[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVR":3,"homepage-market-summary":32,"stock-historical-CVR":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CVR","2026-10-02",{"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},"Chicago Rivet & Machine Co.","NYSE American",null,"METALWORKG MACHINERY & EQUIPMENT","Chicago Rivet & Machine Co is in the fastener industry in North America. The company operates in two segments namely fasteners and assembly equipment. Its fastener segment consists of the manufacture and sale of rivets, cold-formed fasteners, parts, and screw machine products. The assembly equipment segment consists mainly of the manufacture of automatic rivet setting machines, automatic assembly equipment, and parts and tools for such machines. The majority of revenue is from the fastener segment.","158","Warrenville, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0714,0.12,"Quarterly",{"close":20,"open":20,"high":20,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},11.2001,10.8701,0.33,3.04,960.176,75,11.2198,15,8.5,3935.582941979592,41.5,10133,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"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",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},8.15,3749,1368551.820785,23.62,"2025-04-14",[184,185,193,202,210,220,228,238,248,257,266,276,284,292,300,308,316,323,329,338,347,355,362,370,377,384,393,402,409,417,427,435,444,450,455,462,470,480,488,495,502,509,517,522,531,537,544,550,558,565,571,578,581,585,590,597,602,609,613,618,622,625,631,635,638,642,647,653,659,663,670,675,680,685,688,694,700,705,710,715,717,723,729,736,742,745,750,756,763,767,772,778,782,786,789,791,797,801,806,812,816,820,824,828,833,841,845,850,856,864,869,875,880,887,889,895,899,903,908,912,914,919,923,926,929,933,940,947,951,959,965,972,978,980,985,990,993,997,1000,1002,1007,1011,1017,1022,1026,1032,1036,1042,1046,1051,1055,1060,1067,1072,1075,1079,1085,1088,1095,1098,1101,1105,1108,1114,1121,1129,1134,1141,1147,1154,1160,1165,1170,1175,1178,1182,1190,1195,1200,1205,1211,1214,1218,1224,1227,1232,1235,1239,1243,1246,1250,1257,1261,1266,1270,1276,1282,1289,1295,1301,1306,1309,1312,1318,1322,1327,1331,1333,1338,1344,1348,1352,1356,1360,1363,1366,1370,1374,1378,1381,1386,1389,1393,1396,1399,1402,1406,1408,1410,1415,1417,1419,1423,1426,1429,1431,1435,1438,1442,1446,1449,1452,1456,1460,1463,1465,1468,1472,1475,1478,1482,1485,1488,1492,1495,1500,1503,1507,1510,1514,1516,1519,1522,1525,1529,1534,1540,1543,1545,1547,1551,1554,1557,1561,1564,1566,1571,1573,1577,1583,1586,1589,1591,1595,1599,1602,1605,1609,1616,1621,1623,1627,1631,1633,1636,1641,1645,1648,1652,1658,1664,1667,1669,1672,1674,1677,1681,1685,1688,1690,1695,1698,1700,1707,1712,1717,1720,1722,1725,1729,1733,1737,1740,1742,1745,1748,1752,1754,1761,1763,1767,1772,1779,1784,1787,1790,1793,1795,1800,1803,1805,1808,1811,1816,1818,1821,1826,1831,1835,1840,1844,1847,1851,1854,1858,1865,1872,1877,1881,1886,1892,1896,1899,1902,1906],{"date":5,"open":20,"high":20,"low":20,"close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.44,-0.0799,-0.73,3170.4683,180,10.9541,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":69,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",10.2,11.095,10.95,8.96,4770.5093,102,10.6507,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",10.05,-0.101,-0.99,1129.0093,72,10.0358,{"date":211,"open":212,"high":195,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",10,9.7,10.151,-0.0989,-0.96,3032.3253,85,10.0256,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",10.2499,0.1509,1.49,828.981147,48,10.1495,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",10.1,10.03,10.099,0.0192,0.19,2391.776454,40,10.0957,{"date":239,"open":240,"high":241,"low":212,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",10.125,10.25,10.0798,-0.1654,-1.61,3601.3253,74,10.1709,{"date":249,"open":241,"high":241,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",10.1369,10.2452,-0.2648,-2.52,5000.0238,78,10.2126,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",10.23,10.51,0.27,2.64,382.0238,39,10.3811,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",9.984,10.24,9.875,0.39,3.96,2714.0238,58,9.9836,{"date":277,"open":212,"high":212,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",9.85,-0.02,-0.2,1456.0238,80,9.9596,{"date":285,"open":278,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":274,"vwap":291},"2026-09-15",9.87,9.7523,-0.05,-0.5,1547.085,9.8435,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",9.92,-0.09,-0.9,399,35,9.8489,{"date":301,"open":241,"high":241,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",10.01,-0.25,-2.44,495.815351,42,10.1138,{"date":309,"open":212,"high":310,"low":212,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",10.26,0.26,2.6,5816.580591,123,10.1012,{"date":317,"open":318,"high":318,"low":212,"close":212,"change":280,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",10.175,-1.96,3232.0238,52,10.0844,{"date":324,"open":325,"high":241,"low":204,"close":195,"change":288,"percent_change":326,"volume":327,"transactions":226,"vwap":328},"2026-09-08",10.055,-0.49,3534.4139,10.2063,{"date":330,"open":331,"high":310,"low":332,"close":241,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",10.22,10.15,0.045,0.44,21052.6528,218,10.2257,{"date":339,"open":195,"high":241,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",10.1704,10.205,0.105,1.04,14601.0238,117,10.2221,{"date":348,"open":241,"high":241,"low":349,"close":230,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",10.075,-0.36,-3.44,8345.783,89,10.2266,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":264,"vwap":361},"2026-09-01",10.46,-0.015,-0.14,503.9178,10.3724,{"date":363,"open":197,"high":197,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",10.475,0.235,2.29,3117.4538,77,10.4895,{"date":371,"open":212,"high":241,"low":212,"close":269,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",0.14,1.39,3833.4139,100,10.2484,{"date":378,"open":212,"high":230,"low":212,"close":230,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",-0.24,-2.32,1493.0238,38,10.0416,{"date":385,"open":386,"high":387,"low":278,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",9.9,10.34,0.3731,3.74,926.1958,81,10.0423,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",9.78,9.9669,-0.0431,-0.43,1056.0238,23,9.947,{"date":403,"open":404,"high":195,"low":302,"close":302,"change":405,"percent_change":406,"volume":407,"transactions":306,"vwap":408},"2026-08-24",10.061,-0.34,-3.29,2221.0238,9.923,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",10.35,0.42,4.23,407.0238,51,10.2333,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",9.8001,10.0388,9.93,-0.2493,-2.45,3405,55,9.9675,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-17",10.1793,-0.1507,-1.46,745,98,10.0477,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",10.245,10.33,9.994,0,3771.194,56,10.2195,{"date":445,"open":230,"high":438,"low":230,"close":438,"change":446,"percent_change":447,"volume":448,"transactions":306,"vwap":449},"2026-08-13",0.23,2.28,2398.0093,10.3068,{"date":451,"open":195,"high":195,"low":230,"close