[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELTK":3,"homepage-market-summary":29,"stock-historical-ELTK":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ELTK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Eltek Ltd","Nasdaq",null,"Common Stock","Eltek Ltd is engaged in the technology business sector that manufactures and supplies technologically new custom-made circuitry solutions. The company manufactures, markets, and sells custom-made printed circuit boards (PCBs), including high-density interconnect, flex-rigid and multi-layered boards. The Company markets its products mainly to the medical technology, defense and aerospace, industrial, telecom, and networking equipment industries. The geographic areas of the company are Israel, North America, the Netherlands, India, and Others. It generates the majority of its revenue from Israel.","352",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.9688,7.9,7.99,7.825,0.1438,1.84,481.5175,37,7.918,11.59,7.3,11891.701016157895,15.6,7467,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},12.19,13196,4816550.150991,-8.51,"2025-04-16",[181,182,190,199,209,218,228,237,247,256,265,274,284,294,302,311,320,331,339,348,357,366,377,383,391,397,403,409,418,429,438,449,457,466,472,482,487,494,499,510,521,531,539,549,557,563,571,581,592,602,611,618,626,633,639,644,651,658,664,669,675,678,684,690,694,699,705,709,715,720,725,731,736,743,749,755,762,767,772,775,782,788,796,803,807,810,816,819,826,833,835,838,844,848,854,858,865,870,875,877,883,888,892,895,899,903,905,908,911,913,920,926,928,933,938,941,946,950,953,956,960,963,967,969,971,976,982,988,994,997,1001,1005,1010,1015,1018,1023,1027,1029,1031,1034,1038,1042,1046,1050,1054,1058,1061,1063,1066,1070,1076,1080,1083,1086,1091,1096,1099,1103,1107,1112,1117,1122,1125,1129,1132,1134,1136,1140,1144,1149,1152,1157,1160,1162,1166,1169,1173,1177,1182,1185,1187,1190,1193,1196,1200,1203,1207,1210,1214,1218,1222,1226,1229,1233,1235,1239,1242,1245,1250,1254,1259,1263,1268,1274,1279,1285,1290,1293,1297,1300,1304,1309,1312,1315,1319,1323,1328,1333,1336,1341,1346,1349,1353,1359,1364,1368,1371,1375,1381,1385,1387,1392,1395,1400,1403,1407,1410,1415,1418,1421,1426,1431,1435,1438,1443,1445,1448,1451,1454,1458,1461,1465,1470,1475,1478,1485,1491,1498,1500,1506,1511,1515,1519,1524,1529,1534,1539,1543,1546,1553,1556,1558,1562,1566,1569,1573,1577,1579,1582,1585,1588,1592,1595,1599,1603,1609,1613,1616,1618,1621,1624,1627,1630,1635,1640,1643,1645,1647,1650,1654,1657,1660,1662,1665,1667,1671,1675,1680,1683,1685,1688,1690,1693,1696,1701,1705,1710,1715,1719,1722,1727,1732,1736,1738,1743,1747,1752,1756,1760,1763,1767,1770,1775,1779,1782,1785,1787,1791,1794,1798,1802,1804,1807,1811,1816,1819,1822,1827,1832,1837,1842,1846,1850,1853,1858,1860,1862,1864,1866,1868,1871,1874,1878,1881,1884],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":18,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",7.9689,-0.045,-0.57,440.6794,29,7.8091,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",7.945,7.87,-0.28,-3.44,961.6837,46,7.9233,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",7.89,8.3294,8.15,0.03,0.37,5382.896023,127,8.165,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-24",8.36,8.12,-0.0577,-0.71,680.0294,111,8.2045,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-23",8.26,8.66,8.1777,-0.0823,-1,2319.954609,190,8.3907,{"date":229,"open":230,"high":230,"low":231,"close":220,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-22",8.52,8.19,0.09,1.1,2572.7994,108,8.2554,{"date":238,"open":203,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",8.2,8.14,8.17,0.17,2.12,2548.235773,236,8.1692,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":186,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",8.54,8.57,8,-6.65,4856.308055,163,8.3646,{"date":257,"open":258,"high":258,"low":259,"close":250,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",8.6435,8.5,0.15,1.78,2338.619082,75,8.5542,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":242,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",8.23,8.8518,8.42,2.06,2892.308055,83,8.5372,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",9.16,9.24,8.25,-0.7501,-8.33,4125.305866,215,9.0829,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",7.7001,9.1398,9.0001,0.8501,10.43,243189.11111,463,8.9749,{"date":295,"open":296,"high":239,"low":296,"close":203,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",7.69,0.05,0.62,6953.793,64,7.9994,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",7.6507,8.1,-0.0499,-0.61,3897.793,91,7.9079,{"date":312,"open":313,"high":203,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",7.74,8.1499,-0.0901,-1.09,1589.793,40,8.0279,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",7.8,8.4314,7.6827,8.24,0.43,5.51,3361.793,45,8.1282,{"date":332,"open":240,"high":240,"low":296,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",7.81,0.21,2.76,603.5453,42,7.842,{"date":340,"open":341,"high":251,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",7.8002,7.6,-0.4016,-5.02,2793.838064,56,7.7122,{"date":349,"open":350,"high":231,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":188,"vwap":356},"2026-09-01",7.8432,7.8017,8.0016,-0.0484,-0.6,1501.793,7.9118,{"date":358,"open":359,"high":305,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",8.02,8.05,-0.02,-0.25,1301.418,59,8.0289,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",8.04,8.0792,7.7731,8.07,0.18,2.28,4852.793,103,7.9398,{"date":378,"open":259,"high":259,"low":333,"close":201,"change":379,"percent_change":121,"volume":380,"transactions":381,"vwap":382},"2026-08-27",0.02,10035.793,100,8.0238,{"date":384,"open":385,"high":259,"low":385,"close":193,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",7.85,-0.13,-1.62,3171.949861,87,8.0705,{"date":392,"open":385,"high":251,"low":385,"close":251,"change":393,"percent_change":394,"volume":395,"transactions":197,"vwap":396},"2026-08-25",-0.05,-0.62,985.846924,7.9245,{"date":398,"open":399,"high":399,"low":360,"close":360,"change":400,"percent_change":400,"volume":401,"transactions":197,"vwap":402},"2026-08-24",8.4271,0,553.793,8.1576,{"date":404,"open":405,"high":405,"low":360,"close":360,"change":393,"percent_change":394,"volume":406,"transactions":407,"vwap":408},"2026-08-21",8.388296,251.835,30,8.1946,{"date":410,"open":411,"high":412,"low":411,"close":305,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",7.93,8.4661,-0.23,-2.76,1438.97,48,8.2094,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",8.4236,8.88,7.83,8.33,0.3091,3.85,4446.556622,77,8.1075,{"date":430,"open":431,"high":432,"low":422,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":254,"vwap":437},"2026-08-18",8.55,9,8.0209,-1.0291,-11.37,15484.674302,8.4109,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",8.77,9.1723,8.62,9.05,0.4268,4.95,10458.849891,165,8.9034,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":318,"vwap":456},"2026-08-14",8.67,8.6232,0.1232,1.45,528.550786,8.6771,{"date":458,"open":431,"high":459,"low":460,"close":259,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",8.75,8.4,-0.04,-0.47,7543.216045,144,8.5689,{"date":467,"open":220,"high":468,"low":469,"close":249,"change":461,"percent_change":462,"volume":470