9,"vwap":1368},"2025-11-06",9.04,0.44,{"date":1371,"open":833,"high":833,"low":833,"close":833,"change":417,"percent_change":1372,"volume":174,"transactions":9,"vwap":833},"2025-11-05",-0.44,{"date":1374,"open":962,"high":1368,"low":952,"close":1368,"change":839,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1368},"2025-11-04",-1.53,2900,{"date":1378,"open":945,"high":859,"low":966,"close":832,"change":363,"percent_change":1379,"volume":1193,"transactions":9,"vwap":832},"2025-11-03",2,{"date":1381,"open":838,"high":838,"low":1382,"close":833,"change":490,"percent_change":1146,"volume":1383,"transactions":9,"vwap":833},"2025-10-31",8.68,26900,{"date":1385,"open":916,"high":916,"low":838,"close":832,"change":261,"percent_change":1217,"volume":869,"transactions":9,"vwap":832},"2025-10-30",{"date":1387,"open":1067,"high":1067,"low":907,"close":1016,"change":593,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1016},"2025-10-29",-1.28,5000,{"date":1391,"open":1098,"high":1098,"low":1067,"close":837,"change":69,"percent_change":994,"volume":1392,"transactions":9,"vwap":837},"2025-10-28",37800,{"date":1394,"open":1088,"high":1002,"low":853,"close":1027,"change":556,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1027},"2025-10-27",-3.02,11800,{"date":1398,"open":1098,"high":1098,"low":1098,"close":1098,"change":300,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1098},"2025-10-24",1.16,700,{"date":1402,"open":824,"high":1009,"low":1067,"close":1022,"change":792,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1022},"2025-10-23",1.61,13300,{"date":1406,"open":845,"high":1102,"low":916,"close":1010,"change":262,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1010},"2025-10-22",-2.2,11600,{"date":1410,"open":850,"high":845,"low":1002,"close":845,"change":556,"percent_change":1411,"volume":1353,"transactions":9,"vwap":845},"2025-10-21",-2.95,{"date":1413,"open":1414,"high":1415,"low":1097,"close":1416,"change":652,"percent_change":1417,"volume":942,"transactions":9,"vwap":1416},"2025-10-20",9.54,9.86,9.84,0.92,{"date":1419,"open":861,"high":1420,"low":861,"close":1421,"change":318,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-10-17",9.78,9.75,-1.12,3500,{"date":1425,"open":1426,"high":1415,"low":1427,"close":1415,"change":363,"percent_change":578,"volume":1428,"transactions":9,"vwap":1415},"2025-10-16",9.64,9.46,7700,{"date":1430,"open":1015,"high":1015,"low":1431,"close":1040,"change":792,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1040},"2025-10-15",9.62,1.57,5400,{"date":1435,"open":1116,"high":1034,"low":824,"close":850,"change":318,"percent_change":1436,"volume":1437,"transactions":9,"vwap":850},"2025-10-14",-1.14,24300,{"date":1439,"open":1440,"high":1441,"low":1426,"close":1426,"change":1330,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1426},"2025-10-13",10.12,10.27,-4.74,54300,{"date":1445,"open":1446,"high":1447,"low":1416,"close":1440,"change":417,"percent_change":630,"volume":1448,"transactions":9,"vwap":1440},"2025-10-10",9.94,10.14,39300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":262,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-09",10.1,10.35,10.02,10.16,-2.03,19700,{"date":1458,"open":1441,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":959,"transactions":9,"vwap":1461},"2025-10-08",10.61,10.24,10.37,0.23,2.27,{"date":1465,"open":1421,"high":1466,"low":1421,"close":1447,"change":34,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1447},"2025-10-07",10.21,1.91,31100,{"date":1470,"open":1053,"high":1053,"low":1471,"close":1472,"change":1315,"percent_change":1473,"volume":869,"transactions":9,"vwap":1472},"2025-10-06",9.77,9.95,1.22,{"date":1475,"open":1452,"high":