[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXR":3,"homepage-market-summary":31,"stock-historical-DXR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DXR","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},"Daxor Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Daxor Corp is a medical instrumentation and biotechnology company focused on blood volume measurement. The company develops and markets the BVA-100 (Blood Volume Analyzer), the first diagnostic blood test cleared by the FDA offers unmatched, real-time, precise data via its rapid, hand-held, lab-based system. The company operates as a single business segment centered on the development, commercialization, and support of its proprietary blood volume analysis technology used by healthcare providers.","750","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.62,10.72,10.79,10.5,10.98,-0.36,-3.28,8233,518,10.6468,14.76,8.56,9475.346780553278,33.2,10877,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.1,12033,4392184.614455,31.93,"2025-04-11",[183,184,194,205,212,221,231,242,251,262,270,281,291,302,311,321,331,340,350,361,371,382,393,401,409,419,428,437,444,453,460,471,478,486,495,505,514,523,529,538,544,552,562,570,577,584,592,602,610,616,622,627,633,638,643,647,652,656,661,666,669,675,679,683,688,695,704,711,718,724,729,733,740,742,746,750,754,758,760,766,771,778,783,789,793,798,801,806,809,814,816,821,823,825,828,832,836,844,849,855,863,867,872,878,886,891,897,900,904,908,912,917,922,929,932,936,942,947,954,962,969,972,977,981,987,991,995,1002,1005,1011,1017,1020,1025,1031,1037,1043,1047,1050,1055,1062,1067,1070,1077,1081,1088,1091,1097,1102,1108,1111,1116,1120,1127,1132,1135,1140,1146,1150,1152,1154,1160,1163,1168,1174,1182,1187,1192,1196,1200,1206,1210,1215,1220,1223,1231,1240,1246,1250,1258,1265,1271,1275,1279,1285,1289,1296,1302,1308,1315,1321,1326,1330,1335,1339,1341,1343,1346,1350,1353,1359,1362,1364,1368,1371,1374,1379,1383,1387,1391,1394,1401,1407,1410,1413,1418,1422,1426,1429,1431,1436,1440,1444,1449,1452,1458,1462,1468,1472,1479,1485,1489,1493,1497,1500,1504,1507,1510,1514,1517,1522,1526,1530,1536,1540,1544,1547,1550,1555,1563,1569,1573,1580,1584,1588,1592,1596,1598,1600,1602,1604,1609,1613,1617,1620,1624,1629,1634,1637,1642,1645,1648,1652,1654,1658,1662,1666,1671,1675,1680,1683,1687,1692,1697,1701,1706,1710,1713,1718,1722,1725,1728,1733,1737,1740,1745,1749,1752,1755,1758,1764,1769,1773,1778,1782,1785,1787,1790,1795,1797,1802,1807,1812,1815,1818,1823,1828,1832,1837,1841,1843,1845,1852,1856,1860,1866,1868,1870,1873,1877,1882,1886,1891,1896,1900,1906,1910,1915,1920,1926,1932,1936,1940,1944,1951,1955,1959,1962,1967,1971,1978,1985,1989,1996,2000,2005,2008,2011,2014,2017,2022,2026,2030,2034,2040,2044],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",11.18,11.35,10.545,-0.27,-2.4,16091.423925,1276,10.8905,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",11.7,11.77,10.99,11.25,-0.45,-3.85,29969.689779,1831,11.3963,{"date":206,"open":18,"high":207,"low":18,"close":196,"change":153,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",11.86,3.08,34261.671,968,11.4104,{"date":213,"open":214,"high":215,"low":216,"close":187,"change":217,"percent_change":82,"volume":218,"transactions":219,"vwap":220},"2026-09-28",10.8,11.5892,10.4401,0.34,11713,490,11.2079,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",11.41,10.46,11.01,-0.38,-3.34,16421.017471,909,11.1276,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",10.96,11.61,10.63,11.39,0.575,5.32,26830.68159,942,11.262,{"date":243,"open":244,"high":244,"low":16,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",11.15,10.815,-0.415,-3.7,11373.908509,622,10.88,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",10.95,11.5,10.9,11.23,0.05,0.45,21066,731,11.2369,{"date":263,"open":264,"high":234,"low":265,"close":186,"change":189,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",11.2,11,-2.36,18101,514,11.2803,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",11.1,11.8,11.0536,11.45,-0.18,-1.55,26884,987,11.3717,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.94,11.49,11.63,-0.085,-0.73,31103,1476,11.6365,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",11.44,12.2499,11.34,11.715,0.565,5.07,201091,1408,11.7944,{"date":303,"open":304,"high":305,"low":198,"close":244,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",11.4,11.525,-0.1164,-1.03,15446.613006,2722,11.1714,{"date":312,"open":295,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",12.0732,10.555,11.2664,-0.2036,-1.78,200579.102025,948,11.6993,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",10.8899,11.47,10.27,0.63,5.81,69771,460,11.0303,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":113,"percent_change":337,"volume":338,"transactions":219,"vwap":339},"2026-09-10",11.09,11.24,10.43,10.84,-0.09,71306,10.9017,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",10.5843,11.12,10.85,0.3899,3.73,14969.017471,139,10.9574,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",9.9001,10.7,9.9,10.4601,0.1901,1.85,47707.396577,463,10.3737,{"date":362,"open":363,"high":364,"low":365,"close":325,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",10.2425,10.65,10.15,-0.2802,-2.66,6791.9,86,10.3968,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",10.58,11.11,10.002,10.5502,-0.1898,-1.77,51551,373,10.652,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",10.3,10.89,10.08,10.74,-0.16,-1.47,25765,399,10.6013,{"date":394,"open":19,"high":265,"low":395,"close":255,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",9.95,0.8207,8.14,24451,282,10.6299,{"date":402,"open":352,"high":403,"low":352,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",10.0793,-0.1207,-1.18,872,19,10.0174,{"date":410,"open":411,"high":16,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",9.67,9.65,10.2,0.53,5.48,13263,204,10.3152,{"date":420,"open":395,"high":421,"low":422,"close":411,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",10.21,9.6,-0.355,-3.54,13485,262,9.7213,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":123,"volume":434,"transactions":435,"vwap":436},"2026-08-26",10,10.025,9.5501,0.025,953.282813,59,9.7952,{"date":438,"open":439,"high":439,"low":440,"close":430,"change":441,"percent_change":441,"volume":442,"transactions":435,"vwap":443},"2026-08-25",10.02,9.76,0,1082,9.9081,{"date":445,"open":446,"high":365,"low":447,"close":430,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",9.97,9.9501,-0.3,-2.91,2017,51,10.0241,{"date":454,"open":384,"high":384,"low":384,"close":384,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",0.01,0.1,194,20,10.2765,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",10.13,10.2999,10.03,10.29,0.087,0.85,5215.156476,142,10.1008,{"date":472,"open":413,"high":473,"low":413,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":458,"vwap":477},"2026-08-17",10.203,-0.197,-1.89,2070.652197,10.2073,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",10.4,0.2,1.96,529,18,10.3936,{"date":487,"open":488,"high":384,"low":489,"close":413,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",10.275,10.1,-0.04,-0.39,2551.09756