,"transactions":427,"vwap":471},"2026-08-12",8.58,8.215,1996.31257,8.4425,{"date":473,"open":474,"high":475,"low":476,"close":468,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",8.18,9.2599,8.13,0.01,0.12,13467.67842,221,8.4793,{"date":483,"open":250,"high":250,"low":250,"close":250,"change":194,"percent_change":484,"volume":485,"transactions":65,"vwap":486},"2026-08-10",-3.16,606.878958,8.535,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":400,"percent_change":400,"volume":491,"transactions":492,"vwap":493},"2026-08-07",8.74,8.85,845.2513,26,8.7485,{"date":495,"open":451,"high":490,"low":451,"close":490,"change":194,"percent_change":496,"volume":497,"transactions":329,"vwap":498},"2026-08-06",-3.07,1292.604166,8.8317,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",8.5973,9.75,8.5127,9.13,0.0801,0.89,99786.251833,1191,9.0251,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",8.7,9.14,8.3102,9.0499,0.3449,3.96,4105.714807,86,8.8816,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",8.8,8.112,8.705,0.23,2.71,1563.858424,53,8.3844,{"date":532,"open":325,"high":533,"low":325,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":346,"vwap":538},"2026-07-31",8.664,8.475,0.2,2.42,572.28496,8.3971,{"date":540,"open":541,"high":542,"low":385,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",8.49,8.63,8.275,-0.385,-4.45,5133.202344,51,8.2987,{"date":550,"open":551,"high":552,"low":278,"close":221,"change":553,"percent_change":554,"volume":555,"transactions":519,"vwap":556},"2026-07-29",9.0152,9.06,0.08,0.93,1659.910514,8.569,{"date":558,"open":442,"high":442,"low":559,"close":468,"change":186,"percent_change":560,"volume":561,"transactions":447,"vwap":562},"2026-07-28",7.86,-6.23,13408.919137,8.4153,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":334,"percent_change":568,"volume":569,"transactions":346,"vwap":570},"2026-07-27",9.9,8.91,9.15,2.35,1841.196433,9.1704,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-24",8.905,9.2739,8.94,-0.2884,-3.13,3822.793,62,9.1325,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",8.96,9.5,8.675,9.2284,-0.2516,-2.65,3050.055357,158,9.0392,{"date":593,"open":594,"high":595,"low":249,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",8.98,9.6,9.48,0.91,10.62,113257.91,2006,8.9813,{"date":603,"open":604,"high":605,"low":606,"close":250,"change":297,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",8.53,9.3247,8.51,0.59,1872.493,101,8.7073,{"date":612,"open":613,"high":614,"low":230,"close":230,"change":462,"percent_change":615,"volume":616,"transactions":263,"vwap":617},"2026-07-20",8.76,9.3033,-5.23,955.793,8.8279,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-17",8.47,9.25,8.99,0.34,3.93,3100,{"date":627,"open":250,"high":628,"low":629,"close":630,"change":461,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-16",9.4,8.56,8.65,-0.46,2200,{"date":634,"open":459,"high":595,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-15",8.69,-0.16,-1.81,1800,{"date":640,"open":432,"high":432,"low":440,"close":490,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":490},"2026-07-14",0.07,0.8,1400,{"date":645,"open":629,"high":646,"low":629,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-13",8.86,8.78,-0.22,-2.44,4000,{"date":652,"open":653,"high":653,"low":654,"close":432,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":432},"2026-07-10",9.53,8.72,0.28,3.21,1500,{"date":659,"open":604,"high":660,"low":661,"close":654,"change":297,"percent_change":662,"volume":663,"transactions":9,"vwap":654},"2026-07-09",9.26,8.43,0.58,4300,{"date":665,"open":269,"high":666,"low":269,"close":451,"change":667,"percent_change":668,"volume":638,"transactions":9,"vwap":451},"2026-07-08",9.2,0.16,1.88,{"date":670,"open":671,"high":666,"low":259,"close":606,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":606},"2026-07-07",8.93,-0.79,-8.49,8300,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":677},"2026-07-06",9.3,{"date":679,"open":680,"high":677,"low":680,"close":677,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":677},"2026-07-02",9.1,-0.12,-1.27,500,{"date":685,"open":567,"high":686,"low":567,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-01",9.42,-0.08,-0.84,900,{"date":691,"open":596,"high":584,"low":443,"close":584,"change":146,"percent_change":692,"volume":693,"transactions":9,"vwap":584},"2026-06-30",4.17,2400,{"date":695,"open":660,"high":660,"low":696,"close":696,"change":697,"percent_change":698,"volume":689,"transactions":9,"vwap":696},"2026-06-29",9.12,-0.18,-1.94,{"date":700,"open":701,"high":701,"low":680,"close":677,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":677},"2026-06-26",9.62,0.13,1.42,600,{"date":706,"open":584,"high":584,"low":566,"close":707,"change":379,"percent_change":708,"volume":704,"transactions":9,"vwap":707},"2026-06-25",9.17,0.22,{"date":710,"open":711,"high":711,"low":566,"close":567,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":567},"2026-06-24",9.8,-0.3,-3.17,11500,{"date":716,"open":701,"high":701,"low":717,"close":717,"change":361,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-23",9.45,-0.21,1600,{"date":721,"open":701,"high":701,"low":666,"close":722,"change":297,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-22",9.47,0.53,800,{"date":726,"open":727,"high":727,"low":728,"close":686,"change":478,"percent_change":729,"volume":730,"transactions":9,"vwap":686},"2026-06-18",9.89,9.34,1.29,4200,{"date":732,"open":596,"high":596,"low":666,"close":677,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":677},"2026-06-17",-0.2,-2.11,5600,{"date":737,"open":738,"high":739,"low":567,"close":584,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":584},"2026-06-16",9.55,9.7,-0.17,-1.76,12500,{"date":744,"open":276,"high":745,"low":276,"close":746,"change":141,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-15",9.71,9.67,3.42,13300,{"date":750,"open":565,"high":565,"low":567,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-12",9.35,0.24,2.63,3000,{"date":756,"open":757,"high":596,"low":758,"close":759,"change":708,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-11",9.28,8.9,9.11,2.47,11000,{"date":763,"open":276,"high":276,"low":764,"close":764,"change":477,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-10",8.89,0.11,2600,{"date":768,"open":666,"high":769,"low":421,"close":421,"change":413,"percent_change":770,"volume":771,"transactions":9,"vwap":421},"2026-06-09",9.56,-2.52,4500,{"date":773,"open":622,"high":584,"low":622,"close":759,"change":708,"percent_change":760,"volume":774,"transactions":9,"vwap":759},"2026-06-08",5400,{"date":776,"open":777,"high":778,"low":764,"close":764,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":764},"2026-06-05",9.38,10.32,-0.59,-6.22,8200,{"date":783,"open":739,"high":784,"low":785,"close":596,"change":718,"percent_change":786,"volume":787,"transactions":9,"vwap":596},"2026-06-04",10.21,9.19,-2.17,17000,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-03",9.94,10.41,9.69,-0.45,-4.44,6000,{"date":797,"open":596,"high":798,"low":596,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-02",10.52,10.14,0.67,7.07,23300,{"date":804,"open":751,"high":584,"low":621,"close":722,"change":702,"percent_change":805,"volume