1452,"low":1420,"close":1026,"change":1476,"percent_change":1477,"volume":632,"transactions":9,"vwap":1026},"2025-10-03",-0.52,-5.02,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1452,"change":792,"percent_change":1482,"volume":1326,"transactions":9,"vwap":1452},"2025-10-02",10.2,10.48,1.47,{"date":1484,"open":1485,"high":1480,"low":1485,"close":1480,"change":417,"percent_change":630,"volume":1486,"transactions":9,"vwap":1480},"2025-10-01",10.19,900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1460,"change":652,"percent_change":1075,"volume":963,"transactions":9,"vwap":1460},"2025-09-30",10.18,10.36,9.92,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":417,"percent_change":630,"volume":607,"transactions":9,"vwap":1496},"2025-09-29",10.34,9.88,10.15,{"date":1498,"open":1481,"high":812,"low":1499,"close":1485,"change":231,"percent_change":854,"volume":1500,"transactions":9,"vwap":1485},"2025-09-26",10.13,17800,{"date":1502,"open":1503,"high":1459,"low":1466,"close":1466,"change":679,"percent_change":738,"volume":1504,"transactions":9,"vwap":1466},"2025-09-25",10.32,14400,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-09-24",10.07,10.38,0.27,2.67,8900,{"date":1513,"open":1495,"high":1499,"low":1416,"close":1514,"change":506,"percent_change":1515,"volume":1408,"transactions":9,"vwap":1514},"2025-09-23",10.11,3.48,{"date":1517,"open":1518,"high":1514,"low":1431,"close":1471,"change":957,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1471},"2025-09-22",9.99,-2.5,21200,{"date":1522,"open":1523,"high":1524,"low":1518,"close":1453,"change":679,"percent_change":1525,"volume":1076,"transactions":9,"vwap":1453},"2025-09-19",10.23,10.29,-1.67,{"date":1527,"open":1528,"high":1485,"low":1507,"close":1485,"change":363,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1485},"2025-09-18",10.09,1.8,251300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1388,"volume":1538,"transactions":9,"vwap":1536},"2025-09-17",10.25,10.3,9.91,10.01,-0.13,12400,{"date":1540,"open":1536,"high":1447,"low":1491,"close":1447,"change":388,"percent_change":814,"volume":1365,"transactions":9,"vwap":1447},"2025-09-16",{"date":1542,"open":1480,"high":1480,"low":1543,"close":1053,"change":231,"percent_change":854,"volume":1544,"transactions":9,"vwap":1053},"2025-09-15",9.89,1200,{"date":1546,"open":1440,"high":1460,"low":1053,"close":1453,"change":515,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1453},"2025-09-12",-0.99,23800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1440,"change":957,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1440},"2025-09-11",10.26,10.47,9.79,-2.41,51300,{"date":1557,"open":1558,"high":1559,"low":1454,"close":1461,"change":461,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1461},"2025-09-10",10.17,10.9,2.17,8800,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1496,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1496},"2025-09-09",11.99,9.97,-1.35,-11.74,91700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":250,"percent_change":770,"volume":1575,"transactions":9,"vwap":1574},"2025-09-08",11.49,11.69,11.4,11.5,4300,{"date":1577,"open":1578,"high":468,"low":1578,"close":1573,"change":318,"percent_change":1579,"volume":1093,"transactions":9,"vwap":1573},"2025-09-05",11.22,-0.96,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":679,"percent_change":1586,"volume":1575,"transactions":9,"vwap":1585},"2025-09-04",11.44,11.65,11.31,11.51,-1.46,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":490,"percent_change":840,"volume":1593,"transactions":9,"vwap":1592},"2025-09-03",11.8,11.81,11.67,11.68,3700,{"date":1595,"open":1573,"high":1564,"low":1596,"close":1597,"change":1369,