[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INLX":3,"homepage-market-summary":28,"stock-historical-INLX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INLX","2026-10-05",{"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},"Intellinetics, Inc.","NYSE American",null,"SERVICES-PREPACKAGED SOFTWARE","Intellinetics Inc is a document service and solutions software company serving both the small-to-medium business and governmental sectors. The company's digital transformation products and services are provided through two reporting segments: Software and Document Services. The Software segment consists of solutions involving software platforms, which allow customers to capture and manage all documents across operations such as scanned hard-copy documents and all digital documents including those from Microsoft Office 365, digital images, audio, video, and emails. The company's Document Services offerings aid clients as a part of their overall document to convert documents from one medium to another. Majority of revenue is from Document Services Segment.","141","Columbus, OH",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":16,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},5,5.05,5.45,-0.05,-0.99,6844.249,328,5.151,11.75,3077.482895063559,0,3661,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":16,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},15.72,3518,1284052.963235,-64.81,"2025-04-01",[181,182,189,198,205,211,218,227,235,245,251,260,270,279,286,294,302,310,318,326,334,344,352,359,367,376,384,393,402,410,418,426,433,442,449,457,462,468,476,484,492,499,508,512,517,524,526,532,535,540,547,551,558,562,564,571,576,579,581,584,590,598,604,607,611,614,618,621,625,628,630,634,638,641,646,652,657,663,668,671,673,675,681,690,695,702,707,709,711,717,723,725,728,735,738,742,744,746,748,752,755,758,760,762,766,769,772,774,780,786,791,794,797,802,805,809,814,819,821,824,829,837,839,843,849,852,854,858,861,864,868,872,875,877,881,884,886,888,892,895,897,902,906,909,915,918,921,923,928,931,935,942,949,952,954,957,963,969,973,976,980,983,987,990,992,996,1001,1006,1011,1015,1021,1026,1030,1035,1040,1043,1048,1052,1056,1059,1062,1066,1070,1073,1076,1078,1080,1083,1086,1090,1094,1098,1103,1109,1113,1119,1124,1130,1133,1136,1138,1140,1142,1148,1153,1159,1163,1167,1171,1176,1179,1182,1187,1189,1193,1196,1200,1204,1207,1213,1217,1222,1225,1229,1232,1234,1237,1240,1247,1250,1252,1254,1260,1263,1265,1270,1276,1280,1284,1287,1289,1293,1299,1302,1308,1312,1317,1323,1327,1332,1335,1339,1344,1349,1354,1361,1365,1368,1372,1375,1379,1383,1389,1393,1399,1403,1405,1407,1411,1416,1420,1424,1431,1434,1440,1444,1447,1451,1454,1459,1463,1467,1474,1477,1482,1488,1491,1493,1498,1504,1512,1516,1523,1529,1532,1535,1538,1542,1544,1547,1553,1556,1558,1562,1566,1572,1574,1579,1584,1590,1596,1601,1606,1610,1618,1624,1630,1634,1638,1642,1646,1649,1654,1660,1662,1667,1671,1674,1677,1681,1684,1688,1691,1698,1702,1708,1713,1720,1725,1727,1733,1739,1743,1746,1751,1754,1761,1768,1775,1779,1783,1787,1790,1795,1799,1804,1809,1811,1819,1825,1827,1831,1835,1841,1845],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",-0.1025,-1.99,1829.0451,126,5.1186,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",5.15,5.1525,-0.1975,-3.69,626.0451,46,5.1609,{"date":199,"open":191,"high":200,"low":191,"close":200,"change":165,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",5.35,3.88,661.0451,64,5.2123,{"date":206,"open":191,"high":207,"low":191,"close":191,"change":26,"percent_change":26,"volume":208,"transactions":209,"vwap":210},"2026-09-25",5.55,2697.9351,160,5.2919,{"date":212,"open":191,"high":191,"low":191,"close":191,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-24",-0.16,-3.01,416.4071,62,5.194,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-21",5.69,5.31,-0.38,-6.68,906.0451,76,5.499,{"date":228,"open":200,"high":220,"low":229,"close":220,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-18",5.175,0.34,6.36,13848.0451,430,5.4293,{"date":236,"open":237,"high":238,"low":239,"close":200,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