":806,"transactions":9,"vwap":722},"2026-06-01",1.39,11600,{"date":808,"open":567,"high":728,"low":758,"close":728,"change":765,"percent_change":59,"volume":809,"transactions":9,"vwap":728},"2026-05-29",9800,{"date":811,"open":490,"high":584,"low":812,"close":813,"change":52,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-28",8.79,9.23,5.61,40600,{"date":817,"open":442,"high":490,"low":442,"close":489,"change":232,"percent_change":818,"volume":774,"transactions":9,"vwap":489},"2026-05-27",1.04,{"date":820,"open":821,"high":822,"low":821,"close":630,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":630},"2026-05-26",8.32,9.22,0.27,3.22,12400,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":809,"transactions":9,"vwap":830},"2026-05-22",7.92,8.64,8.38,0.48,6.08,{"date":834,"open":16,"high":251,"low":201,"close":16,"change":400,"percent_change":400,"volume":781,"transactions":9,"vwap":16},"2026-05-21",{"date":836,"open":837,"high":837,"low":16,"close":16,"change":477,"percent_change":702,"volume":683,"transactions":9,"vwap":16},"2026-05-20",8.46,{"date":839,"open":840,"high":841,"low":840,"close":201,"change":733,"percent_change":842,"volume":843,"transactions":9,"vwap":201},"2026-05-19",7.76,8.08,-2.47,4065,{"date":845,"open":251,"high":846,"low":251,"close":847,"change":553,"percent_change":45,"volume":754,"transactions":9,"vwap":847},"2026-05-18",8.21,8.09,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":643,"transactions":9,"vwap":851},"2026-05-15",8.3,8.01,-0.42,-4.98,{"date":855,"open":746,"high":746,"low":231,"close":661,"change":856,"percent_change":440,"volume":857,"transactions":9,"vwap":661},"2026-05-14",0.68,26200,{"date":859,"open":860,"high":251,"low":25,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-13",7.54,7.75,-0.4,-4.91,20900,{"date":866,"open":411,"high":541,"low":411,"close":203,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":203},"2026-05-12",0.19,2.39,18700,{"date":871,"open":239,"high":239,"low":411,"close":872,"change":681,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-11",7.96,-1.49,7400,{"date":876,"open":841,"high":325,"low":411,"close":841,"change":636,"percent_change":698,"volume":874,"transactions":9,"vwap":841},"2026-05-08",{"date":878,"open":360,"high":879,"low":880,"close":325,"change":681,"percent_change":881,"volume":882,"transactions":9,"vwap":325},"2026-05-07",8.41,7.97,-1.44,5700,{"date":884,"open":661,"high":661,"low":251,"close":211,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":211},"2026-05-06",-0.09,-1.07,2700,{"date":889,"open":880,"high":837,"low":880,"close":890,"change":379,"percent_change":752,"volume":891,"transactions":9,"vwap":890},"2026-05-05",8.45,1900,{"date":893,"open":269,"high":661,"low":269,"close":661,"change":862,"percent_change":894,"volume":657,"transactions":9,"vwap":661},"2026-05-04",-4.53,{"date":896,"open":451,"high":897,"low":220,"close":897,"change":204,"percent_change":623,"volume":898,"transactions":9,"vwap":897},"2026-05-01",8.83,2000,{"date":900,"open":459,"high":523,"low":267,"close":523,"change":687,"percent_change":901,"volume":902,"transactions":9,"vwap":523},"2026-04-30",-0.9,9500,{"date":904,"open":421,"high":421,"low":421,"close":421,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":421},"2026-04-29",{"date":906,"open":442,"high":421,"low":442,"close":421,"change":400,"percent_change":400,"volume":907,"transactions":9,"vwap":421},"2026-04-28",300,{"date":909,"open":606,"high":421,"low":259,"close":421,"change":867,"percent_change":910,"volume":657,"transactions":9,"vwap":421},"2026-04-27",2.19,{"date":912,"open":512,"high":512,"low":890,"close":635,"change":553,"percent_change":554,"volume":643,"transactions":9,"vwap":635},"2026-04-24",{"date":914,"open":635,"high":635,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-23",8.35,8.61,-0.07,-0.81,2100,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-22",8.68,0.42,5.08,4100,{"date":927,"open":278,"high":850,"low":278,"close":220,"change":106,"percent_change":37,"volume":689,"transactions":9,"vwap":220},"2026-04-21",{"date":929,"open":930,"high":915,"low":212,"close":239,"change":931,"percent_change":932,"volume":643,"transactions":9,"vwap":239},"2026-04-20",8.27,-0.15,-1.8,{"date":934,"open":460,"high":250,"low":915,"close":915,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":915},"2026-04-17",-0.11,-1.3,2300,{"date":939,"open":837,"high":837,"low":837,"close":837,"change":823,"percent_change":940,"volume":657,"transactions":9,"vwap":837},"2026-04-16",3.3,{"date":942,"open":203,"high":837,"low":943,"close":231,"change":944,"percent_change":945,"volume":693,"transactions":9,"vwap":231},"2026-04-15",8.11,-0.26,-3.08,{"date":947,"open":371,"high":922,"low":251,"close":890,"change":121,"percent_change":948,"volume":949,"transactions":9,"vwap":890},"2026-04-14",3.05,7300,{"date":951,"open":930,"high":269,"low":239,"close":239,"change":260,"percent_change":952,"volume":693,"transactions":9,"vwap":239},"2026-04-13",1.86,{"date":954,"open":16,"high":474,"low":16,"close":360,"change":478,"percent_change":955,"volume":663,"transactions":9,"vwap":360},"2026-04-10",1.51,{"date":957,"open":958,"high":958,"low":385,"close":411,"change":740,"percent_change":959,"volume":766,"transactions":9,"vwap":411},"2026-04-09",7.98,-2.1,{"date":961,"open":476,"high":476,"low":322,"close":305,"change":400,"percent_change":400,"volume":962,"transactions":9,"vwap":305},"2026-04-08",9900,{"date":964,"open":360,"high":231,"low":360,"close":305,"change":733,"percent_change":965,"volume":966,"transactions":9,"vwap":305},"2026-04-07",-2.41,1700,{"date":968,"open":850,"high":850,"low":850,"close":850,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":850},"2026-04-06",{"date":970,"open":850,"high":850,"low":850,"close":850,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":850},"2026-04-02",{"date":972,"open":973,"high":259,"low":973,"close":850,"change":974,"percent_change":975,"volume":766,"transactions":9,"vwap":850},"2026-04-01",7.73,0.29,3.62,{"date":977,"open":203,"high":220,"low":978,"close":851,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":851},"2026-03-31",7.91,-0.14,-1.72,5200,{"date":983,"open":812,"high":812,"low":984,"close":203,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":203},"2026-03-30",7.94,-0.19,-2.28,3600,{"date":989,"open":958,"high":916,"low":958,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-27",8.34,0.1,1.21,4700,{"date":995,"open":423,"high":915,"low":212,"close":325,"change":944,"percent_change":996,"volume":993,"transactions":9,"vwap":325},"2026-03-26",-3.06,{"date":998,"open":922,"high":922,"low":211,"close":259,"change":362,"percent_change":999,"volume":1000,"transactions":9,"vwap":259},"2026-03-25",-2.86,3700,{"date":1002,"open":542,"high":812,"low":1003,"close":459,"change":885,"percent_change":1004,"volume":689,"transactions":9,"vwap":459},"2026-03-24",8.6,-1.02,{"date":1006,"open":671,"high":671,"low":249,"close":1007,"change":979,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-23",8.84,-1.56,12100,{"date":1011,"open":594,"high":594,"low":594,"close":594,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":594},"2026-03-20",-0.06,-0.66,200,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":361,"percent_change":648,