,43,10.1633,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",10.05,10.25,10.24,-0.21,-2.01,4068.096324,71,10.2285,{"date":506,"open":413,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",10.45,10.19,0.3399,3.36,930.287316,58,10.2602,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",10.22,10.1101,-0.3699,-3.53,761,26,10.1611,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":490,"percent_change":226,"volume":526,"transactions":527,"vwap":528},"2026-08-05",10.48,314.095706,13,10.4299,{"date":530,"open":517,"high":531,"low":517,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",10.995,10.52,-0.33,-3.04,3119,52,10.5376,{"date":539,"open":344,"high":344,"low":344,"close":344,"change":540,"percent_change":541,"volume":542,"transactions":527,"vwap":543},"2026-08-03",0.3499,3.33,688.07897,10.5928,{"date":545,"open":546,"high":546,"low":19,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",10.5001,-0.0299,-0.28,869.985774,32,10.5064,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",10.26,10.895,10.53,-0.12,-1.13,4170,241,10.5871,{"date":563,"open":244,"high":244,"low":564,"close":364,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",10.6,0.44,4.31,2375,92,10.7987,{"date":571,"open":353,"high":353,"low":421,"close":421,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",-0.24,-2.3,2184,131,10.3908,{"date":578,"open":579,"high":579,"low":335,"close":507,"change":580,"percent_change":581,"volume":582,"transactions":527,"vwap":583},"2026-07-24",10.61,-0.255,-2.38,709.105777,10.4949,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",10.705,0.195,1.86,335,12,10.698,{"date":593,"open":253,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",11.0949,10.47,10.51,-0.3957,-3.63,4572,27,10.9552,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":257,"volume":608,"transactions":458,"vwap":609},"2026-07-20",10.5465,10.9057,10.4001,0.0057,973.354189,10.687,{"date":611,"open":225,"high":612,"low":214,"close":255,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":255},"2026-07-17",11.97,0.39,3.71,4800,{"date":617,"open":480,"high":618,"low":619,"close":596,"change":337,"percent_change":620,"volume":621,"transactions":9,"vwap":596},"2026-07-16",10.66,10.11,-0.85,1800,{"date":623,"open":244,"high":624,"low":564,"close":564,"change":625,"percent_change":626,"volume":621,"transactions":9,"vwap":564},"2026-07-15",11.19,-0.05,-0.47,{"date":628,"open":629,"high":364,"low":629,"close":364,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":364},"2026-07-14",10.35,0.54,5.34,1400,{"date":634,"open":619,"high":619,"low":619,"close":619,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":619},"2026-07-13",-0.42,-3.99,400,{"date":639,"open":556,"high":556,"low":556,"close":556,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":556},"2026-07-10",0.42,4.15,200,{"date":644,"open":619,"high":619,"low":619,"close":619,"change":226,"percent_change":645,"volume":646,"transactions":9,"vwap":619},"2026-07-09",-3.62,700,{"date":648,"open":413,"high":333,"low":413,"close":649,"change":113,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-08",10.49,-0.1,6600,{"date":653,"open":489,"high":19,"low":497,"close":19,"change":654,"percent_change":548,"volume":655,"transactions":9,"vwap":19},"2026-07-07",-0.03,1200,{"date":657,"open":556,"high":556,"low":556,"close":556,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":556},"2026-07-06",0.15,1.45,300,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":642,"transactions":9,"vwap":663},"2026-07-02",10.38,0.03,0.29,{"date":667,"open":498,"high":629,"low":498,"close":629,"change":108,"percent_change":668,"volume":655,"transactions":9,"vwap":629},"2026-07-01",0.58,{"date":670,"open":671,"high":384,"low":413,"close":465,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":465},"2026-06-30",10.23,0.18,1.78,7800,{"date":676,"open":579,"high":579,"low":430,"close":619,"change":677,"percent_change":68,"volume":678,"transactions":9,"vwap":619},"2026-06-29",0.09,3000,{"date":680,"open":19,"high":19,"low":681,"close":439,"change":448,"percent_change":449,"volume":682,"transactions":9,"vwap":439},"2026-06-26",9.86,1900,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":276,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-25",10.32,-1.71,600,{"date":689,"open":690,"high":364,"low":691,"close":19,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":19},"2026-06-24",10.33,10.04,0.36,3.55,8400,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-23",9.77,10.41,9.52,10.14,0.64,6.74,2800,{"date":705,"open":706,"high":439,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-22",9.87,9.5,-0.25,-2.56,1100,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":153,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-18",9.39,9.75,9.37,3.72,3600,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-17",9.4,-0.6,-6,500,{"date":725,"open":446,"high":726,"low":446,"close":430,"change":727,"percent_change":728,"volume":682,"transactions":9,"vwap":430},"2026-06-16",10.07,0.33,3.41,{"date":730,"open":726,"high":726,"low":707,"close":411,"change":731,"percent_change":732,"volume":632,"transactions":9,"vwap":411},"2026-06-15",0.41,4.43,{"date":734,"open":430,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-12",10.09,9.26,-0.5,-5.12,1300,{"date":741,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":440},"2026-06-11",{"date":743,"open":744,"high":744,"low":440,"close":440,"change":572,"percent_change":190,"volume":745,"transactions":9,"vwap":440},"2026-06-10",10.28,3800,{"date":747,"open":365,"high":365,"low":714,"close":430,"change":650,"percent_change":748,"volume":749,"transactions":9,"vwap":430},"2026-06-09",-0.99,7300,{"date":751,"open":235,"high":235,"low":752,"close":489,"change":737,"percent_change":753,"volume":615,"transactions":9,"vwap":489},"2026-06-08",9.93,-4.72,{"date":755,"open":564,"high":564,"low":564,"close":564,"change":756,"percent_change":757,"volume":723,"transactions":9,"vwap":564},"2026-06-05",-0.49,-4.42,{"date":759,"open":554,"high":333,"low":554,"close":333,"change":692,"percent_change":510,"volume":175,"transactions":9,"vwap":333},"2026-06-04",{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":723,"transactions":9,"vwap":763},"2026-06-03",11.16,10.73,0.37,3.57,{"date":767,"open":440,"high":272,"low":440,"close":768,"change":769,"percent_change":770,"volume":632,"transactions":9,"vwap":768},"2026-06-02",10.36,0.3,2.98,{"date":772,"open":773,"high":595,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-01",9.61,10.06,-0.22,-2.14,900,{"date":779,"open":671,"high":480,"low":780,"close":744,"change":128,"percent_change":781,"volume":782,"transactions":9,"vwap":744},"2026-05-29",9.78,4.05,1700,{"date":784,"open":19,"high":19,"low":697,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-28",9.88,-0.29,-2.85,3200,{"date":790,"open":20,"high":20,"low":791,"close":791,"change":491,"percent_change":792,"volume":175,"transactions":9,"vwap":791},"2026-05-27",10.17,-3.69,{"date":794,"open":265,"high":265,"low":498,"close":795,"change":796,"percent_change":190,"volume":797,"transactions":9,"vwap":795},"2026-05-26",10.56,-0.26,7400,