-17",5.2999,5.5,5.1,0.25,4.9,6790.0451,432,5.2943,{"date":246,"open":239,"high":247,"low":239,"close":239,"change":26,"percent_change":26,"volume":248,"transactions":249,"vwap":250},"2026-09-16",5.18,2149.0451,133,5.2483,{"date":252,"open":253,"high":254,"low":239,"close":239,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-15",5.32,5.61,-0.4,-7.27,17744.0451,1216,5.5627,{"date":261,"open":262,"high":263,"low":264,"close":238,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-14",5.4945,5.65,5.125,-0.17,-3,15312.9978,1050,5.3169,{"date":271,"open":272,"high":272,"low":191,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-11",5.76,5.67,0.31,5.78,4534.7638,89,5.4242,{"date":280,"open":17,"high":281,"low":17,"close":281,"change":114,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-10",5.36,6.99,1264.7638,40,5.2549,{"date":287,"open":239,"high":239,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-09",5.01,-0.115,-2.24,4272.722416,232,5.0887,{"date":295,"open":296,"high":296,"low":16,"close":264,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-08",5.2434,0.025,0.49,6888.8638,77,5.1998,{"date":303,"open":304,"high":304,"low":239,"close":239,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-04",5.1443,-0.04,-0.78,1071.8638,72,5.1181,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-03",5.14,0.04,0.78,298.7638,32,5.1362,{"date":319,"open":320,"high":320,"low":239,"close":239,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-02",5.25,-0.1527,-2.91,4256.569017,362,5.4088,{"date":327,"open":238,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":243,"vwap":333},"2026-09-01",5.77,5.2527,-0.2699,-4.89,17693.7638,5.5862,{"date":335,"open":336,"high":337,"low":17,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-31",5.48,5.535,5.5226,0.0226,0.41,33009.7638,1487,5.5739,{"date":345,"open":346,"high":238,"low":347,"close":238,"change":240,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-28",5.4,5.3,4.76,13153.7638,109,5.3767,{"date":353,"open":320,"high":320,"low":320,"close":320,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-27",-0.055,-1.04,387.7638,24,5.2513,{"date":360,"open":238,"high":238,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-26",5.305,-0.1931,-3.51,2239.7747,51,5.3478,{"date":368,"open":238,"high":238,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-25",5.375,5.4981,-0.0769,-1.38,7596.7638,69,5.4873,{"date":377,"open":263,"high":263,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-24",5.575,-0.015,-0.27,815.7638,26,5.6204,{"date":385,"open":386,"high":387,"low":238,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-21",5.545,5.59,-0.065,-1.15,2044.7638,27,5.5732,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-20",5.81,5.655,-0.225,-3.83,853.496361,34,5.7236,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-19",5.88,0.38,6.91,495.472705,44,5.7106,{"date":411,"open":412,"high":412,"low":238,"close":238,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",5.615,-0.25,-4.35,1357.7638,154,5.6082,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",5.75,0.37,6.88,376.523031,41,5.547,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":316,"vwap":432},"2026-08-06",5.38,-0.35,-6.11,411.287838,5.4997,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":400,"vwap":441},"2026-08-05",5.22,5.73,5.21,0.33,6.11,817.309762,5.3648,{"date":443,"open":444,"high":444,"low":346,"close":346,"change":354,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",5.64,-1.01,1625.7638,53,5.5268,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-30",5.455,0.055,1.02,289.404801,33,5.4376,{"date":458,"open":238,"high":238,"low":346,"close":346,"change":26,"percent_change":26,"volume":459,"transactions":460,"vwap":461},"2026-07-27",637.733432,31,5.4358,{"date":463,"open":464,"high":464,"low":346,"close":346,"change":19,"percent_change":465,"volume":466,"transactions":447,"vwap":467},"2026-07-24",5.44,-0.92,895.360967,5.4337,{"date":469,"open":470,"high":470,"low":18,"close":18,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-23",5.79,-0.03,-0.55,1316.295605,50,5.