"volume":1014,"transactions":9,"vwap":1017},"2026-03-19",9.04,{"date":1019,"open":1020,"high":813,"low":552,"close":552,"change":979,"percent_change":1021,"volume":1022,"transactions":9,"vwap":552},"2026-03-18",9.09,-1.52,6400,{"date":1024,"open":1025,"high":666,"low":1025,"close":666,"change":204,"percent_change":1026,"volume":937,"transactions":9,"vwap":666},"2026-03-17",9.18,0.33,{"date":1028,"open":680,"high":785,"low":432,"close":707,"change":204,"percent_change":1026,"volume":724,"transactions":9,"vwap":707},"2026-03-16",{"date":1030,"open":513,"high":513,"low":513,"close":513,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":513},"2026-03-13",{"date":1032,"open":421,"high":513,"low":421,"close":513,"change":461,"percent_change":1033,"volume":887,"transactions":9,"vwap":513},"2026-03-12",-0.44,{"date":1035,"open":1025,"high":1025,"low":1025,"close":1025,"change":553,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1025},"2026-03-11",0.88,400,{"date":1039,"open":707,"high":707,"low":1040,"close":680,"change":393,"percent_change":1041,"volume":937,"transactions":9,"vwap":680},"2026-03-10",9.07,-0.55,{"date":1043,"open":717,"high":717,"low":671,"close":567,"change":393,"percent_change":1044,"volume":1045,"transactions":9,"vwap":567},"2026-03-09",-0.54,8800,{"date":1047,"open":512,"high":666,"low":512,"close":666,"change":708,"percent_change":1048,"volume":1049,"transactions":9,"vwap":666},"2026-03-06",2.45,7700,{"date":1051,"open":622,"high":622,"low":1052,"close":594,"change":702,"percent_change":1053,"volume":632,"transactions":9,"vwap":594},"2026-03-05",8.81,1.47,{"date":1055,"open":622,"high":622,"low":1003,"close":490,"change":991,"percent_change":1056,"volume":1057,"transactions":9,"vwap":490},"2026-03-04",1.14,2500,{"date":1059,"open":432,"high":432,"low":1003,"close":459,"change":393,"percent_change":186,"volume":1060,"transactions":9,"vwap":459},"2026-03-03",6500,{"date":1062,"open":613,"high":671,"low":630,"close":523,"change":985,"percent_change":734,"volume":806,"transactions":9,"vwap":523},"2026-03-02",{"date":1064,"open":523,"high":622,"low":523,"close":622,"change":334,"percent_change":868,"volume":1065,"transactions":9,"vwap":622},"2026-02-27",700,{"date":1067,"open":646,"high":646,"low":440,"close":647,"change":413,"percent_change":1068,"volume":1069,"transactions":9,"vwap":647},"2026-02-26",-2.55,1100,{"date":1071,"open":1072,"high":513,"low":646,"close":1073,"change":526,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-02-25",8.92,9.01,2.62,7000,{"date":1077,"open":890,"high":897,"low":890,"close":647,"change":106,"percent_change":1078,"volume":1079,"transactions":9,"vwap":647},"2026-02-24",0.69,1300,{"date":1081,"open":523,"high":523,"low":654,"close":654,"change":687,"percent_change":1082,"volume":1069,"transactions":9,"vwap":654},"2026-02-23",-0.91,{"date":1084,"open":1007,"high":1072,"low":249,"close":523,"change":297,"percent_change":1085,"volume":1079,"transactions":9,"vwap":523},"2026-02-20",0.57,{"date":1087,"open":230,"high":812,"low":269,"close":459,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":459},"2026-02-19",0.31,3.67,6300,{"date":1092,"open":837,"high":259,"low":278,"close":1093,"change":1094,"percent_change":831,"volume":1095,"transactions":9,"vwap":1093},"2026-02-18",8.44,0.04,14200,{"date":1097,"open":512,"high":758,"low":211,"close":460,"change":712,"percent_change":1098,"volume":742,"transactions":9,"vwap":460},"2026-02-17",-3.45,{"date":1100,"open":249,"high":812,"low":1101,"close":512,"change":1012,"percent_change":1102,"volume":1090,"transactions":9,"vwap":512},"2026-02-13",8.39,-0.68,{"date":1104,"open":442,"high":1072,"low":431,"close":613,"change":260,"percent_change":1105,"volume":1106,"transactions":9,"vwap":613},"2026-02-12",1.74,14700,{"date":1108,"open":680,"high":1109,"low":1003,"close":916,"change":186,"percent_change":1110,"volume":1111,"transactions":9,"vwap":916},"2026-02-11",9.27,-6.21,30000,{"date":1113,"open":1072,"high":666,"low":442,"close":1025,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1025},"2026-02-10",0.5,5.76,17600,{"date":1118,"open":1119,"high":596,"low":821,"close":922,"change":526,"percent_change":1120,"volume":1121,"transactions":9,"vwap":922},"2026-02-09",8.71,2.72,788100,{"date":1123,"open":629,"high":613,"low":830,"close":890,"change":194,"percent_change":1124,"volume":787,"transactions":9,"vwap":890},"2026-02-06",-3.21,{"date":1126,"open":629,"high":1127,"low":629,"close":1127,"change":681,"percent_change":1128,"volume":1065,"transactions":9,"vwap":1127},"2026-02-05",8.73,-1.36,{"date":1130,"open":758,"high":758,"low":629,"close":490,"change":106,"percent_change":856,"volume":1131,"transactions":9,"vwap":490},"2026-02-04",3800,{"date":1133,"open":523,"high":680,"low":812,"close":812,"change":648,"percent_change":649,"volume":693,"transactions":9,"vwap":812},"2026-02-03",{"date":1135,"open":523,"high":1073,"low":523,"close":1073,"change":526,"percent_change":1074,"volume":1069,"transactions":9,"vwap":1073},"2026-02-02",{"date":1137,"open":1127,"high":567,"low":635,"close":647,"change":740,"percent_change":1138,"volume":1139,"transactions":9,"vwap":647},"2026-01-30",-1.9,5900,{"date":1141,"open":629,"high":680,"low":431,"close":1142,"change":917,"percent_change":1143,"volume":638,"transactions":9,"vwap":1142},"2026-01-29",8.95,-0.78,{"date":1145,"open":630,"high":1146,"low":431,"close":1146,"change":141,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-01-28",9.02,3.68,3400,{"date":1150,"open":1052,"high":276,"low":635,"close":512,"change":718,"percent_change":1151,"volume":719,"transactions":9,"vwap":512},"2026-01-27",-2.36,{"date":1153,"open":671,"high":1154,"low":451,"close":566,"change":1155,"percent_change":1156,"volume":693,"transactions":9,"vwap":566},"2026-01-26",9.21,-0.24,-2.62,{"date":1158,"open":432,"high":621,"low":432,"close":567,"change":687,"percent_change":1159,"volume":1079,"transactions":9,"vwap":567},"2026-01-23",-0.87,{"date":1161,"open":442,"high":757,"low":916,"close":813,"change":379,"percent_change":708,"volume":643,"transactions":9,"vwap":813},"2026-01-22",{"date":1163,"open":696,"high":677,"low":489,"close":1154,"change":1164,"percent_change":1165,"volume":689,"transactions":9,"vwap":1154},"2026-01-21",-0.03,-0.32,{"date":1167,"open":666,"high":621,"low":489,"close":277,"change":636,"percent_change":1168,"volume":987,"transactions":9,"vwap":277},"2026-01-20",-1.7,{"date":1170,"open":1171,"high":1171,"low":628,"close":628,"change":1172,"percent_change":955,"volume":683,"transactions":9,"vwap":628},"2026-01-16",9.41,0.14,{"date":1174,"open":1073,"high":660,"low":1073,"close":660,"change":1175,"percent_change":1176,"volume":966,"transactions":9,"vwap":660},"2026-01-15",0.44,4.99,{"date":1178,"open":764,"high":1179,"low":829,"close":1180,"change":362,"percent_change":414,"volume":1181,"transactions":9,"vwap":1180},"2026-01-14",9.66,8.82,2800,{"date":1183,"open":680,"high":680,"low":1040,"close":1040,"change":1164,"percent_change":1184,"volume":1037,"transactions":9,"vwap":1040},"2026-01-13",-0.33,{"date":1186,"open":567,"high":621,"low":680,"close":680,"change":553,"percent_change":506,"volume":795,"transactions":9,"vwap":680},"2026-01-12",{"date":1188,"open":594,"high":1146,"low":1072,"close":1146,"change":478,"percent_change":1189,"volume":754,"transactions":9,"vwap":1146},"2026-01-09",1.35,{"date":1191,"open":654,"high":758,"low":451,"close":758,"change":141,"percent_change":1192,"volume":663,"transactions":9,"vwap":758},"2026-01-08",3.73,{"date":1194,"open":1127,"high":1127,"low":468,"close":468,"change":106,"percent_change":1195,"volume":891,"transactions":9,"vwap":468},"2026-01-07",0.7,{"date":1197,"open":259,"high":1198,"low":890,"close":230,"change":461,"percent_change":462,"volume":1199,"transactions":9,"vwap":230},"2026-01-06",8.59,7900,{"date":1201,"open":259,"high":635,"low":830,"close":629,"change":204,"percent_change":151,"volume":1202,"transactions":9,"vwap":629},"2026-01-05",10400,{"date":1204,"open":1119,"high":459,"low":1093,"close":604,"change":681,"percent_change":1205,"volume":1206,"transactions":9,"vwap":604},"2026-01-02",-1.39,7200,{"date":1208,"open":230,"high":523,"low":269,"close":630,"change":400,"percent_change":400,"volume":1209,"transactions":9,"vwap":630},"2025-12-31",10800,{"date":1211,"open":1198,"high":1212,"low":604,"close":630,"change":765,"percent_change":729,"volume":1213,"transactions":9,"vwap":630},"2025-12-30",8.87,10600,{"date":1215,"open":890,"high":635,"low":890,"close":249,"change":1012,"percent_change":1216,"volume":1217,"transactions":9,"vwap":249},"2025-12-29",-0.7,12900,{"date":1219,"open":489,"high":459,"low":890,"close":1003,"change":636,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1003},"2025-12-26",-1.83,12600,{"date":1223,"open":613,"high":812,"low":620,"close":613,"change":1164,"percent_change":1224,"volume":1225,"transactions":9,"vwap":613},"2025-12-24",-0.34,5300,{"date":1227,"open":613,"high":758,"low":442,"close":812,"change":400,"percent_change":400,"volume":1228,"transactions":9,"vwap":812},"2025-12-23",3500,{"date":1230,"open":512,"high":758,"low":542,"close":812,"change":935,"percent_change":1231,"volume":1232,"transactions":9,"vwap":812},"2025-12-22",-1.24,6100,{"date":1234,"open":630,"high":680,"low":442,"close":758,"change":106,"percent_change":856,"volume":754,"transactions":9,"vwap":758},"2025-12-19",{"date":1236,"open":1237,"high":1237,"low":829,"close":1007,"change":935,"percent_change":1238,"volume":1148,"transactions":9,"vwap":1007},"2025-12-18",9.08,-1.23,{"date":1240,"open":504,"high":666,"low":431,"close":1142,"change":931,"percent_change":1241,"volume":1095,"transactions":9,"vwap":1142},"2025-12-17",-1.65,{"date":1243,"open":432,"high":686,"low":1212,"close":680,"change":106,"percent_change":136,"volume":1244,"transactions":9,"vwap":680},"2025-12-16",14600,{"date":1246,"open":628,"high":628,"low":1073,"close":1017,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1017},"2025-12-15",-0.41,-4.34,2900,{"date":1251,"open":1109,"high":738,"low":490,"close":717,"change":765,"percent_change":1252,"volume":1253,"transactions":9,"vwap":717},"2025-12-12",1.18,10100,{"date":1255,"open":1256,"high":711,"low":660,"close":728,"change":985,"percent_change":1257,"volume":1258,"transactions":9,"vwap":728},"2025-12-11",9.73,-1.99,17400,{"date":1260,"open":746,"high":746,"low":1261,"close":653,"change":334,"percent_change":1262,"volume":689,"transactions":9,"vwap":653},"2025-12-10",9.32,2.25,{"date":1264,"open":1265,"high":1266,"low":707,"close":1261,"change":985,"percent_change":1267,"volume":966,"transactions":9,"vwap":1261},"2025-12-09",9.31,9.49,-2,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":361,"percent_change":718,"volume":1273,"transactions":9,"vwap":1272},"2025-12-08",9.37,9.81,9.51,1200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":653,"change":636,"percent_change":1241,"volume":887,"transactions":9,"vwap":653},"2025-12-05",9.54,9.83,9.36,{"date":1280,"open":1281,"high":1282,"low":1281,"close":792,"change":526,"percent_change":1283,"volume":1284,"transactions":9,"vwap":792},"2025-12-04",9.39,9.88,2.43,56700,{"date":1286,"open":541,"high":739,"low":541,"close":1287,"change":45,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-03",9.46,11.82,416500,{"date":1291,"open":830,"high":837,"low":830,"close":837,"change":361,"percent_change":1155,"volume":1292,"transactions":9,"vwap":837},"2025-12-02",14300,{"date":1294,"open":829,"high":829,"low":1295,"close":1295,"change":885,"percent_change":1296,"volume":1181,"transactions":9,"vwap":1295},"2025-12-01",8.48,-1.05,{"date":1298,"open":830,"high":829,"low":830,"close":250,"change":641,"percent_change":1299,"volume":693,"transactions":9,"vwap":250},"2025-11-28",0.82,{"date":1301,"open":1003,"high":635,"low":850,"close":259,"change":974,"percent_change":1302,"volume":1303,"transactions":9,"vwap":259},"2025-11-26",3.53,10900,{"date":1305,"open":1003,"high":1003,"low":1306,"close":846,"change":1172,"percent_change":1307,"volume":1308,"transactions":9,"vwap":846},"2025-11-25",8.06,1.73,16200,{"date":1310,"open":385,"high":850,"low":385,"close":371,"change":379,"percent_change":121,"volume":1311,"transactions":9,"vwap":371},"2025-11-24",13700,{"date":1313,"open":476,"high":240,"low":16,"close":360,"change":931,"percent_change":1220,"volume":1314,"transactions":9,"vwap":360},"2025-11-21",5500,{"date":1316,"open":1003,"high":440,"low":212,"close":239,"change":852,"percent_change":1317,"volume":1318,"transactions":9,"vwap":239},"2025-11-20",-4.87,9400,{"date":1320,"open":621,"high":621,"low":442,"close":442,"change":1321,"percent_change":1322,"volume":962,"transactions":9,"vwap":442},"2025-11-19",-0.5,-5.48,{"date":1324,"open":502,"high":1325,"low":431,"close":696,"change":986,"percent_change":1326,"volume":1327,"transactions":9,"vwap":696},"2025-11-18",9.93,-20,30800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1330,"change":400,"percent_change":400,"volume":937,"transactions":9,"vwap":1330},"2025-11-17",11.4,11.53,11.24,{"date":1334,"open":1335,"high":24,"low":1335,"close":1330,"change":1094,"percent_change":151,"volume":754,"transactions":9,"vwap":1330},"2025-11-14",11.25,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":985,"percent_change":1241,"volume":1079,"transactions":9,"vwap":1340},"2025-11-13",11.41,11.55,11.36,{"date":1342,"open":1343,"high":1339,"low":1330,"close":1339,"change":867,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1339},"2025-11-12",11.43,1.67,4800,{"date":1347,"open":1348,"high":1330,"low":1332,"close":1340,"change":885,"percent_change":672,"volume":1057,"transactions":9,"vwap":1340},"2025-11-11",11.34,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":708,"percent_change":1352,"volume":704,"transactions":9,"vwap":1351},"2025-11-10",11.45,1.96,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":204,"percent_change":823,"volume":891,"transactions":9,"vwap":1358},"2025-11-07",11.1,11.26,10.94,11.23,{"date":1360,"open":1356,"high":1356,"low":1361,"close":1362,"change":1012,"percent_change":1363,"volume":1079,"transactions":9,"vwap":1362},"2025-11-06",11.16,11.2,-0.53,{"date":1365,"open":1366,"high":1356,"low":1366,"close":1356,"change":935,"percent_change":1367,"volume":704,"transactions":9,"vwap":1356},"2025-11-05",11.09,-0.97,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1370},"2025-11-04",11.37,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1370,"change":991,"percent_change":506,"volume":891,"transactions":9,"vwap":1370},"2025-11-03",11.42,11.33,{"date":1376,"open":