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":800},"2026-05-22",10.82,{"date":802,"open":413,"high":803,"low":413,"close":800,"change":804,"percent_change":805,"volume":703,"transactions":9,"vwap":800},"2026-05-21",10.92,-0.53,-4.67,{"date":807,"open":808,"high":808,"low":187,"close":187,"change":113,"percent_change":337,"volume":632,"transactions":9,"vwap":187},"2026-05-20",11.74,{"date":810,"open":629,"high":811,"low":629,"close":812,"change":731,"percent_change":813,"volume":788,"transactions":9,"vwap":812},"2026-05-19",11.37,11.36,3.74,{"date":815,"open":253,"high":253,"low":253,"close":253,"change":481,"percent_change":588,"volume":687,"transactions":9,"vwap":253},"2026-05-18",{"date":817,"open":818,"high":265,"low":818,"close":818,"change":123,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-15",10.75,2.38,2700,{"date":822,"open":19,"high":19,"low":19,"close":19,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":19},"2026-05-14",{"date":824,"open":19,"high":19,"low":19,"close":19,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":19},"2026-05-13",{"date":826,"open":19,"high":19,"low":19,"close":19,"change":258,"percent_change":827,"volume":637,"transactions":9,"vwap":19},"2026-05-12",4.48,{"date":829,"open":464,"high":830,"low":464,"close":497,"change":456,"percent_change":103,"volume":831,"transactions":9,"vwap":497},"2026-05-11",12.22,66500,{"date":833,"open":714,"high":698,"low":714,"close":395,"change":665,"percent_change":834,"volume":835,"transactions":9,"vwap":395},"2026-05-08",3,21800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-07",9.85,9.1,9.66,-0.48,-4.73,12100,{"date":845,"open":334,"high":334,"low":430,"close":700,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":700},"2026-05-06",-0.71,-6.54,22400,{"date":850,"open":851,"high":852,"low":17,"close":344,"change":39,"percent_change":853,"volume":854,"transactions":9,"vwap":344},"2026-05-05",10.86,11.53,7.21,2900,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-04",10.44,9.94,10.12,-0.32,-3.07,4100,{"date":864,"open":265,"high":265,"low":365,"close":857,"change":21,"percent_change":865,"volume":866,"transactions":9,"vwap":857},"2026-05-01",-3.33,4500,{"date":868,"open":869,"high":869,"low":214,"close":214,"change":658,"percent_change":870,"volume":871,"transactions":9,"vwap":214},"2026-04-30",11.22,1.41,2600,{"date":873,"open":874,"high":874,"low":840,"close":364,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":364},"2026-04-29",11.55,-0.89,-7.71,22900,{"date":879,"open":880,"high":881,"low":265,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-28",11.68,12.31,11.54,0.59,5.39,4600,{"date":887,"open":507,"high":888,"low":507,"close":253,"change":889,"percent_change":890,"volume":717,"transactions":9,"vwap":253},"2026-04-27",11.43,0.7,6.83,{"date":892,"open":440,"high":893,"low":440,"close":498,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":498},"2026-04-24",10.59,0.48,4.91,5600,{"date":898,"open":386,"high":462,"low":440,"close":697,"change":533,"percent_change":899,"volume":621,"transactions":9,"vwap":697},"2026-04-23",-3.27,{"date":901,"open":395,"high":498,"low":395,"close":489,"change":123,"percent_change":902,"volume":903,"transactions":9,"vwap":489},"2026-04-22",2.54,5300,{"date":905,"open":697,"high":706,"low":697,"close":838,"change":906,"percent_change":907,"volume":854,"transactions":9,"vwap":838},"2026-04-21",-0.13,-1.3,{"date":909,"open":498,"high":498,"low":910,"close":910,"change":654,"percent_change":448,"volume":911,"transactions":9,"vwap":910},"2026-04-20",9.98,6300,{"date":913,"open":914,"high":498,"low":914,"close":915,"change":148,"percent_change":916,"volume":885,"transactions":9,"vwap":915},"2026-04-17",9.51,10.01,3.95,{"date":918,"open":736,"high":714,"low":839,"close":919,"change":481,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-16",9.63,2.12,11300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":257,"percent_change":414,"volume":928,"transactions":9,"vwap":927},"2026-04-15",9.48,9.7,9.29,9.43,2000,{"date":930,"open":773,"high":773,"low":931,"close":931,"change":625,"percent_change":804,"volume":703,"transactions":9,"vwap":931},"2026-04-14",9.38,{"date":933,"open":720,"high":919,"low":934,"close":927,"change":490,"percent_change":635,"volume":935,"transactions":9,"vwap":927},"2026-04-13",9.32,14000,{"date":937,"open":938,"high":707,"low":715,"close":939,"change":940,"percent_change":160,"volume":941,"transactions":9,"vwap":939},"2026-04-10",9.49,9.47,0.07,1600,{"date":943,"open":944,"high":938,"low":944,"close":720,"change":143,"percent_change":945,"volume":946,"transactions":9,"vwap":720},"2026-04-09",9.19,3.52,13100,{"date":948,"open":949,"high":707,"low":27,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-08",9.05,9.08,0.21,2.37,73700,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-07",9,8.75,8.87,-0.15,-1.66,5500,{"date":963,"open":440,"high":838,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-06",8.89,9.02,-0.68,-7.01,36600,{"date":970,"open":720,"high":440,"low":720,"close":925,"change":940,"percent_change":39,"volume":971,"transactions":9,"vwap":925},"2026-04-02",15500,{"date":973,"open":422,"high":974,"low":975,"close":919,"change":490,"percent_change":976,"volume":615,"transactions":9,"vwap":919},"2026-04-01",9.71,9.55,-0.41,{"date":978,"open":354,"high":354,"low":979,"close":411,"change":388,"percent_change":980,"volume":621,"transactions":9,"vwap":411},"2026-03-31",9.62,-1.63,{"date":982,"open":681,"high":430,"low":983,"close":984,"change":985,"percent_change":986,"volume":820,"transactions":9,"vwap":984},"2026-03-30",9.73,9.83,-0.31,-3.06,{"date":988,"open":763,"high":763,"low":915,"close":700,"change":257,"percent_change":989,"volume":990,"transactions":9,"vwap":700},"2026-03-27",0.5,9200,{"date":992,"open":629,"high":629,"low":735,"close":735,"change":448,"percent_change":993,"volume":994,"transactions":9,"vwap":735},"2026-03-26",-2.89,6700,{"date":996,"open":997,"high":19,"low":465,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-25",10.37,10.39,0.16,1.56,14600,{"date":1003,"open":250,"high":250,"low":462,"close":671,"change":548,"percent_change":367,"volume":1004,"transactions":9,"vwap":671},"2026-03-24",5900,{"date":1006,"open":265,"high":1007,"low":596,"close":596,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":596},"2026-03-23",11.38,-0.43,-3.93,8000,{"date":1012,"open":1013,"high":254,"low":19,"close":1014,"change":276,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-20",11.21,10.94,-1.62,34000,{"date":1018,"open":1019,"high":812,"low":343,"close":343,"change":455,"percent_change":677,"volume":703,"transactions":9,"vwap":343},"2026-03-19",11.27,{"date":1021,"open":1022,"high":1022,"low":374,"close":374,"change":548,"percent_change":1023,"volume":1024,"transactions":9,"vwap":374},"2026-03-18",11.42,-2.46,4400,{"date":1026,"open":1027,"high":880,"low":1028,"close":236,"change":1029,"percent_change":672,"volume":1030,"transactions":9,"vwap":236},"2026-03-17",11.57,11.26,0.02,6900,{"date":1032,"open":1033,"high":273,"low":1028,"close":811,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":811},"2026-03-16",11.