5827,{"date":477,"open":478,"high":479,"low":336,"close":336,"change":19,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-22",5.62,5.94,-0.9,5754.5848,833,5.6556,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-20",5.53,-0.37,-6.27,510.5848,60,5.571,{"date":493,"open":494,"high":479,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-07-17",5.92,5.9,0.07,1.2,1200,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":504},"2026-07-16",5.71,5.87,5.6,5.83,0.12,2.1,3900,{"date":509,"open":503,"high":501,"low":503,"close":501,"change":274,"percent_change":510,"volume":511,"transactions":9,"vwap":501},"2026-07-15",5.74,900,{"date":513,"open":207,"high":207,"low":346,"close":346,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":346},"2026-07-14",-0.3,-5.26,500,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":514,"percent_change":522,"volume":523,"transactions":9,"vwap":521},"2026-07-13",5.72,6,5.7,-5,5300,{"date":525,"open":520,"high":520,"low":520,"close":520,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":520},"2026-07-10",{"date":527,"open":520,"high":520,"low":528,"close":520,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":520},"2026-07-09",5.91,-0.02,-0.33,600,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":534},"2026-07-08",6.02,{"date":536,"open":534,"high":534,"low":534,"close":534,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":534},"2026-07-07",-0.1,-1.63,400,{"date":541,"open":542,"high":543,"low":495,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-06",5.95,6.12,-0.18,-2.86,2300,{"date":548,"open":439,"high":549,"low":439,"close":549,"change":19,"percent_change":550,"volume":511,"transactions":9,"vwap":549},"2026-07-02",6.3,-0.79,{"date":552,"open":420,"high":553,"low":478,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-01",6.55,6.35,0.85,15.45,9100,{"date":559,"open":254,"high":478,"low":238,"close":238,"change":560,"percent_change":561,"volume":498,"transactions":9,"vwap":238},"2026-06-30",-0.5,-8.33,{"date":563,"open":520,"high":520,"low":520,"close":520,"change":313,"percent_change":155,"volume":539,"transactions":9,"vwap":520},"2026-06-29",{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-06-26",6.48,5.96,-0.15,-2.45,1400,{"date":572,"open":478,"high":282,"low":478,"close":439,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":439},"2026-06-25",0.24,4.09,31200,{"date":577,"open":502,"high":502,"low":502,"close":502,"change":26,"percent_change":26,"volume":578,"transactions":9,"vwap":502},"2026-06-24",4,{"date":580,"open":502,"high":502,"low":502,"close":502,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":502},"2026-06-23",{"date":582,"open":502,"high":502,"low":502,"close":502,"change":26,"percent_change":26,"volume":583,"transactions":9,"vwap":502},"2026-06-22",16,{"date":585,"open":231,"high":586,"low":502,"close":502,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":502},"2026-06-18",6.41,-0.64,-9.83,15900,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-17",6.87,6.94,6.51,-0.59,-8.31,20200,{"date":599,"open":347,"high":600,"low":320,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-16",7.1,1.7,31.48,42000,{"date":605,"open":346,"high":346,"low":346,"close":346,"change":26,"percent_change":26,"volume":606,"transactions":9,"vwap":346},"2026-06-15",52,{"date":608,"open":347,"high":238,"low":320,"close":346,"change":537,"percent_change":609,"volume":610,"transactions":9,"vwap":346},"2026-06-12",-1.82,4800,{"date":612,"open":238,"high":521,"low":238,"close":238,"change":26,"percent_change":26,"volume":613,"transactions":9,"vwap":238},"2026-06-11",800,{"date":615,"open":495,"high":586,"low":221,"close":238,"change":595,"percent_change":616,"volume":617,"transactions":9,"vwap":238},"2026-06-10",-9.69,18500,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":620},"2026-06-09",6.09,{"date":622,"open":623,"high":620,"low":520,"close":620,"change":213,"percent_change":624,"volume":570,"transactions":9,"vwap":620},"2026-06-08",6.03,-2.56,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":627},"2026-06-05",6.25,{"date":629,"open":627,"high":627