1332,"high":1377,"low":1378,"close":1379,"change":297,"percent_change":1380,"volume":719,"transactions":9,"vwap":1379},"2025-10-31",11.28,11.22,11.27,0.45,{"date":1382,"open":1379,"high":1379,"low":1383,"close":1378,"change":697,"percent_change":1384,"volume":1075,"transactions":9,"vwap":1378},"2025-10-30",10.8,-1.58,{"date":1386,"open":1330,"high":1330,"low":1330,"close":1330,"change":477,"percent_change":232,"volume":1014,"transactions":9,"vwap":1330},"2025-10-29",{"date":1388,"open":1374,"high":1389,"low":1374,"close":1390,"change":702,"percent_change":1391,"volume":638,"transactions":9,"vwap":1390},"2025-10-28",11.44,11.39,1.15,{"date":1393,"open":1394,"high":1394,"low":1356,"close":1356,"change":204,"percent_change":823,"volume":891,"transactions":9,"vwap":1356},"2025-10-27",11.3,{"date":1396,"open":1397,"high":1358,"low":1397,"close":1358,"change":1398,"percent_change":1399,"volume":1069,"transactions":9,"vwap":1358},"2025-10-24",11.18,-0.1,-0.88,{"date":1401,"open":1402,"high":1374,"low":1402,"close":1374,"change":400,"percent_change":400,"volume":683,"transactions":9,"vwap":1374},"2025-10-23",11.07,{"date":1404,"open":1355,"high":1343,"low":1405,"close":1374,"change":885,"percent_change":672,"volume":1406,"transactions":9,"vwap":1374},"2025-10-22",11.08,3300,{"date":1408,"open":1335,"high":1351,"low":1335,"close":1373,"change":535,"percent_change":261,"volume":1409,"transactions":9,"vwap":1373},"2025-10-21",8700,{"date":1411,"open":1412,"high":1378,"low":1413,"close":1378,"change":641,"percent_change":1414,"volume":693,"transactions":9,"vwap":1378},"2025-10-20",11.15,11.02,0.63,{"date":1416,"open":1357,"high":1412,"low":1417,"close":1412,"change":400,"percent_change":400,"volume":1079,"transactions":9,"vwap":1412},"2025-10-17",10.93,{"date":1419,"open":1402,"high":1412,"low":1420,"close":1412,"change":361,"percent_change":697,"volume":1079,"transactions":9,"vwap":1412},"2025-10-16",11.01,{"date":1422,"open":1423,"high":1424,"low":1413,"close":1425,"change":204,"percent_change":823,"volume":898,"transactions":9,"vwap":1425},"2025-10-15",11.06,11.31,11.17,{"date":1427,"open":1428,"high":1389,"low":1428,"close":1429,"change":1012,"percent_change":1044,"volume":1430,"transactions":9,"vwap":1429},"2025-10-14",10.54,11.14,8500,{"date":1432,"open":1433,"high":1362,"low":1434,"close":1362,"change":641,"percent_change":1414,"volume":1228,"transactions":9,"vwap":1362},"2025-10-13",11.13,10.57,{"date":1436,"open":1397,"high":1394,"low":1413,"close":1433,"change":681,"percent_change":886,"volume":1437,"transactions":9,"vwap":1433},"2025-10-10",6900,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1335,"change":393,"percent_change":1033,"volume":1442,"transactions":9,"vwap":1335},"2025-10-09",11.29,11.19,3900,{"date":1444,"open":1394,"high":1394,"low":1394,"close":1394,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1394},"2025-10-08",{"date":1446,"open":1447,"high":1394,"low":1447,"close":1394,"change":204,"percent_change":823,"volume":919,"transactions":9,"vwap":1394},"2025-10-07",11.21,{"date":1449,"open":1366,"high":1379,"low":1405,"close":1379,"change":121,"percent_change":1450,"volume":754,"transactions":9,"vwap":1379},"2025-10-06",2.27,{"date":1452,"open":1453,"high":1429,"low":1453,"close":1413,"change":702,"percent_change":59,"volume":1045,"transactions":9,"vwap":1413},"2025-10-03",11,{"date":1455,"open":1383,"high":1456,"low":1383,"close":1456,"change":232,"percent_change":1457,"volume":1065,"transactions":9,"vwap":1456},"2025-10-02",10.89,0.83,{"date":1459,"open":1453,"high":1453,"low":1383,"close":1383,"change":931,"percent_change":1460,"volume":724,"transactions":9,"vwap":1383},"2025-10-01",-1.37,{"date":1462,"open":1453,"high":1453,"low":1463,"close":1463,"change":361,"percent_change":697,"volume":1464,"transactions":9,"vwap":1463},"2025-09-30",10.95,3200,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1164,"percent_change":1469,"volume":966,"transactions":9,"vwap":1468},"2025-09-29",10.81,10.97,-0.27,{"date":1471,"open":1472,"high":1453,"low":1473,"close":1453,"change":535,"percent_change":1474,"volume":1406,"transactions":9,"vwap":1453},"2025-09-26",10.85,10.82,1.85,{"date":1476,"open":1477,"high":1383,"low":1477,"close":1383,"change":974,"percent_change":335,"volume":1345,"transactions":9,"vwap":1383},"2025-09-25",10.46,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":733,"percent_change":1484,"volume":1228,"transactions":9,"vwap":1483},"2025-09-24",10.74,10.79,10.5,10.51,-1.87,{"date":1486,"open":1487,"high":1488,"low":1434,"close":1489,"change":752,"percent_change":1490,"volume":882,"transactions":9,"vwap":1489},"2025-09-23",10.59,10.73,10.71,2.29,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1164,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-09-22",10.39,10.58,10.47,-0.29,14400,{"date":1499,"open":1493,"high":1482,"low":784,"close":1482,"change":867,"percent_change":20,"volume":1225,"transactions":9,"vwap":1482},"2025-09-19",{"date":1501,"open":1493,"high":1502,"low":1503,"close":1504,"change":379,"percent_change":867,"volume":1505,"transactions":9,"vwap":1504},"2025-09-18",10.4,10.09,10.31,4600,{"date":1507,"open":1508,"high":1502,"low":1508,"close":1509,"change":1094,"percent_change":1510,"volume":1345,"transactions":9,"vwap":1509},"2025-09-17",10.23,10.29,0.39,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1094,"percent_change":1510,"volume":1079,"transactions":9,"vwap":1514},"2025-09-16",10.17,10.25,{"date":1516,"open":1517,"high":1514,"low":1518,"close":784,"change":641,"percent_change":1078,"volume":730,"transactions":9,"vwap":784},"2025-09-15",10.2,10.06,{"date":1520,"open":1521,"high":1522,"low":1521,"close":799,"change":1094,"percent_change":126,"volume":1523,"transactions":9,"vwap":799},"2025-09-12",10,10.24,25300,{"date":1525,"open":1514,"high":1514,"low":565,"close":1526,"change":461,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-09-11",10.1,-0.39,9100,{"date":1530,"open":1531,"high":1522,"low":1532,"close":799,"change":641,"percent_change":1195,"volume":1533,"transactions":9,"vwap":799},"2025-09-10",10.11,10.02,10500,{"date":1535,"open":1536,"high":1514,"low":1532,"close":1537,"change":393,"percent_change":1538,"volume":1022,"transactions":9,"vwap":1537},"2025-09-09",10.12,10.07,-0.49,{"date":1540,"open":1537,"high":1514,"low":1541,"close":1536,"change":204,"percent_change":1542,"volume":1148,"transactions":9,"vwap":1536},"2025-09-08",9.96,0.3,{"date":1544,"open":1521,"high":1526,"low":1541,"close":1503,"change":667,"percent_change":1545,"volume":754,"transactions":9,"vwap":1503},"2025-09-05",1.61,{"date":1547,"open":1548,"high":1514,"low":1549,"close":1325,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1325},"2025-09-04",9.97,9.92,-0.35,-3.4,8100,{"date":1554,"open":1502,"high":1502,"low":1508,"close":1555,"change":641,"percent_change":1078,"volume":724,"transactions":9,"vwap":1555},"2025-09-03",10.28,{"date":1557,"open":1531,"high":1514,"low":1531,"close":784,"change":917,"percent_change":1102,"volume":625,"transactions":9,"vwap":784},"2025-09-02",{"date":1559,"open":1509,"high":1560,"low":784,"close":1555,"change":991,"percent_change":1561,"volume":987,"transactions":9,"vwap":1555},"2025-08-29",10.3,0.98,{"date":1563,"open":1502,"high":1502,"low":1564,"close":1564