":230,"change":280,"percent_change":452,"volume":453,"transactions":306,"vwap":454},"2026-08-12",-1.94,1655.3901,10.1243,{"date":456,"open":357,"high":357,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":274,"vwap":461},"2026-08-10",10.3,-0.3073,-2.9,1619.4891,10.3098,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":446,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-07",10.9,10.6073,2.22,829.093,59,10.7442,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-06",10.2243,10.69,10.3773,-0.0227,-0.22,4699.913342,403,10.3174,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":271,"percent_change":485,"volume":486,"transactions":368,"vwap":487},"2026-08-05",10.27,10.4,10.2699,3.9,3067.3802,10.3023,{"date":489,"open":490,"high":457,"low":490,"close":302,"change":398,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",9.95,-4.12,6969.3901,227,10.1617,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":149,"volume":499,"transactions":500,"vwap":501},"2026-08-03",10.44,0.04,572.5131,46,10.5117,{"date":503,"open":483,"high":483,"low":483,"close":483,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",-0.1,-0.95,893.4232,257,10.1529,{"date":510,"open":195,"high":511,"low":195,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",10.5,0.1,0.96,865,33,10.3061,{"date":518,"open":483,"high":483,"low":519,"close":483,"change":498,"percent_change":271,"volume":520,"transactions":345,"vwap":521},"2026-07-28",9.9999,3888.3901,10.2814,{"date":523,"open":524,"high":511,"low":525,"close":526,"change":527,"percent_change":98,"volume":528,"transactions":529,"vwap":530},"2026-07-27",10.1485,10.09,10.36,0.46,14467.4232,312,10.3248,{"date":532,"open":386,"high":386,"low":386,"close":386,"change":533,"percent_change":534,"volume":535,"transactions":400,"vwap":536},"2026-07-24",-0.2499,-2.46,262.5222,9.8763,{"date":538,"open":332,"high":332,"low":539,"close":539,"change":540,"percent_change":280,"volume":541,"transactions":542,"vwap":543},"2026-07-23",10.1499,-0.0201,1061.4232,30,10.0814,{"date":545,"open":386,"high":546,"low":386,"close":546,"change":412,"percent_change":547,"volume":548,"transactions":274,"vwap":549},"2026-07-22",10.17,4.31,1166.2992,9.9628,{"date":551,"open":386,"high":552,"low":553,"close":553,"change":280,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-21",9.97,9.75,-2.01,961.4232,62,9.9315,{"date":559,"open":318,"high":318,"low":490,"close":490,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",-0.15,-1.49,2461.4232,300,10.1303,{"date":566,"open":567,"high":482,"low":567,"close":230,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":230},"2026-07-17",9.6,0.28,2.85,3600,{"date":572,"open":310,"high":310,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-16",9.59,9.82,-0.28,-2.77,4400,{"date":579,"open":230,"high":230,"low":230,"close":230,"change":124,"percent_change":580,"volume":176,"transactions":9,"vwap":230},"2026-07-15",2.54,{"date":582,"open":386,"high":483,"low":278,"close":278,"change":504,"percent_change":583,"volume":584,"transactions":9,"vwap":278},"2026-07-14",-1.01,4000,{"date":586,"open":241,"high":241,"low":490,"close":490,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":490},"2026-07-13",-0.45,-4.33,2700,{"date":591,"open":592,"high":483,"low":593,"close":483,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":483},"2026-07-10",9.98,9.8,0.45,4.52,1300,{"date":598,"open":212,"high":212,"low":593,"close":490,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":490},"2026-07-09",-0.29,-2.83,5100,{"date":603,"open":604,"high":269,"low":605,"close":269,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":269},"2026-07-08",10.18,10.02,-0.06,-0.58,2000,{"date":610,"open":195,"high":457,"low":195,"close":457,"change":512,"percent_change":611,"volume":612,"transactions":9,"vwap":457},"2026-07-07",0.98,800,{"date":614,"open":195,"high":195,"low":231,"close":195,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":195},"2026-07-06",-0.13,-1.26,700,{"date":619,"open":411,"high":483,"low":241,"close":438,"change":279,"percent_change":620,"volume":621,"transactions":9,"vwap":438},"2026-07-02",-0.19,1800,{"date":623,"open":457,"high":624,"low":457,"close":411,"change":606,"percent_change":607,"volume":596,"transactions":9,"vwap":411},"2026-07-01",10.38,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":512,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-30",10.31,10.41,0.97,600,{"date":632,"open":457,"high":627,"low":457,"close":627,"change":633,"percent_change":634,"volume":596,"transactions":9,"vwap":627},"2026-06-29",0.03,0.29,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":637},"2026-06-26",10.28,{"date":639,"open":511,"high":511,"low":637,"close":637,"change":124,"percent_change":640,"volume":641,"transactions":9,"vwap":637},"2026-06-25",2.49,2800,{"date":643,"open":644,"high":644,"low":231,"close":231,"change":189,"percent_change":645,"volume":646,"transactions":9,"vwap":231},"2026-06-24",10.86,-6.78,3200,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":630,"transactions":9,"vwap":650},"2026-06-23",10.54,10.76,-0.17,-1.56,{"date":654,"open":511,"high":655,"low":511,"close":656,"change":620,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-22",10.97,10.93,-1.71,1100,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":55,"percent_change":662,"volume":630,"transactions":9,"vwap":661},"2026-06-18",11.12,4.61,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":634,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-17",10.8,10.52,10.63,2.8,3400,{"date":671,"open":553,"high":672,"low":553,"close":387,"change":372,"percent_change":673,"volume":674,"transactions":9,"vwap":387},"2026-06-16",10.7,1.37,5400,{"date":676,"open":195,"high":624,"low":677,"close":195,"change":678,"percent_change":512,"volume":679,"transactions":9,"vwap":195},"2026-06-15",9.99,0.01,8700,{"date":681,"open":241,"high":241,"low":332,"close":682,"change":234,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-12",10.19,1.9,3700,{"date":686,"open":212,"high":212,"low":212,"close":212,"change":359,"percent_change":687,"volume":617,"transactions":9,"vwap":212},"2026-06-11",-1.38,{"date":689,"open":690,"high":666,"low":690,"close":691,"change":692,"percent_change":693,"volume":641,"transactions":9,"vwap":691},"2026-06-10",9.88,10.14,0.63,6.62,{"date":695,"open":212,"high":204,"low":696,"close":697,"change":698,"percent_change":699,"volume":684,"transactions":9,"vwap":697},"2026-06-09",9.5,9.51,-0.84,-8.12,{"date":701,"open":302,"high":672,"low":302,"close":411,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":411},"2026-06-08",0.15,1.47,4100,{"date":706,"open":672,"high":672,"low":195,"close":195,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":195},"2026-06-05",-0.16,-1.54,1900,{"date":711,"open":511,"high":511,"low":526,"close":526,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":526},"2026-06-04",0.11,1.07,1500,{"date":716,"open":241,"high":241,"low":241,"close":241,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":241},"2026-06-03",{"date":718,"open":302,"high":719,"low":212,"close":241,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":241},"2026-06-02",10.53,0.5