31,-0.11,-0.96,14300,{"date":1038,"open":254,"high":254,"low":324,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-13",11.48,-0.02,-0.17,2400,{"date":1044,"open":236,"high":254,"low":236,"close":254,"change":1045,"percent_change":1046,"volume":941,"transactions":9,"vwap":254},"2026-03-12",0.12,1.05,{"date":1048,"open":234,"high":234,"low":1007,"close":1007,"change":650,"percent_change":1049,"volume":739,"transactions":9,"vwap":1007},"2026-03-11",-0.87,{"date":1051,"open":1039,"high":1052,"low":236,"close":1039,"change":672,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1039},"2026-03-10",11.66,1.59,6500,{"date":1056,"open":374,"high":1057,"low":374,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-09",11.62,11.3,-0.08,-0.7,2500,{"date":1063,"open":1028,"high":304,"low":244,"close":1007,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1007},"2026-03-06",-0.07,-0.61,6200,{"date":1068,"open":812,"high":880,"low":812,"close":275,"change":1069,"percent_change":980,"volume":710,"transactions":9,"vwap":275},"2026-03-05",-0.19,{"date":1071,"open":304,"high":1072,"low":1073,"close":1074,"change":692,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-04",11.69,11.28,11.64,3.19,9700,{"date":1078,"open":880,"high":880,"low":272,"close":1073,"change":650,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1073},"2026-03-03",-0.88,34100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1007,"change":841,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1007},"2026-03-02",12.14,12.25,11.05,-4.05,101200,{"date":1089,"open":207,"high":207,"low":207,"close":207,"change":337,"percent_change":1090,"volume":723,"transactions":9,"vwap":207},"2026-02-27",-0.75,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1041,"percent_change":1096,"volume":903,"transactions":9,"vwap":1095},"2026-02-26",11.92,12.26,11.95,-1.4,{"date":1098,"open":590,"high":1099,"low":207,"close":1100,"change":1045,"percent_change":47,"volume":1101,"transactions":9,"vwap":1100},"2026-02-25",12.15,12.12,15800,{"date":1103,"open":1104,"high":1105,"low":590,"close":590,"change":500,"percent_change":1106,"volume":1107,"transactions":9,"vwap":590},"2026-02-24",12.32,12.36,-1.72,10300,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":1110},"2026-02-23",12.21,{"date":1112,"open":1113,"high":881,"low":1113,"close":1110,"change":650,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1110},"2026-02-20",12.2,-0.81,3900,{"date":1117,"open":1118,"high":1118,"low":1110,"close":881,"change":1119,"percent_change":68,"volume":1024,"transactions":9,"vwap":881},"2026-02-19",12.75,0.11,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1113,"change":1125,"percent_change":1126,"volume":928,"transactions":9,"vwap":1113},"2026-02-18",12.1,12.47,12.05,-0.2,-1.61,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":441,"percent_change":441,"volume":1131,"transactions":9,"vwap":1130},"2026-02-17",12.46,12.4,1500,{"date":1133,"open":1134,"high":1134,"low":1130,"close":1130,"change":257,"percent_change":128,"volume":710,"transactions":9,"vwap":1130},"2026-02-13",12.9,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1137,"change":572,"percent_change":1139,"volume":885,"transactions":9,"vwap":1137},"2026-02-12",12.35,12.6,-1.91,{"date":1141,"open":1137,"high":1142,"low":1110,"close":1143,"change":613,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-11",12.74,12.59,3.2,34300,{"date":1147,"open":1137,"high":1148,"low":1099,"close":1113,"change":625,"percent_change":976,"volume":1149,"transactions":9,"vwap":1113},"2026-02-10",12.63,5700,{"date":1151,"open":1094,"high":1094,"low":1084,"close":1084,"change":650,"percent_change":1114,"volume":678,"transactions":9,"vwap":1084},"2026-02-09",{"date":1153,"open":1137,"high":1143,"low":1137,"close":1137,"change":677,"percent_change":39,"volume":739,"transactions":9,"vwap":1137},"2026-02-06",{"date":1155,"open":1156,"high":1156,"low":1084,"close":1094,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1094},"2026-02-05",12.68,-0.34,-2.7,4300,{"date":1161,"open":1162,"high":1162,"low":1138,"close":1138,"change":108,"percent_change":894,"volume":777,"transactions":9,"vwap":1138},"2026-02-04",12.79,{"date":1164,"open":1129,"high":1118,"low":1104,"close":1165,"change":727,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-03",12.54,2.7,4200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1110,"change":74,"percent_change":1173,"volume":651,"transactions":9,"vwap":1110},"2026-02-02",12.49,12.89,12.08,-8.13,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":745,"transactions":9,"vwap":1179},"2026-01-30",12.96,14,12.69,13.29,0.83,6.66,{"date":1183,"open":1084,"high":1184,"low":1084,"close":1129,"change":123,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1129},"2026-01-29",12.52,2.05,3500,{"date":1188,"open":1134,"high":1134,"low":1110,"close":1110,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1110},"2026-01-28",-0.51,-4.01,12500,{"date":1193,"open":1142,"high":1142,"low":881,"close":1194,"change":565,"percent_change":1195,"volume":1167,"transactions":9,"vwap":1194},"2026-01-27",12.72,3.58,{"date":1197,"open":1198,"high":1134,"low":1172,"close":1199,"change":985,"percent_change":1023,"volume":961,"transactions":9,"vwap":1199},"2026-01-26",12.3,12.28,{"date":1201,"open":590,"high":1138,"low":1202,"close":1143,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1143},"2026-01-23",11.87,-1.11,-8.1,49900,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":113,"percent_change":1064,"volume":637,"transactions":9,"vwap":1209},"2026-01-22",13.31,13.7,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":673,"volume":175,"transactions":9,"vwap":1213},"2026-01-21",13.21,13.71,0.24,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":723,"transactions":9,"vwap":1217},"2026-01-20",13.47,-0.23,-1.68,{"date":1221,"open":1209,"high":1209,"low":1209,"close":1209,"change":441,"percent_change":441,"volume":1222,"transactions":9,"vwap":1209},"2026-01-16",283,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1209,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1209},"2026-01-15",13.42,13.93,13.02,0.22,1.63,10400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-14",13.35,13.5,13.22,13.48,-0.4,-2.88,5100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":21,"percent_change":1245,"volume":820,"transactions":9,"vwap":1244},"2026-01-13",14.25,13.79,13.88,-2.53,{"date":1247,"open":1213,"high":1248,"low":1249,"close":1248,"change":257,"percent_change":153,"volume":710,"transactions":9,"vwap":1248},"2026-01-12",14.24,13.58,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":613,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-09",13.98,14.3,13.41,14.19,2.83,9100,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":200,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-08",14.58,13.12,13.8,-3.16,10600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1242,"change":1269,"percent_change":1270,"volume":871,"transactions":9,"vwap":1242},"2026-01-07",14.09,14.74,0.57,4.17,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":966,"percent_change":1274,"volume":723,"transactions":9,"vwap":1273},"2026-01-06",13.68,-4.74,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":441,"percent_change":441,"volume":632,"transactions":9,"vwap":1278},"2026-01-05",13.2,14.36,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1278,"change":491,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1278},"2026-01-02",14.75,13.56,-2.64,13900,{"date":1286,"open":1287,"high":1281,"low":1288,"close":1281,"change":664,"percent_change":481,"volume":1042,"transactions":9,"vwap":1281},"2025-12-31",14.44,14.37,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":621,"transactions":9,"vwap":1292},"2025-12-30",14.31,14.72,14.23,0.28,1.94,{"date":1297,"open":1298,"high":26,"low":1299,"close":1287,"change":414,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1287},"2025-12-29",14.05,13.73,3.81,16200,{"date":1303,"open":1304,"high":1305,"low":1277,"close":1306,"change":677,"percent_change":1307,"volume":1257,"transactions":9,"vwap":1306},"2025-12-26",13.89,13.94,13.91,0.65,{"date":1309,"open":1236,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1004,"transactions":9,"vwap":1312},"2025-12-24",13.86,13.07,13.82,0.56,4.22,{"date":1316,"open":1317,"high":1318,"low":590,"close":1319,"change":701,"percent_change":298,"volume":1320,"transactions":9,"vwap":1319},"2025-12-23",12.45,13.45,13.26,6400,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1323,"change":548,"percent_change":1325,"volume":710,"transactions":9,"vwap":1323},"2025-12-22",12.62,12.5,-2.17,{"date":1327,"open":1134,"high":1134,"low":1134,"close":1134,"change":1328,"percent_change":1329,"volume":723,"transactions":9,"vwap":1134},"2025-12-19",0.52,4.2,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":786,"percent_change":1334,"volume":1061,"transactions":9,"vwap":1333},"2025-12-18",12.65,12.38,-2.29,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":692,"percent_change":1338,"volume":637,"transactions":9,"vwap":1337},"2025-12-17",12.67,2.92,{"date":1340,"open":881,"high":881,"low":881,"close":881,"change":108,"percent_change":54,"volume":637,"transactions":9,"vwap":881},"2025-12-16",{"date":1342,"open":1084,"high":1084,"low":1084,"close":1084,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":1084},"2025-12-15",{"date":1344,"open":1138,"high":1138,"low":1084,"close":1084,"change":1059,"percent_change":1345,"volume":646,"transactions":9,"vwap":1084},"2025-12-12",-0.65,{"date":1347,"open":1094,"high":1337,"low":1094,"close":1348,"change":1041,"percent_change":1349,"volume":739,"transactions":9,"vwap":1348},"2025-12-11",12.33,-1.36,{"date":1351,"open":1324,"high":1324,"low":1324,"close":1324,"change":441,"percent_change":441,"volume":1352,"transactions":9,"vwap":1324},"2025-12-10",123,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1324,"change":1357,"percent_change":1358,"volume":941,"transactions":9,"vwap":1324},"2025-12-09",12.11,12.71,-0.35,-2.72,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":441,"percent_change":441,"volume":660,"transactions":9,"vwap":1361},"2025-12-08",12.85,{"date":1363,"open":1134,"high":1134,"low":1110,"close":1361,"change":441,"percent_change":441,"volume":710,"transactions":9,"vwap":1361},"2025-12-05",{"date":1365,"open":1227,"high":1227,"low":1366,"close":1361,"change":481,"percent_change":1367,"volume":1131,"transactions":9,"vwap":1361},"2025-12-04",12.7,1.58,{"date":1369,"open":527,"high":527,"low":1332,"close":1332,"change":200,"percent_change":1370,"volume":646,"transactions":9,"vwap":1332},"2025-12-03",-3.44,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":1373},"2025-12-02",13.1,{"date":1375,"open":1376,"high":1377,"low":1373,"close":1373,"change":1125,"percent_change":1378,"volume":175,"transactions":9,"vwap":1373},"2025-12-01",13.39,13.43,-1.5,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":481,"percent_change":1382,"volume":646,"transactions":9,"vwap":1381},"2025-11-28",13.3,1.53,{"date":1384,"open":1385,"high":1381,"low":1385,"close":1373,"change":456,"percent_change":1386,"volume":782,"transactions":9,"vwap":1373},"2025-11-26",12.91,0.77,{"date":1388,"open":1389,"high":1390,"low":527,"close":527,"change":708,"percent_change":475,"volume":674,"transactions":9,"vwap":527},"2025-11-25",13.4,13.53,{"date":1392,"open":1234,"high":1234,"low":1171,"close":1393,"change":108,"percent_change":258,"volume":651,"transactions":9,"vwap":1393},"2025-11-24",13.25,{"date":1395,"open":1396,"high":1233,"low":1156,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-11-21",13.33,13.19,0.19,1.46,9000,{"date":1402,"open":1403,"high":1404,"low":1403,"close":527,"change":951,"percent_change":1405,"volume":1406,"transactions":9,"vwap":527},"2025-11-20",12.88,14.15,1.64,14400,{"date":1408,"open":1138,"high":1162,"low":1138,"close":1162,"change":959,"percent_change":1409,"volume":777,"transactions":9,"vwap":1162},"2025-11-19",-1.16,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":1412},"2025-11-18",12.94,{"date":1414,"open":1233,"high":1415,"low":1138,"close":1412,"change":1416,"percent_change":1417,"volume":1159,"transactions":9,"vwap":1412},"2025-11-17",13.49,-0.06,-0.46,{"date":1419,"open":1420,"high":1420,"low":527,"close":527,"change":894,"percent_change":1421,"volume":723,"transactions":9,"vwap":527},"2025-11-14",13.09,3.83,{"date":1423,"open":1184,"high":1184,"low":1184,"close":1184,"change":548,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1184},"2025-11-13",-2.19,100,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":1428},"2025-11-12",12.8,{"date":1430,"open":1428,"high":1428,"low":1428,"close":1428,"change":441,"percent_change":441,"volume":687,"transactions":9,"vwap":1428},"2025-11-11",{"date":1432,"open":1143,"high":1176,"low":1433,"close":1428,"change":388,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1428},"2025-11-10",11.52,-1.23,30300,{"date":1437,"open":1373,"high":1373,"low":1438,"close":1176,"change":1041,"percent_change":1439,"volume":1042,"transactions":9,"vwap":1176},"2025-11-07",12.95,-1.29,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":764,"percent_change":1443,"volume":642,"transactions":9,"vwap":1442},"2025-11-06",13.13,2.9,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":637,"transactions":9,"vwap":1446},"2025-11-05",12.76,-0.74,-5.48,{"date":1450,"open":1134,"high":1234,"low":1134,"close":1234,"change":731,"percent_change":1451,"volume":621,"transactions":9,"vwap":1234},"2025-11-04",3.13,{"date":1453,"open":1454,"high":1455,"low":1428,"close":1420,"change":572,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1420},"2025-11-03",13.11,13.23,-1.8,2300,{"date":1459,"open":1460,"high":1396,"low":1460,"close":1396,"change":490,"percent_change":448,"volume":1461,"transactions":9,"vwap":1396},"2025-10-31",12.02,3100,{"date":1463,"open":1464,"high":1254,"low":1465,"close":1466,"change":1416,"percent_change":200,"volume":1467,"transactions":9,"vwap":1466},"2025-10-30",13.01,11.81,13.37,13600,{"date":1469,"open":527,"high":1377,"low":527,"close":1377,"change":1470,"percent_change":1471,"volume":175,"transactions":9,"vwap":1377},"2025-10-29",0.43,3.31,{"date":1473,"open":1474,"high":1475,"low":1057,"close":527,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