,"change":461,"percent_change":1527,"volume":1565,"transactions":9,"vwap":1564},"2025-08-28",10.18,4900,{"date":1567,"open":1514,"high":1502,"low":1517,"close":1568,"change":917,"percent_change":1102,"volume":1232,"transactions":9,"vwap":1568},"2025-08-27",10.22,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1509,"change":361,"percent_change":985,"volume":1022,"transactions":9,"vwap":1509},"2025-08-26",10.49,10.13,{"date":1574,"open":1514,"high":1493,"low":1514,"close":1504,"change":334,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1504},"2025-08-25",2.08,40900,{"date":1578,"open":1518,"high":1564,"low":1518,"close":1526,"change":1094,"percent_change":126,"volume":1505,"transactions":9,"vwap":1526},"2025-08-22",{"date":1580,"open":799,"high":1564,"low":502,"close":1518,"change":1398,"percent_change":1581,"volume":1505,"transactions":9,"vwap":1518},"2025-08-21",-0.98,{"date":1583,"open":1514,"high":1514,"low":1584,"close":1584,"change":687,"percent_change":1143,"volume":650,"transactions":9,"vwap":1584},"2025-08-20",10.16,{"date":1586,"open":1587,"high":1587,"low":1522,"close":1522,"change":361,"percent_change":985,"volume":689,"transactions":9,"vwap":1522},"2025-08-19",10.42,{"date":1589,"open":1571,"high":1571,"low":1590,"close":1590,"change":553,"percent_change":1591,"volume":1065,"transactions":9,"vwap":1590},"2025-08-18",10.26,0.79,{"date":1593,"open":1428,"high":1428,"low":1564,"close":1564,"change":697,"percent_change":1594,"volume":781,"transactions":9,"vwap":1564},"2025-08-15",-1.74,{"date":1596,"open":1483,"high":1483,"low":1555,"close":1597,"change":204,"percent_change":974,"volume":1598,"transactions":9,"vwap":1597},"2025-08-14",10.36,31000,{"date":1600,"open":1555,"high":1493,"low":1517,"close":1601,"change":1094,"percent_change":1510,"volume":1602,"transactions":9,"vwap":1601},"2025-08-13",10.33,8400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1509,"change":400,"percent_change":400,"volume":1608,"transactions":9,"vwap":1509},"2025-08-12",10.37,10.44,10.27,7600,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1509,"change":297,"percent_change":52,"volume":1148,"transactions":9,"vwap":1509},"2025-08-11",10.01,10.45,{"date":1614,"open":1526,"high":1601,"low":1518,"close":1522,"change":991,"percent_change":1615,"volume":632,"transactions":9,"vwap":1522},"2025-08-08",0.99,{"date":1617,"open":1526,"high":1571,"low":1526,"close":799,"change":1398,"percent_change":1581,"volume":1209,"transactions":9,"vwap":799},"2025-08-07",{"date":1619,"open":1611,"high":1522,"low":1611,"close":1522,"change":708,"percent_change":1620,"volume":638,"transactions":9,"vwap":1522},"2025-08-06",2.2,{"date":1622,"open":1536,"high":1502,"low":1521,"close":1532,"change":362,"percent_change":1623,"volume":981,"transactions":9,"vwap":1532},"2025-08-05",-2.43,{"date":1625,"open":1626,"high":1587,"low":1626,"close":1607,"change":944,"percent_change":842,"volume":1442,"transactions":9,"vwap":1607},"2025-08-04",9.99,{"date":1628,"open":1513,"high":1629,"low":1513,"close":1629,"change":297,"percent_change":831,"volume":1079,"transactions":9,"vwap":1629},"2025-08-01",10.53,{"date":1631,"open":1537,"high":1629,"low":1611,"close":1632,"change":823,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-07-31",10.48,2.64,5100,{"date":1636,"open":1483,"high":1637,"low":1536,"close":784,"change":413,"percent_change":1638,"volume":1639,"transactions":9,"vwap":784},"2025-07-30",10.55,-2.2,23100,{"date":1641,"open":784,"high":1642,"low":784,"close":1606,"change":400,"percent_change":400,"volume":1406,"transactions":9,"vwap":1606},"2025-07-29",10.67,{"date":1644,"open":1482,"high":1487,"low":1532,"close":1606,"change":361,"percent_change":985,"volume":1598,"transactions":9,"vwap":1606},"2025-07-28",{"date":1646,"open":1584,"high":1434,"low":1584,"close":1477,"change":106,"percent_change":662,"volume":1437,"transactions":9,"vwap":1477},"2025-07-25",{"date":1648,"open":1477,"high":1487,"low":1502,"close":1502,"change":687,"percent_change":1649,"volume":874,"transactions":9,"vwap":1502},"2025-07-24",-0.76,{"date":1651,"open":1632,"high":1637,"low":1652,"close":1632,"change":641,"percent_change":800,"volume":1653,"transactions":9,"vwap":1632},"2025-07-23",10.38,11200,{"date":1655,"open":1514,"high":1629,"low":1514,"close":791,"change":477,"percent_change":991,"volume":1656,"transactions":9,"vwap":791},"2025-07-22",9200,{"date":1658,"open":1607,"high":1637,"low":1590,"close":1502,"change":702,"percent_change":1659,"volume":774,"transactions":9,"vwap":1502},"2025-07-21",1.27,{"date":1661,"open":1632,"high":1632,"low":1607,"close":1607,"change":204,"percent_change":974,"volume":643,"transactions":9,"vwap":1607},"2025-07-18",{"date":1663,"open":1664,"high":1571,"low":1664,"close":1522,"change":106,"percent_change":607,"volume":1311,"transactions":9,"vwap":1522},"2025-07-17",10.19,{"date":1666,"open":1597,"high":1637,"low":1564,"close":1564,"change":697,"percent_change":1594,"volume":1060,"transactions":9,"vwap":1564},"2025-07-16",{"date":1668,"open":1482,"high":1482,"low":1597,"close":1597,"change":979,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1597},"2025-07-15",-1.33,11400,{"date":1672,"open":1560,"high":1673,"low":1607,"close":1482,"change":400,"percent_change":400,"volume":1674,"transactions":9,"vwap":1482},"2025-07-14",10.6,9000,{"date":1676,"open":1664,"high":1677,"low":1664,"close":1482,"change":151,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1482},"2025-07-11",10.78,3.45,74900,{"date":1681,"open":1601,"high":1601,"low":1537,"close":1682,"change":1398,"percent_change":1581,"volume":993,"transactions":9,"vwap":1682},"2025-07-10",10.15,{"date":1684,"open":1607,"high":1605,"low":1531,"close":1514,"change":393,"percent_change":1538,"volume":1000,"transactions":9,"vwap":1514},"2025-07-09",{"date":1686,"open":784,"high":1606,"low":1526,"close":1560,"change":297,"percent_change":52,"volume":1687,"transactions":9,"vwap":1560},"2025-07-08",53900,{"date":1689,"open":1532,"high":1571,"low":1532,"close":1514,"change":461,"percent_change":1527,"volume":937,"transactions":9,"vwap":1514},"2025-07-07",{"date":1691,"open":1509,"high":1612,"low":1509,"close":1509,"change":1398,"percent_change":1692,"volume":987,"transactions":9,"vwap":1509},"2025-07-03",-0.96,{"date":1694,"open":1560,"high":1483,"low":1513,"close":1493,"change":232,"percent_change":1695,"volume":1634,"transactions":9,"vwap":1493},"2025-07-02",0.87,{"date":1697,"open":1473,"high":1698,"low":1517,"close":1560,"change":852,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1560},"2025-07-01",11.69,-3.92,194500,{"date":1702,"open":1555,"high":1703,"low":1555,"close":1703,"change":708,"percent_change":1704,"volume":1213,"transactions":9,"vwap":1703},"2025-06-30",10.72,2.1,{"date":1706,"open":1707,"high":1480,"low":1607,"close":1482,"change":697,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1482},"2025-06-27",10.61,-1.69,36500,{"date":1711,"open":1482,"high":1468,"low":1482,"close":1712,"change":121,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-06-26",10.68,2.4,16700,{"date":1716,"open":1504,"high":1467,"low":1568,"close":290,"change":1088,"percent_change":1717,"volume":1718,"transactions":9,"vwap":290},"2025-06-25",3.06,27300,{"date":1720,"open":1537,"high":1428,"low":1537,"close":1536