,5.13,9100,{"date":724,"open":725,"high":553,"low":726,"close":553,"change":17,"percent_change":727,"volume":728,"transactions":9,"vwap":553},"2026-06-01",9.74,9.56,1.25,6400,{"date":730,"open":593,"high":593,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-29",9.25,9.63,-0.37,-3.7,4500,{"date":737,"open":738,"high":212,"low":739,"close":212,"change":720,"percent_change":740,"volume":741,"transactions":9,"vwap":212},"2026-05-28",9.55,9.47,5.26,8900,{"date":743,"open":696,"high":744,"low":696,"close":696,"change":440,"percent_change":440,"volume":601,"transactions":9,"vwap":696},"2026-05-27",9.57,{"date":746,"open":567,"high":747,"low":696,"close":696,"change":303,"percent_change":748,"volume":749,"transactions":9,"vwap":696},"2026-05-26",9.65,-2.56,4900,{"date":751,"open":553,"high":752,"low":753,"close":553,"change":702,"percent_change":754,"volume":755,"transactions":9,"vwap":553},"2026-05-22",9.76,9.4,1.56,16200,{"date":757,"open":758,"high":758,"low":759,"close":567,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":567},"2026-05-21",9.77,9.52,-0.39,-3.9,5700,{"date":764,"open":553,"high":677,"low":759,"close":677,"change":765,"percent_change":766,"volume":704,"transactions":9,"vwap":677},"2026-05-20",0.24,2.46,{"date":768,"open":769,"high":769,"low":759,"close":553,"change":446,"percent_change":770,"volume":771,"transactions":9,"vwap":553},"2026-05-19",9.86,2.42,6100,{"date":773,"open":774,"high":574,"low":774,"close":759,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":759},"2026-05-18",9.35,-0.3,-3.05,2100,{"date":779,"open":752,"high":212,"low":731,"close":574,"change":606,"percent_change":780,"volume":781,"transactions":9,"vwap":574},"2026-05-15",-0.61,7000,{"date":783,"open":490,"high":490,"low":690,"close":690,"change":633,"percent_change":784,"volume":785,"transactions":9,"vwap":690},"2026-05-14",0.3,900,{"date":787,"open":230,"high":230,"low":213,"close":278,"change":303,"percent_change":788,"volume":641,"transactions":9,"vwap":278},"2026-05-13",-2.48,{"date":790,"open":241,"high":241,"low":230,"close":230,"change":512,"percent_change":48,"volume":714,"transactions":9,"vwap":230},"2026-05-12",{"date":792,"open":665,"high":793,"low":758,"close":212,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":212},"2026-05-11",11,-1.4,-12.28,34100,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":720,"percent_change":800,"volume":777,"transactions":9,"vwap":799},"2026-05-08",11.4,4.59,{"date":802,"open":803,"high":803,"low":650,"close":464,"change":372,"percent_change":804,"volume":805,"transactions":9,"vwap":464},"2026-05-07",11.91,1.3,4700,{"date":807,"open":808,"high":808,"low":650,"close":650,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":650},"2026-05-06",11.66,0.22,2.09,6900,{"date":813,"open":649,"high":649,"low":649,"close":649,"change":814,"percent_change":815,"volume":714,"transactions":9,"vwap":649},"2026-05-05",-0.56,-5.05,{"date":817,"open":793,"high":818,"low":793,"close":818,"change":234,"percent_change":819,"volume":176,"transactions":9,"vwap":818},"2026-05-04",11.1,1.74,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":326,"percent_change":823,"volume":630,"transactions":9,"vwap":822},"2026-05-01",10.91,-4.3,{"date":825,"open":826,"high":799,"low":818,"close":799,"change":512,"percent_change":827,"volume":785,"transactions":9,"vwap":799},"2026-04-30",11.15,0.88,{"date":829,"open":826,"high":830,"low":826,"close":831,"change":289,"percent_change":832,"volume":608,"transactions":9,"vwap":831},"2026-04-29",11.35,11.3,-4.24,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-04-28",11.48,11.8,11.2,0.21,1.81,7700,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":379,"percent_change":844,"volume":630,"transactions":9,"vwap":843},"2026-04-27",11.59,-2.03,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":446,"percent_change":849,"volume":669,"transactions":9,"vwap":848},"2026-04-24",11.62,11.83,1.98,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":760,"percent_change":855,"volume":646,"transactions":9,"vwap":854},"2026-04-23",10.71,11.63,11.6,-3.25,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-04-22",10.88,11.99,10.75,1.24,11.53,8400,{"date":865,"open":866,"high":866,"low":672,"close":860,"change":867,"percent_change":868,"volume":785,"transactions":9,"vwap":860},"2026-04-21",11.07,0.09,0.84,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":620,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-04-20",11.08,10.66,-1.75,2600,{"date":876,"open":793,"high":793,"low":877,"close":877,"change":878,"percent_change":161,"volume":879,"transactions":9,"vwap":877},"2026-04-17",10.85,0.08,1400,{"date":881,"open":860,"high":882,"low":860,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-16",11.25,10.77,-0.18,-1.64,4600,{"date":888,"open":197,"high":197,"low":197,"close":197,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":197},"2026-04-15",{"date":890,"open":891,"high":197,"low":891,"close":197,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":197},"2026-04-14",10.65,0.7,6.83,2300,{"date":896,"open":511,"high":511,"low":241,"close":241,"change":372,"percent_change":897,"volume":898,"transactions":9,"vwap":241},"2026-04-13",1.38,2400,{"date":900,"open":457,"high":628,"low":901,"close":901,"change":560,"percent_change":431,"volume":902,"transactions":9,"vwap":901},"2026-04-10",10.11,4800,{"date":904,"open":457,"high":672,"low":241,"close":310,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":310},"2026-04-09",0.2,1.99,8300,{"date":909,"open":269,"high":387,"low":910,"close":910,"change":911,"percent_change":720,"volume":589,"transactions":9,"vwap":910},"2026-04-08",10.06,0.05,{"date":913,"open":212,"high":302,"low":212,"close":302,"change":633,"percent_change":784,"volume":777,"transactions":9,"vwap":302},"2026-04-07",{"date":915,"open":916,"high":331,"low":592,"close":592,"change":917,"percent_change":918,"volume":777,"transactions":9,"vwap":592},"2026-04-06",10.21,-0.26,-2.54,{"date":920,"open":921,"high":269,"low":725,"close":269,"change":867,"percent_change":922,"volume":608,"transactions":9,"vwap":269},"2026-04-02",10.12,0.89,{"date":924,"open":411,"high":411,"low":332,"close":332,"change":905,"percent_change":925,"volume":762,"transactions":9,"vwap":332},"2026-04-01",2.01,{"date":927,"open":553,"high":490,"low":553,"close":490,"change":905,"percent_change":928,"volume":777,"transactions":9,"vwap":490},"2026-03-31",2.05,{"date":930,"open":696,"high":294,"low":696,"close":553,"change":931,"percent_change":932,"volume":669,"transactions":9,"vwap":553},"2026-03-30",-0.27,-2.69,{"date":934,"open":935,"high":935,"low":936,"close":605,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":605},"2026-03-27",11.06,9.71,-1.14,-10.22,6200,{"date":941,"open":942,"high":942,"low":860,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-26",12.75,11.16,-1.59,-12.47,6000,{"date":948,"open":949,"high":950,"low":949,"close":942,"change":702,"percent_change":62,"volume":641,"transactions":9,"vwap":942},"2026-03-25",12.71,13.33,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-24",13.85,13.96,12.6,-1.3,-9.35,6300,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":534,"volume