":527},"2025-10-28",12.09,13.51,1.55,13.54,21300,{"date":1480,"open":1481,"high":1310,"low":187,"close":275,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":275},"2025-10-27",13.74,-2.33,-16.91,16800,{"date":1486,"open":1310,"high":1306,"low":1299,"close":1487,"change":672,"percent_change":1488,"volume":1061,"transactions":9,"vwap":1487},"2025-10-24",13.78,1.32,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":257,"percent_change":764,"volume":788,"transactions":9,"vwap":1492},"2025-10-23",13.87,13.6,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":455,"percent_change":940,"volume":820,"transactions":9,"vwap":1496},"2025-10-22",13.36,13.55,{"date":1498,"open":1396,"high":1477,"low":1396,"close":1477,"change":1499,"percent_change":482,"volume":1042,"transactions":9,"vwap":1477},"2025-10-21",0.26,{"date":1501,"open":1179,"high":1396,"low":1171,"close":1502,"change":727,"percent_change":1503,"volume":1239,"transactions":9,"vwap":1502},"2025-10-20",13.28,2.55,{"date":1505,"open":1506,"high":1506,"low":1438,"close":1438,"change":625,"percent_change":226,"volume":621,"transactions":9,"vwap":1438},"2025-10-17",13.08,{"date":1508,"open":1184,"high":1373,"low":1184,"close":527,"change":769,"percent_change":1509,"volume":1061,"transactions":9,"vwap":527},"2025-10-16",2.36,{"date":1511,"open":1366,"high":1512,"low":1138,"close":1366,"change":906,"percent_change":1513,"volume":717,"transactions":9,"vwap":1366},"2025-10-15",13.06,-1.01,{"date":1515,"open":1366,"high":1134,"low":1366,"close":1516,"change":625,"percent_change":491,"volume":682,"transactions":9,"vwap":1516},"2025-10-14",12.83,{"date":1518,"open":1519,"high":1403,"low":1519,"close":1403,"change":1520,"percent_change":1521,"volume":782,"transactions":9,"vwap":1403},"2025-10-13",12.81,0.27,2.14,{"date":1523,"open":1524,"high":1524,"low":1184,"close":1524,"change":557,"percent_change":1525,"volume":703,"transactions":9,"vwap":1524},"2025-10-10",12.61,-0.94,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1357,"percent_change":1529,"volume":687,"transactions":9,"vwap":1528},"2025-10-09",12.73,-2.68,{"date":1531,"open":1306,"high":1306,"low":1532,"close":1506,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1506},"2025-10-08",12.56,-0.37,-2.75,27100,{"date":1537,"open":1234,"high":1234,"low":527,"close":1318,"change":21,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1318},"2025-10-07",-2.61,3400,{"date":1541,"open":1376,"high":1542,"low":1376,"close":1543,"change":337,"percent_change":1345,"volume":885,"transactions":9,"vwap":1543},"2025-10-06",13.95,13.81,{"date":1545,"open":1546,"high":1177,"low":1543,"close":1546,"change":650,"percent_change":846,"volume":1061,"transactions":9,"vwap":1546},"2025-10-03",13.9,{"date":1548,"open":1549,"high":1177,"low":1549,"close":1177,"change":640,"percent_change":82,"volume":655,"transactions":9,"vwap":1177},"2025-10-02",13.76,{"date":1551,"open":1552,"high":1177,"low":1553,"close":1249,"change":1069,"percent_change":1554,"volume":1010,"transactions":9,"vwap":1249},"2025-10-01",13.99,13.16,-1.38,{"date":1556,"open":1557,"high":1177,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-09-30",12.87,12.19,13.77,0.81,6.25,27400,{"date":1564,"open":1565,"high":527,"low":590,"close":1176,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1176},"2025-09-29",12.34,0.91,7.55,12400,{"date":1570,"open":1571,"high":1110,"low":1572,"close":1124,"change":940,"percent_change":668,"volume":1159,"transactions":9,"vwap":1124},"2025-09-26",11.89,11.79,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1214,"percent_change":1579,"volume":1239,"transactions":9,"vwap":1578},"2025-09-25",11.99,12.17,11.76,11.98,2.04,{"date":1581,"open":1124,"high":830,"low":196,"close":808,"change":976,"percent_change":1582,"volume":1583,"transactions":9,"vwap":808},"2025-09-24",-3.37,6100,{"date":1585,"open":1093,"high":1099,"low":1586,"close":1099,"change":613,"percent_change":1587,"volume":1061,"transactions":9,"vwap":1099},"2025-09-23",11.67,3.32,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1577,"change":557,"percent_change":1513,"volume":678,"transactions":9,"vwap":1577},"2025-09-22",11.9,11.75,{"date":1593,"open":888,"high":1594,"low":888,"close":1594,"change":894,"percent_change":1595,"volume":655,"transactions":9,"vwap":1594},"2025-09-19",11.88,4.21,{"date":1597,"open":254,"high":285,"low":304,"close":304,"change":1040,"percent_change":276,"volume":928,"transactions":9,"vwap":304},"2025-09-18",{"date":1599,"open":1039,"high":1039,"low":1007,"close":1022,"change":113,"percent_change":337,"volume":928,"transactions":9,"vwap":1022},"2025-09-17",{"date":1601,"open":223,"high":234,"low":811,"close":888,"change":500,"percent_change":1456,"volume":928,"transactions":9,"vwap":888},"2025-09-16",{"date":1603,"open":254,"high":1074,"low":223,"close":1074,"change":1040,"percent_change":1041,"volume":782,"transactions":9,"vwap":1074},"2025-09-15",{"date":1605,"open":234,"high":1052,"low":304,"close":1052,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1052},"2025-09-12",0.55,4.95,6000,{"date":1610,"open":1611,"high":196,"low":272,"close":374,"change":796,"percent_change":1334,"volume":1612,"transactions":9,"vwap":374},"2025-09-11",11.51,8700,{"date":1614,"open":1615,"high":1616,"low":811,"close":811,"change":654,"percent_change":796,"volume":777,"transactions":9,"vwap":811},"2025-09-10",11.59,11.6,{"date":1618,"open":265,"high":1057,"low":265,"close":304,"change":113,"percent_change":337,"volume":1619,"transactions":9,"vwap":304},"2025-09-09",5800,{"date":1621,"open":1622,"high":275,"low":1085,"close":223,"change":153,"percent_change":1623,"volume":1149,"transactions":9,"vwap":223},"2025-09-08",11.32,3.16,{"date":1625,"open":1626,"high":1039,"low":364,"close":1627,"change":189,"percent_change":581,"volume":1628,"transactions":9,"vwap":1627},"2025-09-05",10.67,11.06,12900,{"date":1630,"open":507,"high":1631,"low":325,"close":1631,"change":889,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-09-04",11.33,6.59,7900,{"date":1635,"open":465,"high":800,"low":465,"close":235,"change":951,"percent_change":1636,"volume":1461,"transactions":9,"vwap":235},"2025-09-03",2.02,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":646,"transactions":9,"vwap":1639},"2025-09-02",10.42,-0.58,-5.27,{"date":1643,"open":564,"high":187,"low":430,"close":265,"change":548,"percent_change":1644,"volume":1101,"transactions":9,"vwap":265},"2025-08-29",-2.48,{"date":1646,"open":214,"high":1073,"low":214,"close":1073,"change":1416,"percent_change":804,"volume":1647,"transactions":9,"vwap":1073},"2025-08-28",7500,{"date":1649,"open":818,"high":812,"low":818,"close":295,"change":54,"percent_change":1650,"volume":1651,"transactions":9,"vwap":295},"2025-08-27",4.52,9400,{"date":1653,"open":344,"high":344,"low":344,"close":344,"change":441,"percent_change":441,"volume":710,"transactions":9,"vwap":344},"2025-08-26",{"date":1655,"open":1656,"high":1627,"low":1656,"close":344,"change":959,"percent_change":1349,"volume":1657,"transactions":9,"vwap":344},"2025-08-25",10.77,11800,{"date":1659,"open":265,"high":265,"low":618,"close":265,"change":999,"percent_change