,"change":111,"percent_change":1398,"volume":1721,"transactions":9,"vwap":1536},"2025-06-24",24900,{"date":1723,"open":1481,"high":175,"low":269,"close":1572,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1572},"2025-06-23",-0.69,-6.38,278900,{"date":1728,"open":1601,"high":1473,"low":1601,"close":1473,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1473},"2025-06-20",0.47,4.54,22600,{"date":1733,"open":1605,"high":1637,"low":1509,"close":1734,"change":935,"percent_change":1296,"volume":1735,"transactions":9,"vwap":1734},"2025-06-18",10.35,18200,{"date":1737,"open":1502,"high":1637,"low":1572,"close":1477,"change":297,"percent_change":831,"volume":1523,"transactions":9,"vwap":1477},"2025-06-17",{"date":1739,"open":1434,"high":1434,"low":778,"close":791,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":791},"2025-06-16",0.26,2.56,23700,{"date":1744,"open":1521,"high":1745,"low":1521,"close":1682,"change":765,"percent_change":233,"volume":1746,"transactions":9,"vwap":1682},"2025-06-13",10.63,26400,{"date":1748,"open":1749,"high":1503,"low":1749,"close":1750,"change":242,"percent_change":1751,"volume":1181,"transactions":9,"vwap":1750},"2025-06-12",9.76,10.04,1.72,{"date":1753,"open":1549,"high":1526,"low":1754,"close":1754,"change":204,"percent_change":1542,"volume":1755,"transactions":9,"vwap":1754},"2025-06-11",9.87,6800,{"date":1757,"open":1549,"high":1564,"low":1758,"close":1758,"change":1398,"percent_change":1759,"volume":657,"transactions":9,"vwap":1758},"2025-06-10",9.84,-1.01,{"date":1761,"open":1537,"high":1537,"low":1762,"close":790,"change":935,"percent_change":316,"volume":1505,"transactions":9,"vwap":790},"2025-06-09",9.82,{"date":1764,"open":1325,"high":1517,"low":1325,"close":1765,"change":526,"percent_change":1766,"volume":754,"transactions":9,"vwap":1765},"2025-06-06",10.05,2.34,{"date":1768,"open":1541,"high":1503,"low":1749,"close":1762,"change":1398,"percent_change":1759,"volume":1769,"transactions":9,"vwap":1762},"2025-06-05",22700,{"date":1771,"open":1564,"high":1482,"low":1772,"close":1549,"change":718,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1549},"2025-06-04",9.91,-2.07,35800,{"date":1776,"open":1509,"high":1502,"low":1777,"close":1572,"change":1469,"percent_change":1778,"volume":1528,"transactions":9,"vwap":1572},"2025-06-03",10.08,-2.6,{"date":1780,"open":1531,"high":1571,"low":1531,"close":1502,"change":121,"percent_change":1781,"volume":898,"transactions":9,"vwap":1502},"2025-06-02",2.46,{"date":1783,"open":1772,"high":1555,"low":1772,"close":1682,"change":935,"percent_change":886,"volume":1784,"transactions":9,"vwap":1682},"2025-05-30",6600,{"date":1786,"open":1734,"high":1734,"low":1521,"close":1590,"change":885,"percent_change":1159,"volume":781,"transactions":9,"vwap":1590},"2025-05-29",{"date":1788,"open":565,"high":1482,"low":565,"close":1734,"change":623,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1734},"2025-05-28",3.4,7500,{"date":1792,"open":1517,"high":1571,"low":1772,"close":1611,"change":400,"percent_change":400,"volume":1793,"transactions":9,"vwap":1611},"2025-05-27",15900,{"date":1795,"open":1796,"high":1611,"low":1796,"close":1611,"change":765,"percent_change":1797,"volume":689,"transactions":9,"vwap":1611},"2025-05-23",9.74,1.11,{"date":1799,"open":1772,"high":784,"low":1800,"close":565,"change":1398,"percent_change":224,"volume":1801,"transactions":9,"vwap":565},"2025-05-22",9.86,25000,{"date":1803,"open":565,"high":1632,"low":565,"close":1521,"change":991,"percent_change":101,"volume":1670,"transactions":9,"vwap":1521},"2025-05-21",{"date":1805,"open":1514,"high":1514,"low":1271,"close":565,"change":1164,"percent_change":712,"volume":1806,"transactions":9,"vwap":565},"2025-05-20",70900,{"date":1808,"open":746,"high":1637,"low":746,"close":1325,"change":1809,"percent_change":1810,"volume":1009,"transactions":9,"vwap":1325},"2025-05-19",-0.67,-6.32,{"date":1812,"open":1813,"high":1361,"low":1487,"close":1673,"change":1165,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1673},"2025-05-16",10.75,-2.93,17200,{"date":1817,"open":1357,"high":1397,"low":1813,"close":1818,"change":681,"percent_change":316,"volume":1244,"transactions":9,"vwap":1818},"2025-05-15",10.92,{"date":1820,"open":1813,"high":1405,"low":1703,"close":1821,"change":667,"percent_change":1053,"volume":761,"transactions":9,"vwap":1821},"2025-05-14",11.04,{"date":1823,"open":1441,"high":1441,"low":1824,"close":1825,"change":1165,"percent_change":999,"volume":1826,"transactions":9,"vwap":1825},"2025-05-13",10.83,10.88,8600,{"date":1828,"open":598,"high":1362,"low":1482,"close":1362,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1362},"2025-05-12",0.46,4.28,28500,{"date":1833,"open":1652,"high":1834,"low":1652,"close":1480,"change":623,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1480},"2025-05-09",10.84,3.27,10300,{"date":1838,"open":1276,"high":1813,"low":1276,"close":1502,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1502},"2025-05-08",0.41,4.1,43000,{"date":1843,"open":696,"high":1526,"low":646,"close":1626,"change":1414,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1626},"2025-05-07",6.73,85800,{"date":1847,"open":812,"high":584,"low":812,"close":1278,"change":1829,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1278},"2025-05-06",5.17,45400,{"date":1851,"open":837,"high":1237,"low":837,"close":758,"change":205,"percent_change":1852,"volume":1327,"transactions":9,"vwap":758},"2025-05-05",4.34,{"date":1854,"open":1855,"high":629,"low":1855,"close":604,"change":655,"percent_change":1856,"volume":1857,"transactions":9,"vwap":604},"2025-05-02",8.29,3.39,7800,{"date":1859,"open":220,"high":930,"low":278,"close":278,"change":400,"percent_change":400,"volume":643,"transactions":9,"vwap":278},"2025-05-01",{"date":1861,"open":278,"high":423,"low":278,"close":278,"change":400,"percent_change":400,"volume":898,"transactions":9,"vwap":278},"2025-04-30",{"date":1863,"open":915,"high":915,"low":203,"close":278,"change":400,"percent_change":400,"volume":1790,"transactions":9,"vwap":278},"2025-04-29",{"date":1865,"open":916,"high":916,"low":278,"close":278,"change":379,"percent_change":752,"volume":689,"transactions":9,"vwap":278},"2025-04-28",{"date":1867,"open":1003,"high":1003,"low":231,"close":267,"change":917,"percent_change":688,"volume":719,"transactions":9,"vwap":267},"2025-04-25",{"date":1869,"open":278,"high":269,"low":325,"close":850,"change":386,"percent_change":1870,"volume":966,"transactions":9,"vwap":850},"2025-04-24",-1.54,{"date":1872,"open":830,"high":661,"low":830,"close":661,"change":667,"percent_change":1873,"volume":173,"transactions":9,"vwap":661},"2025-04-23",1.93,{"date":1875,"open":422,"high":1876,"low":422,"close":930,"change":1398,"percent_change":1877,"volume":882,"transactions":9,"vwap":930},"2025-04-22",8.37,-1.19,{"date":1879,"open":606,"high":1119,"low":850,"close":1876,"change":636,"percent_change":1880,"volume":1406,"transactions":9,"vwap":1876},"2025-04-21",-1.88,{"date":1882,"open":629,"high":512,"low":259,"close":604,"change":697,"percent_change":1773,"volume":1883,"transactions":9,"vwap":604},"2025-04-17",5000,{"date":179,"open":630,"high":1119,"low":1101,"close":1119,"change":106,"percent_change":1078,"volume":1000,"transactions":9,"vwap":1119}]