":608,"transactions":9,"vwap":963},"2026-03-23",13.51,14.15,13.9,-0.35,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":720,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-20",13.54,14.25,13.29,3.64,3500,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":289,"percent_change":977,"volume":886,"transactions":9,"vwap":976},"2026-03-19",14.05,13.67,13.75,-3.51,{"date":979,"open":968,"high":968,"low":968,"close":968,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":968},"2026-03-18",{"date":981,"open":982,"high":983,"low":968,"close":968,"change":303,"percent_change":984,"volume":728,"transactions":9,"vwap":968},"2026-03-17",14.3,14.51,-1.72,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":879,"transactions":9,"vwap":987},"2026-03-16",14.5,0.93,6.85,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":992},"2026-03-13",13.57,{"date":994,"open":992,"high":992,"low":992,"close":992,"change":995,"percent_change":996,"volume":563,"transactions":9,"vwap":992},"2026-03-12",-0.44,-3.14,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":999},"2026-03-11",14.01,{"date":1001,"open":999,"high":999,"low":999,"close":999,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":999},"2026-03-10",{"date":1003,"open":999,"high":999,"low":999,"close":999,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":999},"2026-03-09",-0.38,-2.64,500,{"date":1008,"open":987,"high":987,"low":1009,"close":1009,"change":615,"percent_change":296,"volume":1010,"transactions":9,"vwap":1009},"2026-03-06",14.39,3000,{"date":1012,"open":982,"high":27,"low":982,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-05",14.52,0.52,3.71,12600,{"date":1018,"open":1019,"high":968,"low":1019,"close":1020,"change":878,"percent_change":1021,"volume":658,"transactions":9,"vwap":1020},"2026-03-04",13.55,14,0.57,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1024,"change":440,"percent_change":440,"volume":971,"transactions":9,"vwap":1024},"2026-03-03",13.92,14.63,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1024,"change":412,"percent_change":1031,"volume":762,"transactions":9,"vwap":1024},"2026-03-02",13.6,14.09,13.32,3.11,{"date":1033,"open":974,"high":974,"low":1034,"close":1034,"change":289,"percent_change":1035,"volume":596,"transactions":9,"vwap":1034},"2026-02-27",13.5,-3.57,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1020,"change":917,"percent_change":1041,"volume":596,"transactions":9,"vwap":1020},"2026-02-26",14.24,14.33,13.81,-1.82,{"date":1043,"open":961,"high":1044,"low":961,"close":1044,"change":838,"percent_change":224,"volume":1045,"transactions":9,"vwap":1044},"2026-02-25",14.26,1200,{"date":1047,"open":968,"high":1048,"low":961,"close":974,"change":911,"percent_change":1049,"volume":1050,"transactions":9,"vwap":974},"2026-02-24",14.31,0.36,15000,{"date":1052,"open":1053,"high":987,"low":1020,"close":1020,"change":1054,"percent_change":372,"volume":874,"transactions":9,"vwap":1020},"2026-02-23",14.18,0.02,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":114,"percent_change":1059,"volume":630,"transactions":9,"vwap":1058},"2026-02-20",13.74,13.98,-0.07,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-02-19",13.25,13.99,0.37,2.72,3800,{"date":1068,"open":1028,"high":1069,"low":1028,"close":1070,"change":1064,"percent_change":1071,"volume":630,"transactions":9,"vwap":1070},"2026-02-18",13.68,13.62,2.79,{"date":1073,"open":1063,"high":1063,"low":1062,"close":1062,"change":189,"percent_change":1074,"volume":621,"transactions":9,"vwap":1062},"2026-02-17",-5.22,{"date":1076,"open":1034,"high":1058,"low":1034,"close":1058,"change":692,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1058},"2026-02-13",4.72,1700,{"date":1080,"open":1070,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":714,"transactions":9,"vwap":1082},"2026-02-12",13.95,13.35,-0.63,-4.51,{"date":1086,"open":1087,"high":1058,"low":1087,"close":1058,"change":1064,"percent_change":1065,"volume":608,"transactions":9,"vwap":1058},"2026-02-11",13.31,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":878,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-02-10",13.42,13.64,13.61,0.59,6700,{"date":1096,"open":950,"high":1097,"low":950,"close":1097,"change":606,"percent_change":995,"volume":785,"transactions":9,"vwap":1097},"2026-02-09",13.53,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1100},"2026-02-06",13.59,{"date":1102,"open":1103,"high":1100,"low":1103,"close":1100,"change":271,"percent_change":1104,"volume":879,"transactions":9,"vwap":1100},"2026-02-05",13.38,2.95,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1107},"2026-02-04",13.2,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1107,"change":1112,"percent_change":1113,"volume":1078,"transactions":9,"vwap":1107},"2026-02-03",12.82,13.3,0.51,4.02,{"date":1115,"open":955,"high":1116,"low":955,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-02",13.45,12.69,-0.46,-3.5,3100,{"date":1122,"open":1123,"high":961,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-01-30",13.1,12.76,13.15,-0.54,-3.94,8100,{"date":1130,"open":1044,"high":1044,"low":1019,"close":1131,"change":1132,"percent_change":1133,"volume":777,"transactions":9,"vwap":1131},"2026-01-29",13.69,-0.33,-2.35,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-01-28",13.19,14.02,0.43,3.16,7200,{"date":1142,"open":1143,"high":953,"low":1124,"close":1100,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1100},"2026-01-27",13.39,0.71,5.51,5800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":714,"transactions":9,"vwap":1151},"2026-01-26",13,13.58,12.88,-0.52,-3.88,{"date":1155,"open":1156,"high":963,"low":1157,"close":1158,"change":587,"percent_change":855,"volume":1159,"transactions":9,"vwap":1158},"2026-01-23",13.27,13.05,13.4,7800,{"date":1161,"open":1162,"high":953,"low":1162,"close":953,"change":1163,"percent_change":1164,"volume":1140,"transactions":9,"vwap":953},"2026-01-22",12.2,0.47,3.51,{"date":1166,"open":1167,"high":1063,"low":1103,"close":1103,"change":1168,"percent_change":1169,"volume":898,"transactions":9,"vwap":1103},"2026-01-21",13.76,-0.62,-4.43,{"date":1171,"open":1172,"high":1020,"low":1172,"close":1020,"change":1173,"percent_change":1174,"volume":874,"transactions":9,"vwap":1020},"2026-01-20",13.78,-0.11,-0.78,{"date":1176,"open":1048,"high":1048,"low":1177,"close":1177,"change":760,"percent_change":932,"volume":684,"transactions":9,"vwap":1177},"2026-01-16",14.11,{"date":1179,"open":1180,"high":987,"low":1137,"close":987,"change":707,"percent_change":1181,"volume":728,"transactions":9,"vwap":987},"2026-01-15",14.22,-1.09,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1144,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-14",14.59,14.74,14.58,14.66,5.09,2500,{"date":1191,"open":1192,"high":1020,"low":1192,"close":1081,"change":1193,"percent_change":1194,"volume":879,"transactions":9,"vwap":1081},"2026-01-13",13.71,-0.51,-3.53,{"date":1196,"open":1048,"high":987,"low":962,"close":1197,"change":1198,"percent_change":1199,"volume":1010,"transactions":9,"vwap":1197},"2026-01-12",14.46,0.16,1.12,{"date":1201,"open":1202,"high":1197,"low":962,"close":982,"change":1203,"percent_change":1204