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-09-02",11.26,11.86,3.85,9100,{"date":1601,"open":1602,"high":1582,"low":1603,"close":1604,"change":98,"percent_change":1112,"volume":876,"transactions":9,"vwap":1604},"2025-08-29",10.68,10.45,11.42,{"date":1606,"open":1607,"high":1608,"low":1452,"close":1609,"change":1610,"percent_change":1611,"volume":995,"transactions":9,"vwap":1609},"2025-08-28",11.21,11.25,10.41,-0.66,-5.96,{"date":1613,"open":799,"high":1614,"low":799,"close":1615,"change":34,"percent_change":665,"volume":1616,"transactions":9,"vwap":1615},"2025-08-27",11.53,11.07,2600,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":69,"percent_change":1622,"volume":1353,"transactions":9,"vwap":1621},"2025-08-26",10.87,11.13,10.88,0.46,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":291,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-08-25",10.79,11.17,10.77,10.83,-0.82,65200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":1537,"percent_change":846,"volume":1636,"transactions":9,"vwap":1635},"2025-08-22",11.06,11.11,10.92,5300,{"date":1638,"open":1639,"high":1574,"low":799,"close":799,"change":211,"percent_change":652,"volume":1365,"transactions":9,"vwap":799},"2025-08-21",11.33,{"date":1641,"open":1642,"high":1583,"low":1643,"close":1643,"change":711,"percent_change":1644,"volume":1616,"transactions":9,"vwap":1643},"2025-08-20",11.16,11.04,-1.95,{"date":1646,"open":1573,"high":1573,"low":1642,"close":1596,"change":103,"percent_change":994,"volume":1647,"transactions":9,"vwap":1596},"2025-08-19",4100,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":232,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-18",11.2,-0.62,800,{"date":1654,"open":790,"high":790,"low":1655,"close":1655,"change":839,"percent_change":1198,"volume":1652,"transactions":9,"vwap":1655},"2025-08-15",11.27,{"date":1657,"open":1573,"high":1658,"low":1573,"close":1659,"change":261,"percent_change":1476,"volume":1486,"transactions":9,"vwap":1659},"2025-08-14",11.71,11.41,{"date":1661,"open":1564,"high":1564,"low":1604,"close":1662,"change":232,"percent_change":1204,"volume":1663,"transactions":9,"vwap":1662},"2025-08-13",11.47,1800,{"date":1665,"open":1666,"high":775,"low":1666,"close":1667,"change":957,"percent_change":1668,"volume":1544,"transactions":9,"vwap":1667},"2025-08-12",11.03,11.54,-2.12,{"date":1670,"open":1578,"high":1671,"low":1672,"close":1671,"change":1151,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-08-11",11.79,11.19,2.61,6100,{"date":1676,"open":1677,"high":1572,"low":1678,"close":1571,"change":43,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1571},"2025-08-08",11.15,10.81,2.77,1700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-08-07",10.8,11.62,11.18,-0.47,-4.03,3200,{"date":1690,"open":1589,"high":1691,"low":1692,"close":1583,"change":124,"percent_change":1693,"volume":1143,"transactions":9,"vwap":1583},"2025-08-06",11.97,11.36,3.56,{"date":1695,"open":1692,"high":1590,"low":1578,"close":1608,"change":1136,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1608},"2025-08-05",3.02,6000,{"date":1699,"open":1596,"high":1700,"low":1635,"close":1635,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1635},"2025-08-04",11.32,-0.41,-3.62,9500,{"date":1705,"open":1633,"high":1639,"low":1480,"close":1639,"change":212,"percent_change":1509,"volume":1706,"transactions":9,"vwap":1639},"2025-08-01",7800,{"date":1708,"open":1573,"high":1573,"low":1709,"close":62,"change":564,"percent_change":1372,"volume":1365,"transactions":9,"vwap":62},"2025-07-31",11.24,{"date":1711,"open":1712,"high":1659,"low":62,"close":1713,"change":69,"percent_change":1369,"volume":1376,"transactions":9,"vwap":1713},"2025-07-30",11.34,11.35,{