":1660,"volume":1661,"transactions":9,"vwap":265},"2025-08-22",1.48,3700,{"date":1663,"open":532,"high":265,"low":335,"close":336,"change":999,"percent_change":1664,"volume":1665,"transactions":9,"vwap":336},"2025-08-21",1.5,9900,{"date":1667,"open":1639,"high":265,"low":1639,"close":1668,"change":1520,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-08-20",10.68,2.59,20300,{"date":1672,"open":649,"high":255,"low":698,"close":698,"change":1065,"percent_change":1673,"volume":1674,"transactions":9,"vwap":698},"2025-08-19",-5.54,12700,{"date":1676,"open":663,"high":1677,"low":768,"close":1677,"change":640,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-18",11.02,3.96,8600,{"date":1681,"open":744,"high":235,"low":744,"close":564,"change":113,"percent_change":337,"volume":1682,"transactions":9,"vwap":564},"2025-08-15",5400,{"date":1684,"open":385,"high":385,"low":915,"close":579,"change":635,"percent_change":1685,"volume":1686,"transactions":9,"vwap":579},"2025-08-14",-3.81,4900,{"date":1688,"open":1073,"high":1073,"low":554,"close":1689,"change":1357,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-13",11.03,-3.08,4700,{"date":1693,"open":497,"high":1007,"low":497,"close":1007,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1007},"2025-08-12",1.29,12.78,25600,{"date":1698,"open":629,"high":507,"low":1699,"close":735,"change":940,"percent_change":889,"volume":1700,"transactions":9,"vwap":735},"2025-08-11",9.53,36700,{"date":1702,"open":384,"high":480,"low":1703,"close":439,"change":841,"percent_change":1704,"volume":1705,"transactions":9,"vwap":439},"2025-08-08",9.8,-4.57,34800,{"date":1707,"open":344,"high":1013,"low":919,"close":19,"change":989,"percent_change":1708,"volume":1709,"transactions":9,"vwap":19},"2025-08-07",5,1392600,{"date":1711,"open":785,"high":430,"low":1712,"close":430,"change":664,"percent_change":769,"volume":687,"transactions":9,"vwap":430},"2025-08-06",9.81,{"date":1714,"open":1715,"high":446,"low":1715,"close":446,"change":1716,"percent_change":1717,"volume":1131,"transactions":9,"vwap":446},"2025-08-05",9.68,0.31,3.21,{"date":1719,"open":1720,"high":1720,"low":715,"close":840,"change":951,"percent_change":1721,"volume":175,"transactions":9,"vwap":840},"2025-08-04",9.72,2.22,{"date":1723,"open":697,"high":774,"low":1724,"close":1724,"change":626,"percent_change":1274,"volume":1612,"transactions":9,"vwap":1724},"2025-08-01",9.45,{"date":1726,"open":386,"high":384,"low":714,"close":1727,"change":1029,"percent_change":481,"volume":866,"transactions":9,"vwap":1727},"2025-07-31",9.92,{"date":1729,"open":1730,"high":354,"low":1731,"close":354,"change":21,"percent_change":1732,"volume":1686,"transactions":9,"vwap":354},"2025-07-30",9.23,9.11,-3.51,{"date":1734,"open":785,"high":649,"low":422,"close":554,"change":481,"percent_change":1735,"volume":1736,"transactions":9,"vwap":554},"2025-07-29",1.99,9600,{"date":1738,"open":386,"high":499,"low":839,"close":774,"change":1059,"percent_change":1739,"volume":1061,"transactions":9,"vwap":774},"2025-07-28",-0.79,{"date":1741,"open":430,"high":700,"low":430,"close":700,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":700},"2025-07-25",0.14,1.4,2100,{"date":1746,"open":919,"high":430,"low":919,"close":430,"change":764,"percent_change":1747,"volume":1748,"transactions":9,"vwap":430},"2025-07-24",3.84,8200,{"date":1750,"open":949,"high":919,"low":949,"close":919,"change":258,"percent_change":1751,"volume":1115,"transactions":9,"vwap":919},"2025-07-23",4.9,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":1754},"2025-07-22",9.18,{"date":1756,"open":956,"high":1754,"low":956,"close":1754,"change":672,"percent_change":1757,"volume":703,"transactions":9,"vwap":1754},"2025-07-21",2,{"date":1759,"open":1760,"high":1761,"low":956,"close":956,"change":1357,"percent_change":1762,"volume":1763,"transactions":9,"vwap":956},"2025-07-18",9.16,9.35,-3.74,6800,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1761,"change":1768,"percent_change":1470,"volume":1042,"transactions":9,"vwap":1761},"2025-07-17",9.31,9.36,0.04,{"date":1770,"open":944,"high":707,"low":1771,"close":1766,"change":1069,"percent_change":1772,"volume":1661,"transactions":9,"vwap":1766},"2025-07-16",9.17,-2,{"date":1774,"open":1760,"high":707,"low":1775,"close":707,"change":1776,"percent_change":1777,"volume":687,"transactions":9,"vwap":707},"2025-07-15",9.15,0.17,1.82,{"date":1779,"open":1780,"high":1781,"low":839,"close":1781,"change":1768,"percent_change":1470,"volume":723,"transactions":9,"vwap":1781},"2025-07-14",9.13,9.33,{"date":1783,"open":1780,"high":924,"low":839,"close":926,"change":500,"percent_change":1784,"volume":1159,"transactions":9,"vwap":926},"2025-07-11",-2.21,{"date":1786,"open":957,"high":707,"low":957,"close":707,"change":441,"percent_change":441,"volume":777,"transactions":9,"vwap":707},"2025-07-10",{"date":1788,"open":707,"high":707,"low":707,"close":707,"change":658,"percent_change":1789,"volume":646,"transactions":9,"vwap":707},"2025-07-09",1.6,{"date":1791,"open":1792,"high":707,"low":1793,"close":1761,"change":1189,"percent_change":1794,"volume":1744,"transactions":9,"vwap":1761},"2025-07-08",9.34,9.2,-5.17,{"date":1796,"open":785,"high":354,"low":714,"close":681,"change":664,"percent_change":1716,"volume":710,"transactions":9,"vwap":681},"2025-07-07",{"date":1798,"open":934,"high":785,"low":1799,"close":984,"change":1800,"percent_change":1801,"volume":1686,"transactions":9,"vwap":984},"2025-07-03",9.04,0.08,0.82,{"date":1803,"open":1804,"high":785,"low":965,"close":714,"change":456,"percent_change":1805,"volume":1806,"transactions":9,"vwap":714},"2025-07-02",9.07,1.04,2200,{"date":1808,"open":919,"high":1809,"low":707,"close":412,"change":1810,"percent_change":1811,"volume":745,"transactions":9,"vwap":412},"2025-07-01",9.79,-0.14,-1.43,{"date":1813,"open":720,"high":1809,"low":931,"close":1809,"change":701,"percent_change":1814,"volume":1612,"transactions":9,"vwap":1809},"2025-06-30",6.99,{"date":1816,"open":714,"high":714,"low":1780,"close":1775,"change":841,"percent_change":1817,"volume":1239,"transactions":9,"vwap":1775},"2025-06-27",-4.98,{"date":1819,"open":1730,"high":983,"low":1820,"close":919,"change":1214,"percent_change":1821,"volume":1822,"transactions":9,"vwap":919},"2025-06-26",8.76,2.56,10100,{"date":1824,"open":714,"high":714,"low":1825,"close":713,"change":456,"percent_change":1826,"volume":1827,"transactions":9,"vwap":713},"2025-06-25",8.68,1.08,7600,{"date":1829,"open":707,"high":714,"low":1830,"close":926,"change":1041,"percent_change":1456,"volume":1831,"transactions":9,"vwap":926},"2025-06-24",9.25,27200,{"date":1833,"open":1834,"high":714,"low":965,"close":1834,"change":1776,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-06-23",9.46,1.83,17300,{"date":1838,"open":1839,"high":931,"low":1731,"close":926,"change":665,"percent_change":1840,"volume":885,"transactions":9,"vwap":926},"2025-06-20",9.24,3.22,{"date":1842,"open":956,"high":956,"low":956,"close":956,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":956},"2025-06-18",{"date":1844,"open":956,"high":956,"low":956,"close":956,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