,"volume":762,"transactions":9,"vwap":982},"2026-01-09",14.23,-0.23,-1.58,{"date":1206,"open":954,"high":1207,"low":1208,"close":1209,"change":1138,"percent_change":1210,"volume":781,"transactions":9,"vwap":1209},"2026-01-08",14.57,13.83,14.53,3.05,{"date":1212,"open":1213,"high":1213,"low":976,"close":1213,"change":512,"percent_change":1144,"volume":1010,"transactions":9,"vwap":1213},"2026-01-07",14.1,{"date":1215,"open":1028,"high":1020,"low":1216,"close":1020,"change":633,"percent_change":838,"volume":1217,"transactions":9,"vwap":1020},"2026-01-06",13.41,13800,{"date":1219,"open":1020,"high":968,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1140,"transactions":9,"vwap":1221},"2026-01-05",13.02,13.97,-0.03,-0.21,{"date":1225,"open":974,"high":974,"low":1082,"close":1020,"change":867,"percent_change":1226,"volume":1066,"transactions":9,"vwap":1020},"2026-01-02",0.65,{"date":1228,"open":953,"high":1020,"low":955,"close":1229,"change":1230,"percent_change":861,"volume":1231,"transactions":9,"vwap":1229},"2025-12-31",13.91,0.17,10500,{"date":1233,"open":974,"high":974,"low":1192,"close":1057,"change":1173,"percent_change":1234,"volume":902,"transactions":9,"vwap":1057},"2025-12-30",-0.79,{"date":1236,"open":1020,"high":987,"low":953,"close":953,"change":712,"percent_change":1237,"volume":1238,"transactions":9,"vwap":953},"2025-12-29",0.8,9200,{"date":1240,"open":1241,"high":1040,"low":1241,"close":1057,"change":1223,"percent_change":1242,"volume":601,"transactions":9,"vwap":1057},"2025-12-26",12.56,-1.51,{"date":1244,"open":974,"high":1213,"low":963,"close":1081,"change":775,"percent_change":1245,"volume":728,"transactions":9,"vwap":1081},"2025-12-24",-2.11,{"date":1247,"open":962,"high":968,"low":953,"close":968,"change":1248,"percent_change":1249,"volume":679,"transactions":9,"vwap":968},"2025-12-23",0.75,5.56,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1034,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1034},"2025-12-22",12.83,14.48,0.64,4.98,15600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":620,"percent_change":431,"volume":898,"transactions":9,"vwap":1260},"2025-12-19",12.15,12.86,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1157,"change":288,"percent_change":1004,"volume":898,"transactions":9,"vwap":1157},"2025-12-18",12.18,13.21,12.02,{"date":1267,"open":1263,"high":1062,"low":836,"close":1123,"change":295,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1123},"2025-12-17",-0.68,51200,{"date":1271,"open":1034,"high":1020,"low":1272,"close":1136,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1136},"2025-12-16",12.57,-0.88,-6.25,22800,{"date":1277,"open":1278,"high":1278,"low":1158,"close":1279,"change":1132,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-12-15",14.69,14.07,-2.29,5900,{"date":1283,"open":1284,"high":1285,"low":976,"close":1286,"change":1287,"percent_change":485,"volume":1288,"transactions":9,"vwap":1286},"2025-12-12",13.93,14.75,14.4,0.54,6500,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1159,"transactions":9,"vwap":1292},"2025-12-11",11.65,13.86,1.52,12.32,{"date":1296,"open":883,"high":1297,"low":883,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-12-10",12.34,1.62,15.11,12300,{"date":1302,"open":1303,"high":644,"low":891,"close":1304,"change":1144,"percent_change":1305,"volume":946,"transactions":9,"vwap":1304},"2025-12-09",10.78,10.72,7.09,{"date":1307,"open":302,"high":302,"low":302,"close":302,"change":206,"percent_change":1308,"volume":630,"transactions":9,"vwap":302},"2025-12-08",-9,{"date":1310,"open":464,"high":793,"low":464,"close":793,"change":144,"percent_change":1311,"volume":630,"transactions":9,"vwap":793},"2025-12-05",3,{"date":1313,"open":574,"high":1314,"low":574,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-12-04",10.68,0.68,6.8,3300,{"date":1319,"open":753,"high":604,"low":753,"close":212,"change":1320,"percent_change":1321,"volume":811,"transactions":9,"vwap":212},"2025-12-03",0.34,3.52,{"date":1323,"open":725,"high":553,"low":1324,"close":1325,"change":594,"percent_change":1326,"volume":749,"transactions":9,"vwap":1325},"2025-12-02",9,9.66,4.89,{"date":1328,"open":1329,"high":731,"low":1329,"close":1330,"change":599,"percent_change":776,"volume":630,"transactions":9,"vwap":1330},"2025-12-01",8.88,9.21,{"date":1332,"open":696,"high":696,"low":696,"close":696,"change":720,"percent_change":1249,"volume":1006,"transactions":9,"vwap":696},"2025-11-28",{"date":1334,"open":1335,"high":1324,"low":1336,"close":1324,"change":634,"percent_change":1337,"volume":722,"transactions":9,"vwap":1324},"2025-11-26",8.95,8.81,3.33,{"date":1339,"open":1336,"high":1340,"low":1341,"close":1341,"change":288,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-11-25",8.92,8.71,-0.57,8200,{"date":1345,"open":1335,"high":1324,"low":1346,"close":1346,"change":599,"percent_change":1347,"volume":1189,"transactions":9,"vwap":1346},"2025-11-24",8.76,-3.2,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":634,"percent_change":1351,"volume":1045,"transactions":9,"vwap":1350},"2025-11-21",9.05,3.31,{"date":1353,"open":1354,"high":1354,"low":1346,"close":1346,"change":405,"percent_change":1355,"volume":785,"transactions":9,"vwap":1346},"2025-11-20",8.9,-3.74,{"date":1357,"open":1324,"high":731,"low":1324,"close":1358,"change":440,"percent_change":440,"volume":1359,"transactions":9,"vwap":1358},"2025-11-19",9.1,2900,{"date":1361,"open":1358,"high":1358,"low":1358,"close":1358,"change":440,"percent_change":440,"volume":1362,"transactions":9,"vwap":1358},"2025-11-18",24,{"date":1364,"open":1350,"high":697,"low":1350,"close":1358,"change":261,"percent_change":1365,"volume":781,"transactions":9,"vwap":1358},"2025-11-17",3.06,{"date":1367,"open":28,"high":1324,"low":28,"close":1368,"change":476,"percent_change":1369,"volume":1189,"transactions":9,"vwap":1368},"2025-11-14",8.83,-2.43,{"date":1371,"open":1372,"high":1372,"low":1350,"close":1350,"change":1132,"percent_change":1373,"volume":589,"transactions":9,"vwap":1350},"2025-11-13",9.34,-3.52,{"date":1375,"open":731,"high":753,"low":731,"close":1376,"change":568,"percent_change":1377,"volume":971,"transactions":9,"vwap":1376},"2025-11-12",9.38,3.08,{"date":1379,"open":1376,"high":725,"low":1358,"close":1358,"change":633,"percent_change":22,"volume":1380,"transactions":9,"vwap":1358},"2025-11-11",7100,{"date":1382,"open":553,"high":553,"low":1324,"close":1383,"change":1384,"percent_change":134,"volume":1385,"transactions":9,"vwap":1383},"2025-11-10",9.07,0.07,7900,{"date":1387,"open":1358,"high":1358,"low":1340,"close":1324,"change":280,"percent_change":1388,"volume":584,"transactions":9,"vwap":1324},"2025-11-07",-2.17,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":905,"percent_change":466,"volume":176,"transactions":9,"vwap":1392},"2025-11-06",9.15,9.2,{"date":1394,"open":1324,"high":1324,"low":1324,"close":1324,"change":504,"percent_change":1395,"volume":630,"transactions":9,"vwap":1324},"2025-11-05",-1.1,{"date":1397,"open":1372,"high":1372,"low":1324,"close":1358,"change":775,"percent_change":1398,"volume":601,"transactions":9,"vwap":1358},"2025-11-04",-3.19,{"date":1400,"open":1401,"high":753,"low":1401,"close