"date":1715,"open":1700,"high":1716,"low":62,"close":62,"change":232,"percent_change":1651,"volume":1089,"transactions":9,"vwap":62},"2025-07-29",11.37,{"date":1718,"open":62,"high":1604,"low":62,"close":1716,"change":211,"percent_change":652,"volume":1719,"transactions":9,"vwap":1716},"2025-07-28",2000,{"date":1721,"open":1604,"high":1604,"low":1596,"close":1692,"change":103,"percent_change":1722,"volume":1719,"transactions":9,"vwap":1692},"2025-07-25",0.53,{"date":1724,"open":1672,"high":1725,"low":1672,"close":62,"change":1726,"percent_change":1529,"volume":1727,"transactions":9,"vwap":62},"2025-07-24",11.43,0.2,10100,{"date":1729,"open":1659,"high":798,"low":1730,"close":1731,"change":417,"percent_change":1732,"volume":936,"transactions":9,"vwap":1731},"2025-07-23",10.93,11.1,-0.36,{"date":1734,"open":1639,"high":468,"low":1735,"close":783,"change":349,"percent_change":1736,"volume":1504,"transactions":9,"vwap":783},"2025-07-22",10.91,-1.42,{"date":1738,"open":1739,"high":1740,"low":62,"close":62,"change":187,"percent_change":606,"volume":1741,"transactions":9,"vwap":62},"2025-07-21",11.48,11.64,3400,{"date":1743,"open":1583,"high":1583,"low":1578,"close":1578,"change":261,"percent_change":455,"volume":1376,"transactions":9,"vwap":1578},"2025-07-18",{"date":1745,"open":1650,"high":1746,"low":1650,"close":1747,"change":204,"percent_change":653,"volume":1137,"transactions":9,"vwap":1747},"2025-07-17",11.61,11.28,{"date":1749,"open":1633,"high":1582,"low":1643,"close":1607,"change":188,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1607},"2025-07-16",2.56,5900,{"date":1753,"open":1582,"high":775,"low":1730,"close":1730,"change":1330,"percent_change":1754,"volume":1080,"transactions":9,"vwap":1730},"2025-07-15",-4.21,{"date":1756,"open":1667,"high":1746,"low":1692,"close":1659,"change":839,"percent_change":1757,"volume":1117,"transactions":9,"vwap":1659},"2025-07-14",-1.21,{"date":1759,"open":1700,"high":1760,"low":1700,"close":1761,"change":652,"percent_change":1762,"volume":1575,"transactions":9,"vwap":1761},"2025-07-11",11.89,11.55,0.79,{"date":1764,"open":1591,"high":1592,"low":1642,"close":790,"change":1765,"percent_change":1766,"volume":1205,"transactions":9,"vwap":790},"2025-07-10",-0.28,-2.39,{"date":1768,"open":789,"high":1769,"low":1614,"close":1770,"change":212,"percent_change":541,"volume":1771,"transactions":9,"vwap":1770},"2025-07-09",12.4,11.74,16900,{"date":1773,"open":798,"high":1774,"low":1524,"close":1658,"change":250,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1658},"2025-07-08",12.01,0.86,40500,{"date":1778,"open":1779,"high":1779,"low":1573,"close":1746,"change":1352,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1746},"2025-07-07",11.95,-3.81,5600,{"date":1783,"open":1784,"high":1769,"low":1713,"close":1785,"change":1285,"percent_change":1786,"volume":963,"transactions":9,"vwap":1785},"2025-07-03",12.03,12.07,-3.21,{"date":1788,"open":782,"high":1789,"low":1725,"close":1790,"change":1791,"percent_change":1792,"volume":1155,"transactions":9,"vwap":1790},"2025-07-02",12.68,12.47,0.65,5.5,{"date":1794,"open":1614,"high":1795,"low":1678,"close":1796,"change":1462,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-01",11.88,11.82,1.98,30500,{"date":1800,"open":908,"high":782,"low":908,"close":777,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":777},"2025-06-30",2.29,24.62,114600,{"date":1805,"open":916,"high":853,"low":825,"close":853,"change":203,"percent_change":461,"volume":1806,"transactions":9,"vwap":853},"2025-06-27",22500,{"date":1808,"open":992,"high":990,"low":825,"close":990,"change":204,"percent_change":1809,"volume":1688,"transactions":9,"vwap":990},"2025-06-26",0.76,{"date":1811,"open":832