,"low":627,"close":627,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":627},"2026-06-04",{"date":631,"open":627,"high":627,"low":632,"close":627,"change":26,"percent_change":26,"volume":633,"transactions":9,"vwap":627},"2026-06-03",6.2,3400,{"date":635,"open":627,"high":627,"low":627,"close":627,"change":636,"percent_change":637,"volume":539,"transactions":9,"vwap":627},"2026-06-02",-0.26,-3.99,{"date":639,"open":594,"high":594,"low":594,"close":594,"change":573,"percent_change":640,"volume":539,"transactions":9,"vwap":594},"2026-06-01",3.83,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":613,"transactions":9,"vwap":643},"2026-05-29",6.27,-0.21,-3.24,{"date":647,"open":648,"high":648,"low":566,"close":566,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":566},"2026-05-28",6.7,-0.14,-2.11,700,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":114,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-05-27",6.62,5.58,300,{"date":658,"open":627,"high":659,"low":627,"close":643,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":643},"2026-05-26",6.32,-0.42,-6.28,2100,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":568,"volume":667,"transactions":9,"vwap":665},"2026-05-22",6.69,-0.01,200,{"date":669,"open":648,"high":648,"low":648,"close":648,"change":26,"percent_change":26,"volume":670,"transactions":9,"vwap":648},"2026-05-21",218,{"date":672,"open":648,"high":648,"low":648,"close":648,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":648},"2026-05-20",{"date":674,"open":648,"high":648,"low":648,"close":648,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":648},"2026-05-19",{"date":676,"open":677,"high":677,"low":648,"close":648,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":648},"2026-05-18",7.19,-0.07,-1.03,2800,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-05-15",6.49,7,6.45,6.77,-0.23,-3.29,5400,{"date":691,"open":692,"high":692,"low":684,"close":684,"change":550,"percent_change":693,"volume":694,"transactions":9,"vwap":684},"2026-05-14",7.54,-10.14,1800,{"date":696,"open":697,"high":698,"low":406,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-05-13",7.15,7.79,0.62,8.65,5500,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":496,"percent_change":124,"volume":706,"transactions":9,"vwap":705},"2026-05-12",7.3,7.17,1300,{"date":708,"open":600,"high":600,"low":600,"close":600,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":600},"2026-05-11",{"date":710,"open":600,"high":600,"low":600,"close":600,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":600},"2026-05-08",{"date":712,"open":713,"high":714,"low":600,"close":600,"change":715,"percent_change":716,"volume":546,"transactions":9,"vwap":600},"2026-05-07",7.14,7.2,-0.36,-4.83,{"date":718,"open":719,"high":720,"low":684,"close":720,"change":721,"percent_change":722,"volume":546,"transactions":9,"vwap":720},"2026-05-06",7.02,7.46,0.46,6.57,{"date":724,"open":684,"high":684,"low":684,"close":684,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":684},"2026-05-05",{"date":726,"open":684,"high":684,"low":684,"close":684,"change":26,"percent_change":26,"volume":727,"transactions":9,"vwap":684},"2026-05-04",23,{"date":729,"open":730,"high":731,"low":732,"close":684,"change":544,"percent_change":733,"volume":734,"transactions":9,"vwap":684},"2026-05-01",7.18,7.26,6.76,-2.51,4500,{"date":736,"open":684,"high":730,"low":684,"close":730,"change":129,"percent_change":737,"volume":516,"transactions":9,"vwap":730},"2026-04-30",1.27,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":129,"percent_change":741,"volume":651,"transactions":9,"vwap":740},"2026-04-29",7.09,1.29,{"date":743,"open":684,"high":684,"low":684,"close":684,"change":26,"percent_change":26,"volume":520,"transactions":9,"vwap":684},"2026-04-28",{"date":745,"open":684,"high":684,"low":684,"close":684,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":684},"2026-04-27",{"date":747,"open":684,"high":684,"low":684,"close":684,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":684},"2026-04-24",{"date":749,"open":714,"high":714,"low":684,"close":684,