":753,"change":702,"percent_change":1298,"volume":621,"transactions":9,"vwap":753},"2025-11-03",9.02,{"date":1403,"open":567,"high":567,"low":731,"close":731,"change":1404,"percent_change":1405,"volume":596,"transactions":9,"vwap":731},"2025-10-31",-0.4,-4.15,{"date":1407,"open":753,"high":553,"low":753,"close":747,"change":109,"percent_change":692,"volume":589,"transactions":9,"vwap":747},"2025-10-30",{"date":1409,"open":573,"high":573,"low":573,"close":573,"change":878,"percent_change":868,"volume":596,"transactions":9,"vwap":573},"2025-10-29",{"date":1411,"open":573,"high":573,"low":1412,"close":697,"change":1413,"percent_change":1414,"volume":879,"transactions":9,"vwap":697},"2025-10-28",9.46,-0.04,-0.42,{"date":1416,"open":732,"high":747,"low":738,"close":738,"change":279,"percent_change":1223,"volume":1288,"transactions":9,"vwap":738},"2025-10-27",{"date":1418,"open":744,"high":744,"low":744,"close":744,"change":1054,"percent_change":838,"volume":563,"transactions":9,"vwap":744},"2025-10-24",{"date":1420,"open":1421,"high":1421,"low":696,"close":738,"change":911,"percent_change":1422,"volume":608,"transactions":9,"vwap":738},"2025-10-23",9.72,0.53,{"date":1424,"open":696,"high":696,"low":696,"close":696,"change":917,"percent_change":1425,"volume":617,"transactions":9,"vwap":696},"2025-10-22",-2.66,{"date":1427,"open":752,"high":752,"low":752,"close":752,"change":504,"percent_change":583,"volume":1428,"transactions":9,"vwap":752},"2025-10-21",1600,{"date":1430,"open":769,"high":769,"low":769,"close":769,"change":440,"percent_change":440,"volume":27,"transactions":9,"vwap":769},"2025-10-20",{"date":1432,"open":769,"high":769,"low":769,"close":769,"change":838,"percent_change":1433,"volume":1434,"transactions":9,"vwap":769},"2025-10-17",2.18,200,{"date":1436,"open":747,"high":747,"low":747,"close":747,"change":405,"percent_change":1437,"volume":1434,"transactions":9,"vwap":747},"2025-10-16",-3.4,{"date":1439,"open":1440,"high":1440,"low":752,"close":677,"change":234,"percent_change":1441,"volume":630,"transactions":9,"vwap":677},"2025-10-15",10.08,1.94,{"date":1443,"open":753,"high":286,"low":753,"close":593,"change":878,"percent_change":1444,"volume":1445,"transactions":9,"vwap":593},"2025-10-14",0.82,11700,{"date":1447,"open":769,"high":677,"low":1421,"close":1421,"change":1413,"percent_change":1448,"volume":971,"transactions":9,"vwap":1421},"2025-10-13",-0.41,{"date":1450,"open":212,"high":212,"low":752,"close":752,"change":379,"percent_change":1451,"volume":617,"transactions":9,"vwap":752},"2025-10-10",-2.4,{"date":1453,"open":1454,"high":1454,"low":1455,"close":212,"change":279,"percent_change":280,"volume":674,"transactions":9,"vwap":212},"2025-10-09",10.13,9.89,{"date":1457,"open":1440,"high":546,"low":1458,"close":605,"change":615,"percent_change":1459,"volume":874,"transactions":9,"vwap":605},"2025-10-08",9.96,-1.28,{"date":1461,"open":1454,"high":241,"low":212,"close":332,"change":606,"percent_change":1462,"volume":612,"transactions":9,"vwap":332},"2025-10-07",-0.59,{"date":1464,"open":916,"high":916,"low":916,"close":916,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":916},"2025-10-06",{"date":1466,"open":1467,"high":482,"low":1467,"close":916,"change":678,"percent_change":512,"volume":1078,"transactions":9,"vwap":916},"2025-10-03",10.07,{"date":1469,"open":1470,"high":511,"low":682,"close":195,"change":124,"percent_change":1471,"volume":762,"transactions":9,"vwap":195},"2025-10-02",10.45,2.51,{"date":1473,"open":526,"high":526,"low":490,"close":490,"change":289,"percent_change":1474,"volume":785,"transactions":9,"vwap":490},"2025-10-01",-4.78,{"date":1476,"open":1470,"high":1470,"low":1470,"close":1470,"change":288,"percent_change":1477,"volume":630,"transactions":9,"vwap":1470},"2025-09-30",-0.48,{"date":1479,"open":1480,"high":1480,"low":332,"close":511,"change":288,"percent_change":1481,"volume":902,"transactions":9,"vwap":511},"2025-09-29",10.55,-0.47,{"date":1483,"open":310,"high":1480,"low":230,"close":1480,"change":129,"percent_change":1484,"volume":608,"transactions":9,"vwap":1480},"2025-09-26",3.94,{"date":1486,"open":871,"high":871,"low":332,"close":332,"change":505,"percent_change":1487,"volume":811,"transactions":9,"vwap":332},"2025-09-25",-8.56,{"date":1489,"open":1490,"high":818,"low":1490,"close":818,"change":311,"percent_change":1491,"volume":1006,"transactions":9,"vwap":818},"2025-09-24",10.84,2.4,{"date":1493,"open":1490,"high":1490,"low":438,"close":1490,"change":109,"percent_change":1494,"volume":894,"transactions":9,"vwap":1490},"2025-09-23",0.56,{"date":1496,"open":212,"high":1490,"low":212,"close":1303,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1303},"2025-09-22",-0.08,-0.74,4300,{"date":1501,"open":1502,"high":793,"low":759,"close":644,"change":1413,"percent_change":733,"volume":1499,"transactions":9,"vwap":644},"2025-09-19",10.57,{"date":1504,"open":752,"high":1505,"low":752,"close":464,"change":1237,"percent_change":1506,"volume":762,"transactions":9,"vwap":464},"2025-09-18",10.94,7.92,{"date":1508,"open":212,"high":230,"low":212,"close":230,"change":359,"percent_change":1509,"volume":621,"transactions":9,"vwap":230},"2025-09-17",-1.37,{"date":1511,"open":1512,"high":269,"low":1512,"close":269,"change":334,"percent_change":1513,"volume":805,"transactions":9,"vwap":269},"2025-09-16",9.01,4.49,{"date":1515,"open":593,"high":593,"low":593,"close":593,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":593},"2025-09-15",{"date":1517,"open":490,"high":490,"low":593,"close":593,"change":615,"percent_change":1518,"volume":617,"transactions":9,"vwap":593},"2025-09-12",-1.31,{"date":1520,"open":421,"high":421,"low":421,"close":421,"change":884,"percent_change":1521,"volume":563,"transactions":9,"vwap":421},"2025-09-11",-1.78,{"date":1523,"open":697,"high":901,"low":696,"close":901,"change":587,"percent_change":1524,"volume":902,"transactions":9,"vwap":901},"2025-09-10",-4.26,{"date":1526,"open":696,"high":1527,"low":696,"close":1527,"change":119,"percent_change":1528,"volume":1010,"transactions":9,"vwap":1527},"2025-09-09",10.56,11.98,{"date":1530,"open":1392,"high":1531,"low":1392,"close":1531,"change":446,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-09-08",9.43,2.5,10900,{"date":1535,"open":1330,"high":726,"low":1536,"close":1392,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1392},"2025-09-05",8.97,-0.32,-3.36,8500,{"date":1541,"open":759,"high":759,"low":759,"close":759,"change":884,"percent_change":1542,"volume":563,"transactions":9,"vwap":759},"2025-09-04",-1.86,{"date":1544,"open":1455,"high":1455,"low":1376,"close":213,"change":288,"percent_change":1193,"volume":805,"transactions":9,"vwap":213},"2025-09-03",{"date":1546,"open":553,"high":553,"low":725,"close":553,"change":440,"percent_change":440,"volume":658,"transactions":9,"vwap":553},"2025-09-02",{"date":1548,"open":1549,"high":553,"low":696,"close":553,"change":1132,"percent_change":1550,"volume":176,"transactions":9,"vwap":553},"2025-08-29",9.54,-3.27,{"date":1552,"open":921,"high":921,"low":1553,"close":1440,"change":440,"percent_change":440,"volume":714,"transactions":9,"vwap":1440},"2025-08-28",10.04,{"date":1555,"open":