,"high":1016,"low":945,"close":908,"change":250,"percent_change":1812,"volume":1121,"transactions":9,"vwap":908},"2025-06-25",1.1,{"date":1814,"open":973,"high":1003,"low":945,"close":825,"change":69,"percent_change":639,"volume":1018,"transactions":9,"vwap":825},"2025-06-24",{"date":1816,"open":873,"high":1237,"low":873,"close":831,"change":69,"percent_change":639,"volume":1817,"transactions":9,"vwap":831},"2025-06-23",11100,{"date":1819,"open":1027,"high":1027,"low":962,"close":962,"change":854,"percent_change":1820,"volume":1821,"transactions":9,"vwap":962},"2025-06-20",-2.17,7500,{"date":1823,"open":823,"high":1824,"low":832,"close":908,"change":203,"percent_change":461,"volume":1825,"transactions":9,"vwap":908},"2025-06-18",9.39,20800,{"date":1827,"open":962,"high":823,"low":946,"close":823,"change":268,"percent_change":1041,"volume":1828,"transactions":9,"vwap":823},"2025-06-17",49600,{"date":1830,"open":974,"high":867,"low":1150,"close":1071,"change":103,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1071},"2025-06-16",0.67,33600,{"date":1834,"open":859,"high":859,"low":1063,"close":974,"change":1835,"percent_change":1836,"volume":1045,"transactions":9,"vwap":974},"2025-06-13",-0.33,-3.55,{"date":1838,"open":1839,"high":861,"low":973,"close":991,"change":108,"percent_change":318,"volume":1840,"transactions":9,"vwap":991},"2025-06-12",9.45,20600,{"date":1842,"open":1237,"high":1103,"low":833,"close":853,"change":826,"percent_change":1843,"volume":1840,"transactions":9,"vwap":853},"2025-06-11",3.22,{"date":1845,"open":825,"high":908,"low":962,"close":962,"change":261,"percent_change":1610,"volume":1846,"transactions":9,"vwap":962},"2025-06-10",10600,{"date":1848,"open":1849,"high":991,"low":1071,"close":867,"change":854,"percent_change":1850,"volume":1851,"transactions":9,"vwap":867},"2025-06-09",9.17,-2.16,22800,{"date":1853,"open":1002,"high":1471,"low":823,"close":993,"change":318,"percent_change":680,"volume":1854,"transactions":9,"vwap":993},"2025-06-06",13100,{"date":1856,"open":1002,"high":1565,"low":1857,"close":1857,"change":1509,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-06-05",9.38,2.96,44200,{"date":1861,"open":992,"high":1491,"low":831,"close":825,"change":69,"percent_change":639,"volume":1862,"transactions":9,"vwap":825},"2025-06-04",24100,{"date":1864,"open":907,"high":1027,"low":831,"close":831,"change":292,"percent_change":1297,"volume":1279,"transactions":9,"vwap":831},"2025-06-03",{"date":1866,"open":1053,"high":1053,"low":908,"close":1124,"change":300,"percent_change":524,"volume":1867,"transactions":9,"vwap":1124},"2025-06-02",18000,{"date":1869,"open":998,"high":850,"low":908,"close":985,"change":232,"percent_change":645,"volume":1456,"transactions":9,"vwap":985},"2025-05-30",{"date":1871,"open":867,"high":1857,"low":867,"close":998,"change":461,"percent_change":1872,"volume":1873,"transactions":9,"vwap":998},"2025-05-29",2.41,5100,{"date":1875,"open":966,"high":991,"low":966,"close":825,"change":652,"percent_change":173,"volume":1544,"transactions":9,"vwap":825},"2025-05-28",{"date":1877,"open":973,"high":1016,"low":1071,"close":1071,"change":211,"percent_change":300,"volume":1878,"transactions":9,"vwap":1071},"2025-05-27",6400,{"date":1880,"open":962,"high":907,"low":915,"close":962,"change":515,"percent_change":1881,"volume":1781,"transactions":9,"vwap":962},"2025-05-23",-1.1,{"date":1883,"open":966,"high":1103,"low":831,"close":825,"change":108,"percent_change":318,"volume":1884,"transactions":9,"vwap":825},"2025-05-22",37000,{"date":1886,"open":867,"high":1021,"low":939,"close":844,"change":18,"percent_change":18,"volume":1887,"transactions":9,"vwap":844},"2025-05-21",6200,{"date":1889,"open":1071,