"change":750,"percent_change":751,"volume":511,"transactions":9,"vwap":684},"2026-04-23",-0.2,-2.78,{"date":753,"open":714,"high":714,"low":714,"close":714,"change":471,"percent_change":754,"volume":667,"transactions":9,"vwap":714},"2026-04-22",-0.41,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":757},"2026-04-21",7.23,{"date":759,"open":757,"high":757,"low":757,"close":757,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":757},"2026-04-20",{"date":761,"open":757,"high":757,"low":757,"close":757,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":757},"2026-04-17",{"date":763,"open":757,"high":757,"low":757,"close":757,"change":764,"percent_change":765,"volume":706,"transactions":9,"vwap":757},"2026-04-16",0.29,4.18,{"date":767,"open":593,"high":593,"low":593,"close":593,"change":313,"percent_change":768,"volume":667,"transactions":9,"vwap":593},"2026-04-15",0.58,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":26,"percent_change":26,"volume":539,"transactions":9,"vwap":771},"2026-04-14",6.9,{"date":773,"open":771,"high":771,"low":771,"close":771,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":771},"2026-04-13",{"date":775,"open":776,"high":776,"low":771,"close":771,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":771},"2026-04-10",7.03,-0.53,-7.13,3000,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":750,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-04-09",7.65,7.43,-2.62,3500,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":651,"transactions":9,"vwap":788},"2026-04-08",7.63,-0.32,-4.03,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":793},"2026-04-07",7.95,{"date":795,"open":793,"high":793,"low":793,"close":793,"change":796,"percent_change":520,"volume":613,"transactions":9,"vwap":793},"2026-04-06",0.45,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":155,"volume":801,"transactions":9,"vwap":799},"2026-04-02",7.5,0.05,1100,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":804},"2026-04-01",7.45,{"date":806,"open":799,"high":799,"low":804,"close":804,"change":807,"percent_change":808,"volume":516,"transactions":9,"vwap":804},"2026-03-31",0.14,1.92,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":531,"transactions":9,"vwap":811},"2026-03-30",7.31,0.06,0.83,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":19,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-03-27",7.25,-0.68,1600,{"date":820,"open":704,"high":704,"low":704,"close":704,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":704},"2026-03-26",{"date":822,"open":704,"high":704,"low":704,"close":704,"change":823,"percent_change":807,"volume":667,"transactions":9,"vwap":704},"2026-03-25",0.01,{"date":825,"open":757,"high":811,"low":757,"close":826,"change":514,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-03-24",7.29,-3.95,5000,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-03-23",7.55,7.6,7.59,0.3,4.12,3600,{"date":838,"open":704,"high":704,"low":714,"close":826,"change":666,"percent_change":649,"volume":818,"transactions":9,"vwap":826},"2026-03-20",{"date":840,"open":783,"high":783,"low":704,"close":704,"change":649,"percent_change":841,"volume":842,"transactions":9,"vwap":704},"2026-03-19",-1.88,3100,{"date":844,"open":833,"high":832,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-03-18",7.44,-0.12,-1.59,9000,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":471,"percent_change":255,"volume":539,"transactions":9,"vwap":851},"2026-03-17",7.56,{"date":853,"open":833,"high":833,"low":833,"close":833,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":833},"2026-03-16",{"date":855,"open":856,"high":833,"low":856,"close":833,"change":505,"percent_change":857,"volume":531,"transactions":9,"vwap":833},"2026-03-13",7.42,1.61,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":860},"2026-03-12",7.47,{"date":862,"open":860,"high":860,"low":860,"close":860,"change":750,"percent_change":863,"volume":656,"transactions":9,"vwap":860},"2026-03-11",-2.61,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":26,"percent_change":26,"volume":867,"transactions":9,"vwap":866},"2026