1440,"high":1440,"low":1440,"close":1440,"change":1414,"percent_change":1556,"volume":563,"transactions":9,"vwap":1440},"2025-08-27",-4,{"date":1558,"open":511,"high":511,"low":511,"close":511,"change":1559,"percent_change":1560,"volume":617,"transactions":9,"vwap":511},"2025-08-26",-0.55,-4.98,{"date":1562,"open":882,"high":882,"low":511,"close":1563,"change":911,"percent_change":594,"volume":714,"transactions":9,"vwap":1563},"2025-08-25",11.05,{"date":1565,"open":1505,"high":793,"low":1505,"close":793,"change":311,"percent_change":770,"volume":176,"transactions":9,"vwap":793},"2025-08-22",{"date":1567,"open":665,"high":665,"low":682,"close":1568,"change":359,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-08-21",10.74,-1.29,2200,{"date":1572,"open":830,"high":830,"low":858,"close":858,"change":568,"percent_change":262,"volume":608,"transactions":9,"vwap":858},"2025-08-20",{"date":1574,"open":457,"high":1575,"low":457,"close":1575,"change":1193,"percent_change":1576,"volume":785,"transactions":9,"vwap":1575},"2025-08-19",10.6,-4.59,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":669,"transactions":9,"vwap":1580},"2025-08-18",11.56,11.11,-0.89,-7.42,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1585},"2025-08-15",12,{"date":1587,"open":1585,"high":1585,"low":1585,"close":1585,"change":440,"percent_change":440,"volume":1588,"transactions":9,"vwap":1585},"2025-08-14",8,{"date":1590,"open":1585,"high":1585,"low":1585,"close":1585,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1585},"2025-08-13",{"date":1592,"open":1585,"high":1585,"low":1585,"close":1585,"change":615,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1585},"2025-08-12",-1.07,400,{"date":1596,"open":942,"high":942,"low":1597,"close":1597,"change":583,"percent_change":1598,"volume":176,"transactions":9,"vwap":1597},"2025-08-11",12.13,-7.69,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1601},"2025-08-08",13.14,{"date":1603,"open":1601,"high":1601,"low":1601,"close":1601,"change":1049,"percent_change":1604,"volume":1006,"transactions":9,"vwap":1601},"2025-08-07",2.82,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1422,"percent_change":1608,"volume":1434,"transactions":9,"vwap":1607},"2025-08-06",12.78,4.33,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":641,"transactions":9,"vwap":1612},"2025-08-05",12.11,12.25,12.07,0.81,7.08,{"date":1617,"open":1618,"high":1618,"low":187,"close":187,"change":1619,"percent_change":1620,"volume":612,"transactions":9,"vwap":187},"2025-08-04",11.94,-1.25,-9.85,{"date":1622,"open":1117,"high":1117,"low":1117,"close":1117,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1117},"2025-08-01",{"date":1624,"open":1625,"high":1117,"low":1626,"close":1117,"change":633,"percent_change":765,"volume":971,"transactions":9,"vwap":1117},"2025-07-31",12.66,12.63,{"date":1628,"open":1629,"high":1625,"low":1630,"close":1625,"change":633,"percent_change":765,"volume":1499,"transactions":9,"vwap":1625},"2025-07-30",12.62,12.45,{"date":1632,"open":1626,"high":1626,"low":1626,"close":1626,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1626},"2025-07-29",{"date":1634,"open":1062,"high":1062,"low":1626,"close":1626,"change":1635,"percent_change":343,"volume":1428,"transactions":9,"vwap":1626},"2025-07-28",0.13,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":114,"percent_change":1497,"volume":1640,"transactions":9,"vwap":1639},"2025-07-25",11.9,12.5,9500,{"date":1642,"open":808,"high":1643,"low":854,"close":1643,"change":1014,"percent_change":1644,"volume":646,"transactions":9,"vwap":1643},"2025-07-24",12.51,4.34,{"date":1646,"open":1162,"high":1162,"low":859,"close":859,"change":334,"percent_change":1647,"volume":1078,"transactions":9,"vwap":859},"2025-07-23",3.81,{"date":1649,"open":1650,"high":1585,"low":1650,"close":1651,"change":560,"percent_change":1459,"volume":601,"transactions":9,"vwap":1651},"2025-07-22",11.13,11.55,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":754,"volume":658,"transactions":9,"vwap":1656},"2025-07-21",11.33,11.85,11.7,0.18,{"date":1659,"open":847,"high":1638,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":176,"transactions":9,"vwap":1661},"2025-07-18",11.47,11.52,-0.6,-4.95,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1666},"2025-07-17",12.12,{"date":1668,"open":1666,"high":1666,"low":1666,"close":1666,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1666},"2025-07-16",{"date":1670,"open":1666,"high":1666,"low":1666,"close":1666,"change":440,"percent_change":440,"volume":1671,"transactions":9,"vwap":1666},"2025-07-15",26,{"date":1673,"open":1666,"high":1666,"low":1666,"close":1666,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1666},"2025-07-14",{"date":1675,"open":1666,"high":1666,"low":1666,"close":1666,"change":1635,"percent_change":1676,"volume":563,"transactions":9,"vwap":1666},"2025-07-11",1.08,{"date":1678,"open":1679,"high":1679,"low":1680,"close":859,"change":379,"percent_change":319,"volume":641,"transactions":9,"vwap":859},"2025-07-10",12.49,11.73,{"date":1682,"open":1680,"high":1683,"low":1680,"close":1683,"change":311,"percent_change":1684,"volume":630,"transactions":9,"vwap":1683},"2025-07-09",12.23,2.17,{"date":1686,"open":942,"high":942,"low":1680,"close":1687,"change":1223,"percent_change":984,"volume":641,"transactions":9,"vwap":1687},"2025-07-08",11.97,{"date":1689,"open":1294,"high":1294,"low":1263,"close":1263,"change":1537,"percent_change":748,"volume":785,"transactions":9,"vwap":1263},"2025-07-07",{"date":1691,"open":1692,"high":1123,"low":1693,"close":1639,"change":784,"percent_change":766,"volume":1694,"transactions":9,"vwap":1639},"2025-07-03",12.4,12.1,12800,{"date":1696,"open":1697,"high":1110,"low":1697,"close":1162,"change":1222,"percent_change":303,"volume":1189,"transactions":9,"vwap":1162},"2025-07-02",12.04,{"date":1699,"open":1683,"high":1683,"low":1683,"close":1683,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1683},"2025-07-01",{"date":1701,"open":1702,"high":955,"low":1703,"close":1683,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1683},"2025-06-30",12.33,11.75,-0.12,-0.97,32400,{"date":1708,"open":1655,"high":1149,"low":1709,"close":1710,"change":288,"percent_change":1404,"volume":1711,"transactions":9,"vwap":1710},"2025-06-27",11.77,12.35,9300,{"date":1713,"open":1585,"high":1714,"low":1703,"close":1692,"change":504,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1692},"2025-06-26",12.65,-0.8,5300,{"date":1718,"open":1585,"high":1639,"low":1656,"close":1639,"change":720,"percent_change":1719,"volume":1045,"transactions":9,"vwap":1639},"2025-06-25",4.17,{"date":1721,"open":1585,"high":1585,"low":1585,"close":1585,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1585},"2025-06-24",{"date":1723,"open":1585,"high":1629,"low":1585,"close":1585,"change":1163,"percent_change":1724,"volume":669,"transactions":9,"vwap":1585},"2025-06-23",4.08,{"date":1726,"open":963,"high":963,"low":862,"close":862,"change":1727,"percent_change":1728,"volume":684,"transactions":9,"vwap":862},"2025-06-20",-1.97,-14.59,{"date":1730,"open":1731,"high":1034,"low":1732,"close":1034,"change":504,"percent_change":1498,"volume":714,"