"high":990,"low":1071,"close":844,"change":300,"percent_change":1473,"volume":1890,"transactions":9,"vwap":844},"2025-05-20",3600,{"date":1892,"open":952,"high":831,"low":932,"close":962,"change":211,"percent_change":300,"volume":1893,"transactions":9,"vwap":962},"2025-05-19",11300,{"date":1895,"open":1246,"high":823,"low":1246,"close":833,"change":826,"percent_change":1896,"volume":847,"transactions":9,"vwap":833},"2025-05-16",3.33,{"date":1898,"open":1363,"high":838,"low":872,"close":902,"change":318,"percent_change":1899,"volume":1166,"transactions":9,"vwap":902},"2025-05-15",-1.25,{"date":1901,"open":867,"high":837,"low":923,"close":901,"change":1765,"percent_change":1902,"volume":1903,"transactions":9,"vwap":901},"2025-05-14",-3.08,15700,{"date":1905,"open":908,"high":1052,"low":873,"close":945,"change":187,"percent_change":1075,"volume":1906,"transactions":9,"vwap":945},"2025-05-13",20500,{"date":1908,"open":1003,"high":1021,"low":1071,"close":1071,"change":1191,"percent_change":1909,"volume":654,"transactions":9,"vwap":1071},"2025-05-12",2.73,{"date":1911,"open":1849,"high":832,"low":903,"close":903,"change":1285,"percent_change":1912,"volume":1913,"transactions":9,"vwap":903},"2025-05-09",-4.36,23100,{"date":1915,"open":838,"high":853,"low":838,"close":832,"change":300,"percent_change":1916,"volume":1917,"transactions":9,"vwap":832},"2025-05-08",1.21,2200,{"date":1919,"open":1342,"high":824,"low":902,"close":867,"change":63,"percent_change":1920,"volume":1921,"transactions":9,"vwap":867},"2025-05-07",4.73,56900,{"date":1923,"open":1350,"high":1246,"low":1159,"close":1924,"change":839,"percent_change":712,"volume":1143,"transactions":9,"vwap":1924},"2025-05-06",8.66,{"date":1926,"open":1363,"high":915,"low":1158,"close":923,"change":515,"percent_change":1422,"volume":1927,"transactions":9,"vwap":923},"2025-05-05",22100,{"date":1929,"open":940,"high":952,"low":1164,"close":952,"change":1462,"percent_change":1930,"volume":1064,"transactions":9,"vwap":952},"2025-05-02",2.65,{"date":1932,"open":881,"high":1150,"low":881,"close":880,"change":1933,"percent_change":1934,"volume":1006,"transactions":9,"vwap":880},"2025-05-01",0.36,4.33,{"date":1936,"open":1937,"high":1937,"low":1182,"close":1938,"change":652,"percent_change":1939,"volume":1099,"transactions":9,"vwap":1938},"2025-04-30",8.63,8.31,1.09,{"date":1941,"open":1178,"high":1942,"low":1300,"close":1943,"change":268,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-04-29",8.6,8.22,2.11,61200,{"date":1947,"open":1176,"high":1333,"low":1948,"close":1222,"change":291,"percent_change":1949,"volume":1121,"transactions":9,"vwap":1222},"2025-04-28",8.03,-1.11,{"date":1951,"open":1301,"high":525,"low":1197,"close":1184,"change":34,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1184},"2025-04-25",2.39,11400,{"date":1955,"open":1956,"high":1300,"low":1306,"close":1319,"change":203,"percent_change":119,"volume":1085,"transactions":9,"vwap":1319},"2025-04-24",7.93,{"date":1958,"open":1959,"high":1222,"low":1960,"close":1956,"change":250,"percent_change":1961,"volume":1064,"transactions":9,"vwap":1956},"2025-04-23",7.83,7.82,1.28,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1959,"change":291,"percent_change":1436,"volume":1688,"transactions":9,"vwap":1959},"2025-04-22",7.76,7.98,{"date":1967,"open":1183,"high":1183,"low":1295,"close":1968,"change":490,"percent_change":1969,"volume":883,"transactions":9,"vwap":1968},"2025-04-21",7.92,-2.22,{"date":1971,"open":1948,"high":525,"low":1972,"close":1301,"change":103,"percent_change":1973,"volume":1913,"transactions":9,"vwap":1301},"2025-04-17",7.96,0.75,{"date":1975,"open":1300,"high":1976,"low":1321,"close":1221,"change":1083,"percent_change":