":956},"2025-06-17",{"date":1846,"open":1847,"high":1848,"low":1849,"close":956,"change":123,"percent_change":1850,"volume":1851,"transactions":9,"vwap":956},"2025-06-16",8.7,9.03,8.45,2.86,7000,{"date":1853,"open":1854,"high":1855,"low":1854,"close":957,"change":490,"percent_change":1417,"volume":928,"transactions":9,"vwap":957},"2025-06-13",8.5,8.95,{"date":1857,"open":956,"high":956,"low":1847,"close":1858,"change":1768,"percent_change":1859,"volume":1461,"transactions":9,"vwap":1858},"2025-06-12",8.79,0.46,{"date":1861,"open":956,"high":965,"low":1862,"close":957,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":957},"2025-06-11",8.73,-0.54,-5.81,5000,{"date":1867,"open":1830,"high":926,"low":27,"close":926,"change":1768,"percent_change":1470,"volume":703,"transactions":9,"vwap":926},"2025-06-10",{"date":1869,"open":1775,"high":715,"low":1775,"close":1830,"change":441,"percent_change":441,"volume":717,"transactions":9,"vwap":1830},"2025-06-09",{"date":1871,"open":1872,"high":1830,"low":957,"close":1830,"change":764,"percent_change":1270,"volume":1661,"transactions":9,"vwap":1830},"2025-06-06",8.88,{"date":1874,"open":1875,"high":1872,"low":1875,"close":1872,"change":665,"percent_change":1876,"volume":1461,"transactions":9,"vwap":1872},"2025-06-05",8.29,3.38,{"date":1878,"open":957,"high":957,"low":1879,"close":1880,"change":490,"percent_change":1417,"volume":1881,"transactions":9,"vwap":1880},"2025-06-04",8.43,8.59,3300,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":123,"percent_change":770,"volume":1457,"transactions":9,"vwap":1885},"2025-06-03",8.13,8.63,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1294,"percent_change":1890,"volume":710,"transactions":9,"vwap":1889},"2025-06-02",8.08,8.38,3.46,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":654,"percent_change":1533,"volume":703,"transactions":9,"vwap":1895},"2025-05-30",8.25,8.09,8.1,{"date":1897,"open":1884,"high":1893,"low":1898,"close":1884,"change":1800,"percent_change":1899,"volume":777,"transactions":9,"vwap":1884},"2025-05-29",8.12,0.99,{"date":1901,"open":1902,"high":1884,"low":1903,"close":1904,"change":1059,"percent_change":1905,"volume":621,"transactions":9,"vwap":1904},"2025-05-28",8.04,7.98,8.05,-0.98,{"date":1907,"open":1908,"high":1884,"low":1908,"close":1884,"change":613,"percent_change":1909,"volume":961,"transactions":9,"vwap":1884},"2025-05-27",7.73,5.04,{"date":1911,"open":1912,"high":1895,"low":1913,"close":1912,"change":796,"percent_change":1914,"volume":941,"transactions":9,"vwap":1912},"2025-05-23",7.74,7.57,-3.25,{"date":1916,"open":1917,"high":1884,"low":1918,"close":1919,"change":1214,"percent_change":82,"volume":1030,"transactions":9,"vwap":1919},"2025-05-22",7.95,7.85,8,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":999,"percent_change":1925,"volume":687,"transactions":9,"vwap":1923},"2025-05-21",7.75,7.76,7.4,2.11,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1059,"percent_change":1931,"volume":621,"transactions":9,"vwap":1930},"2025-05-20",7.47,7.64,7.6,-1.04,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1029,"percent_change":1499,"volume":723,"transactions":9,"vwap":1935},"2025-05-19",7.65,7.68,{"date":1937,"open":1934,"high":1938,"low":1939,"close":1938,"change":1742,"percent_change":588,"volume":710,"transactions":9,"vwap":1938},"2025-05-16",7.66,7.48,{"date":1941,"open":1928,"high":1942,"low":1928,"close":1942,"change":1228,"percent_change":1943,"volume":739,"transactions":9,"vwap":1942},"2025-05-15",7.52,3.01,{"date":1945,"open":1946,"high":1935,"low":1947,"close":1948,"change":456,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-05-14",7.67,7.26,7.3,1.39,5200,{"date":1952,"open":1922,"high":1922,"low":1953,"close":1953,"change":1416,"percent_change":1954,"volume":1608,"transactions":9,"vwap":1953},"2025-05-13",7.2,-0.83,{"date":1956,"open":1922,"high":1922,"low":1957,"close":1947,"change":756,"percent_change":1958,"volume":911,"transactions":9,"vwap":1947},"2025-05-12",7.19,-6.32,{"date":1960,"open":1908,"high":1922,"low":1961,"close":1922,"change":257,"percent_change":1307,"volume":777,"transactions":9,"vwap":1922},"2025-05-09",7.43,{"date":1963,"open":1964,"high":1908,"low":1965,"close":1964,"change":1966,"percent_change":208,"volume":788,"transactions":9,"vwap":1964},"2025-05-08",7.7,7.13,0.23,{"date":1968,"open":1969,"high":1912,"low":1953,"close":1928,"change":1034,"percent_change":1970,"volume":1806,"transactions":9,"vwap":1928},"2025-05-07",7.39,-1.45,{"date":1972,"open":1973,"high":1974,"low":177,"close":1975,"change":692,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-05-06",7.44,7.62,7.58,4.99,21700,{"date":1979,"open":1980,"high":1912,"low":1981,"close":1982,"change":985,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-05-05",7.51,7.16,7.22,-4.12,4000,{"date":1986,"open":1929,"high":1938,"low":1987,"close":1987,"change":708,"percent_change":1988,"volume":782,"transactions":9,"vwap":1987},"2025-05-02",7.53,-3.21,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":128,"percent_change":1995,"volume":1661,"transactions":9,"vwap":1994},"2025-05-01",7.54,7.79,7.25,7.78,5.42,{"date":1997,"open":1991,"high":1998,"low":1993,"close":1999,"change":1064,"percent_change":1525,"volume":1806,"transactions":9,"vwap":1999},"2025-04-30",7.8,7.38,{"date":2001,"open":1942,"high":1930,"low":2002,"close":2003,"change":1064,"percent_change":2004,"volume":1230,"transactions":9,"vwap":2003},"2025-04-29",7.28,7.45,-0.93,{"date":2006,"open":1913,"high":1913,"low":1942,"close":1942,"change":985,"percent_change":2007,"volume":175,"transactions":9,"vwap":1942},"2025-04-28",-3.96,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":108,"percent_change":1386,"volume":642,"transactions":9,"vwap":2010},"2025-04-25",7.83,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":2013},"2025-04-24",7.77,{"date":2015,"open":2013,"high":2013,"low":2013,"close":2013,"change":654,"percent_change":226,"volume":2016,"transactions":9,"vwap":2013},"2025-04-23",18300,{"date":2018,"open":2019,"high":1998,"low":2020,"close":1998,"change":276,"percent_change":2021,"volume":1881,"transactions":9,"vwap":1998},"2025-04-22",7.72,7.35,-2.26,{"date":2023,"open":2024,"high":1903,"low":2024,"close":1903,"change":1269,"percent_change":2025,"volume":1881,"transactions":9,"vwap":1903},"2025-04-21",7.61,7.69,{"date":2027,"open":1934,"high":1934,"low":2020,"close":2028,"change":337,"percent_change":2029,"volume":1042,"transactions":9,"vwap":2028},"2025-04-17",7.41,-1.2,{"date":2031,"open":1924,"high":1903,"low":1924,"close":2032,"change":455,"percent_change":2033,"volume":928,"transactions":9,"vwap":2032},"2025-04-16",7.5,0.13,{"date":2035,"open":1919,"high":2036,"low":1999,"close":2037,"change":1417,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-04-15",8.19,7.49,-5.79,10700,{"date":2041,"open":1975,"high":2042,"low":2032,"close":1917,"change":650,"percent_change":2043,"volume":1457,"transactions":9,"vwap":1917},"2025-04-14",8.03,-1.24,{"date":181,"open":2045,"high":1893,"low":1918,"close":1904,"change":1776,"percent_change":2046,"volume":1115,"transactions":9,"vwap":1904},7.88,2.16]