transactions":9,"vwap":1034},"2025-06-18",12.95,12.85,{"date":1734,"open":961,"high":1028,"low":1735,"close":1028,"change":917,"percent_change":1736,"volume":785,"transactions":9,"vwap":1028},"2025-06-17",13.11,-1.88,{"date":1738,"open":1292,"high":1292,"low":1292,"close":1292,"change":568,"percent_change":1739,"volume":617,"transactions":9,"vwap":1292},"2025-06-16",2.06,{"date":1741,"open":1087,"high":1150,"low":1107,"close":1150,"change":1704,"percent_change":1273,"volume":1428,"transactions":9,"vwap":1150},"2025-06-13",{"date":1743,"open":1744,"high":1744,"low":1111,"close":1744,"change":109,"percent_change":334,"volume":176,"transactions":9,"vwap":1744},"2025-06-12",13.7,{"date":1746,"open":1747,"high":1091,"low":1747,"close":1091,"change":279,"percent_change":560,"volume":630,"transactions":9,"vwap":1091},"2025-06-11",13.24,{"date":1749,"open":1747,"high":1750,"low":1747,"close":1750,"change":1132,"percent_change":1751,"volume":617,"transactions":9,"vwap":1750},"2025-06-10",13.66,-2.36,{"date":1753,"open":1221,"high":1063,"low":1034,"close":1063,"change":838,"percent_change":1293,"volume":1010,"transactions":9,"vwap":1063},"2025-06-09",{"date":1755,"open":1756,"high":1757,"low":1758,"close":1172,"change":234,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1172},"2025-06-06",13.47,14.49,12.72,1.4,5000,{"date":1762,"open":1116,"high":1100,"low":1116,"close":1100,"change":1173,"percent_change":1715,"volume":785,"transactions":9,"vwap":1100},"2025-06-05",{"date":1764,"open":1765,"high":976,"low":1766,"close":1744,"change":359,"percent_change":583,"volume":1570,"transactions":9,"vwap":1744},"2025-06-04",13.44,13.09,{"date":1768,"open":1744,"high":1769,"low":1770,"close":1769,"change":504,"percent_change":1771,"volume":1120,"transactions":9,"vwap":1769},"2025-06-03",13.84,13.28,-0.72,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1539,"transactions":9,"vwap":1776},"2025-06-02",12.52,14.9,13.94,1.42,11.34,{"date":1780,"open":1638,"high":1781,"low":1782,"close":1774,"change":234,"percent_change":1783,"volume":684,"transactions":9,"vwap":1774},"2025-05-30",12.98,11.89,1.54,{"date":1785,"open":1782,"high":1702,"low":1782,"close":1702,"change":513,"percent_change":1786,"volume":879,"transactions":9,"vwap":1702},"2025-05-29",8.44,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":575,"percent_change":1451,"volume":1594,"transactions":9,"vwap":1789},"2025-05-28",11.37,{"date":1791,"open":1792,"high":1618,"low":1580,"close":1291,"change":1635,"percent_change":119,"volume":971,"transactions":9,"vwap":1291},"2025-05-27",11.54,{"date":1794,"open":1703,"high":1703,"low":655,"close":1661,"change":440,"percent_change":440,"volume":735,"transactions":9,"vwap":1661},"2025-05-23",{"date":1796,"open":1797,"high":1680,"low":1661,"close":1661,"change":1798,"percent_change":1799,"volume":894,"transactions":9,"vwap":1661},"2025-05-22",11.58,-0.81,-6.57,{"date":1801,"open":1661,"high":1702,"low":1661,"close":1702,"change":1248,"percent_change":1802,"volume":714,"transactions":9,"vwap":1702},"2025-05-21",6.48,{"date":1804,"open":1693,"high":1626,"low":1797,"close":1797,"change":109,"percent_change":1014,"volume":684,"transactions":9,"vwap":1797},"2025-05-20",{"date":1806,"open":837,"high":1661,"low":837,"close":1661,"change":1248,"percent_change":1807,"volume":879,"transactions":9,"vwap":1661},"2025-05-19",6.96,{"date":1809,"open":883,"high":883,"low":883,"close":883,"change":587,"percent_change":1810,"volume":1594,"transactions":9,"vwap":883},"2025-05-16",-4.01,{"date":1812,"open":1813,"high":1814,"low":482,"close":1815,"change":1054,"percent_change":1657,"volume":735,"transactions":9,"vwap":1815},"2025-05-15",11.32,11.43,11.22,{"date":1817,"open":837,"high":837,"low":837,"close":837,"change":114,"percent_change":295,"volume":176,"transactions":9,"vwap":837},"2025-05-14",{"date":1819,"open":882,"high":882,"low":1820,"close":1820,"change":1054,"percent_change":1657,"volume":1120,"transactions":9,"vwap":1820},"2025-05-13",11.21,{"date":1822,"open":1823,"high":1291,"low":1824,"close":1824,"change":560,"percent_change":1825,"volume":1317,"transactions":9,"vwap":1824},"2025-05-12",11.26,11.19,-1.32,{"date":1827,"open":1828,"high":1778,"low":1829,"close":1778,"change":527,"percent_change":413,"volume":1830,"transactions":9,"vwap":1778},"2025-05-09",11.29,10.48,5600,{"date":1832,"open":1828,"high":1697,"low":511,"close":858,"change":124,"percent_change":1833,"volume":1834,"transactions":9,"vwap":858},"2025-05-08",2.35,14900,{"date":1836,"open":1162,"high":1162,"low":178,"close":667,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":667},"2025-05-07",-1.34,-11.19,22700,{"date":1841,"open":1692,"high":1842,"low":1687,"close":1687,"change":1342,"percent_change":1843,"volume":646,"transactions":9,"vwap":1687},"2025-05-06",12.59,-4.55,{"date":1845,"open":1111,"high":1756,"low":1697,"close":1846,"change":359,"percent_change":1395,"volume":946,"transactions":9,"vwap":1846},"2025-05-05",12.54,{"date":1848,"open":1709,"high":1038,"low":1709,"close":1849,"change":884,"percent_change":794,"volume":1850,"transactions":9,"vwap":1849},"2025-05-02",12.68,22300,{"date":1852,"open":1260,"high":1260,"low":1260,"close":1260,"change":760,"percent_change":1853,"volume":617,"transactions":9,"vwap":1260},"2025-05-01",-2.94,{"date":1855,"open":1062,"high":1062,"low":1062,"close":1062,"change":1856,"percent_change":1857,"volume":596,"transactions":9,"vwap":1062},"2025-04-30",0.86,6.94,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1163,"percent_change":1484,"volume":1864,"transactions":9,"vwap":1863},"2025-04-29",11.82,13.8,11.28,12.39,9700,{"date":1866,"open":241,"high":1585,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-04-28",9.94,11.92,1.72,16.86,9800,{"date":1873,"open":1874,"high":1693,"low":1874,"close":195,"change":48,"percent_change":1875,"volume":1876,"transactions":9,"vwap":195},"2025-04-25",9.26,10.87,14000,{"date":1878,"open":1879,"high":753,"low":1880,"close":1392,"change":504,"percent_change":75,"volume":1066,"transactions":9,"vwap":1392},"2025-04-24",8.99,8.7,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":765,"percent_change":1885,"volume":596,"transactions":9,"vwap":1884},"2025-04-23",8.8,9.3,2.65,{"date":1887,"open":1874,"high":1888,"low":1889,"close":1890,"change":412,"percent_change":1891,"volume":894,"transactions":9,"vwap":1890},"2025-04-22",9.32,8.25,9.06,4.86,{"date":1893,"open":1324,"high":1894,"low":1895,"close":1895,"change":780,"percent_change":76,"volume":709,"transactions":9,"vwap":1895},"2025-04-21",9.49,8.64,{"date":1897,"open":731,"high":731,"low":731,"close":731,"change":154,"percent_change":1898,"volume":1006,"transactions":9,"vwap":731},"2025-04-17",3.93,{"date":1900,"open":1354,"high":1354,"low":1354,"close":1354,"change":1537,"percent_change":1901,"volume":1570,"transactions":9,"vwap":1354},"2025-04-16",-3.47,{"date":1903,"open":1890,"high":1904,"low":1354,"close":1904,"change":1198,"percent_change":1905,"volume":1428,"transactions":9,"vwap":1904},"2025-04-15",9.22,1.77,{"date":182,"open":1907,"high":1908,"low":1909,"close":1890,"change":1910,"percent_change":1911,"volume":728,"transactions":9,"vwap":1890},9.37,9.41,8.93,-0.31,-3.31]