1977,"volume":646,"transactions":9,"vwap":1221},"2025-04-16",8.19,-2.31,{"date":1979,"open":1309,"high":1176,"low":1309,"close":1202,"change":1980,"percent_change":1981,"volume":1099,"transactions":9,"vwap":1202},"2025-04-15",0.13,1.6,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1301,"change":1986,"percent_change":1987,"volume":1703,"transactions":9,"vwap":1301},"2025-04-14",7.53,8.33,-0.43,-5.04,{"date":1989,"open":888,"high":951,"low":1990,"close":1991,"change":679,"percent_change":1644,"volume":1322,"transactions":9,"vwap":1991},"2025-04-11",8.38,8.53,{"date":1993,"open":1382,"high":923,"low":888,"close":934,"change":318,"percent_change":1899,"volume":1994,"transactions":9,"vwap":934},"2025-04-10",9800,{"date":1996,"open":952,"high":867,"low":1350,"close":969,"change":291,"percent_change":1997,"volume":1998,"transactions":9,"vwap":969},"2025-04-09",-1.01,25800,{"date":2000,"open":837,"high":837,"low":2001,"close":952,"change":672,"percent_change":2002,"volume":1817,"transactions":9,"vwap":952},"2025-04-08",8.51,-0.89,{"date":2004,"open":933,"high":908,"low":1159,"close":946,"change":1933,"percent_change":2005,"volume":1832,"transactions":9,"vwap":946},"2025-04-07",4.18,{"date":2007,"open":1341,"high":973,"low":928,"close":928,"change":1035,"percent_change":2008,"volume":2009,"transactions":9,"vwap":928},"2025-04-04",-4.65,8600,{"date":2011,"open":952,"high":1097,"low":952,"close":1368,"change":250,"percent_change":2012,"volume":1500,"transactions":9,"vwap":1368},"2025-04-03",1.12,{"date":2014,"open":1159,"high":985,"low":1159,"close":873,"change":203,"percent_change":461,"volume":1703,"transactions":9,"vwap":873},"2025-04-02",{"date":2016,"open":873,"high":990,"low":922,"close":922,"change":1278,"percent_change":2017,"volume":2018,"transactions":9,"vwap":922},"2025-04-01",-2.94,10000,{"date":2020,"open":889,"high":823,"low":889,"close":823,"change":188,"percent_change":2021,"volume":1893,"transactions":9,"vwap":823},"2025-03-31",3.14,{"date":2023,"open":833,"high":1088,"low":1150,"close":1150,"change":319,"percent_change":2024,"volume":1018,"transactions":9,"vwap":1150},"2025-03-28",-4.09,{"date":2026,"open":1985,"high":991,"low":1985,"close":991,"change":2027,"percent_change":1229,"volume":2028,"transactions":9,"vwap":991},"2025-03-27",0.69,13200,{"date":2030,"open":962,"high":962,"low":1942,"close":1942,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1942},"2025-03-26",-0.58,-6.32,10200,{"date":2035,"open":1034,"high":1034,"low":844,"close":832,"change":319,"percent_change":2036,"volume":1311,"transactions":9,"vwap":832},"2025-03-25",-3.97,{"date":2038,"open":845,"high":1009,"low":1097,"close":1044,"change":292,"percent_change":2039,"volume":936,"transactions":9,"vwap":1044},"2025-03-24",-3.14,{"date":2041,"open":2042,"high":1053,"low":1098,"close":818,"change":854,"percent_change":1364,"volume":1878,"transactions":9,"vwap":818},"2025-03-21",9.85,{"date":2044,"open":1552,"high":2045,"low":1824,"close":1507,"change":719,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1507},"2025-03-20",10.5,-5.36,20900,{"date":2049,"open":803,"high":1628,"low":2050,"close":2051,"change":515,"percent_change":2052,"volume":1121,"transactions":9,"vwap":2051},"2025-03-19",10.49,10.64,-0.93,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":652,"percent_change":2058,"volume":1360,"transactions":9,"vwap":2057},"2025-03-18",10.57,11,10.74,0.85,{"date":2060,"open":1633,"high":1633,"low":2061,"close":812,"change":1083,"percent_change":2062,"volume":1143,"transactions":9,"vwap":812},"2025-03-17",10.54,-1.75,{"date":180,"open":810,"high":1709,"low":812,"close":2064,"change":1980,"percent_change":1916,"volume":1433,"transactions":9,"vwap":2064},10.84]