-03-10",7.67,2,{"date":869,"open":866,"high":866,"low":866,"close":866,"change":870,"percent_change":871,"volume":656,"transactions":9,"vwap":866},"2026-03-09",0.17,2.27,{"date":873,"open":799,"high":799,"low":799,"close":799,"change":26,"percent_change":26,"volume":874,"transactions":9,"vwap":799},"2026-03-06",3,{"date":876,"open":799,"high":799,"low":799,"close":799,"change":26,"percent_change":26,"volume":874,"transactions":9,"vwap":799},"2026-03-05",{"date":878,"open":879,"high":879,"low":799,"close":799,"change":846,"percent_change":880,"volume":511,"transactions":9,"vwap":799},"2026-03-04",7.62,-1.57,{"date":882,"open":879,"high":879,"low":879,"close":879,"change":471,"percent_change":883,"volume":531,"transactions":9,"vwap":879},"2026-03-03",-0.39,{"date":885,"open":782,"high":782,"low":782,"close":782,"change":26,"percent_change":26,"volume":656,"transactions":9,"vwap":782},"2026-03-02",{"date":887,"open":782,"high":782,"low":782,"close":782,"change":26,"percent_change":26,"volume":531,"transactions":9,"vwap":782},"2026-02-27",{"date":889,"open":890,"high":890,"low":782,"close":782,"change":891,"percent_change":306,"volume":531,"transactions":9,"vwap":782},"2026-02-26",7.75,-0.06,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":26,"percent_change":26,"volume":172,"transactions":9,"vwap":894},"2026-02-25",7.71,{"date":896,"open":894,"high":894,"low":894,"close":894,"change":812,"percent_change":314,"volume":539,"transactions":9,"vwap":894},"2026-02-24",{"date":898,"open":782,"high":899,"low":782,"close":782,"change":649,"percent_change":900,"volume":901,"transactions":9,"vwap":782},"2026-02-23",7.82,-1.8,3300,{"date":903,"open":698,"high":698,"low":904,"close":698,"change":891,"percent_change":905,"volume":613,"transactions":9,"vwap":698},"2026-02-20",7.68,-0.76,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":26,"percent_change":26,"volume":656,"transactions":9,"vwap":908},"2026-02-19",7.85,{"date":910,"open":911,"high":912,"low":913,"close":908,"change":530,"percent_change":790,"volume":914,"transactions":9,"vwap":908},"2026-02-18",8.08,8.09,7.7,5600,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":870,"percent_change":79,"volume":667,"transactions":9,"vwap":917},"2026-02-17",8.18,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":920},"2026-02-13",8.01,{"date":922,"open":920,"high":920,"low":920,"close":920,"change":823,"percent_change":505,"volume":656,"transactions":9,"vwap":920},"2026-02-12",{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":539,"transactions":9,"vwap":925},"2026-02-11",8,-0.11,-1.36,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":930},"2026-02-10",8.11,{"date":932,"open":925,"high":930,"low":925,"close":930,"change":933,"percent_change":934,"volume":706,"transactions":9,"vwap":930},"2026-02-09",0.16,2.01,{"date":936,"open":937,"high":938,"low":793,"close":793,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":793},"2026-02-06",8.29,8.51,-0.46,-5.47,14000,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":165,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-02-05",8.32,8.43,8.41,2.44,2600,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":951},"2026-02-04",8.21,{"date":953,"open":951,"high":951,"low":951,"close":951,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":951},"2026-02-03",{"date":955,"open":956,"high":951,"low":930,"close":951,"change":666,"percent_change":846,"volume":570,"transactions":9,"vwap":951},"2026-02-02",8.13,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":926,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-01-30",8.36,8.22,-1.32,2900,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-01-29",8.33,0.11,1.34,2700,{"date":970,"open":925,"high":960,"low":925,"close":960,"change":971,"percent_change":972,"volume":651,"transactions":9,"vwap":960},"2026-01-28",0.22,2.75,{"date":974,"open":925,"high":925,"low":975,"close":925,"change":26,"percent_change":26,"volume":511,"transactions":9,"vwap":925},"2026-01-27",7.99,{"date":977,"open":925,"high":920,"low":978,"close":925,"change":26,"percent_change":26,"volume":979,"transactions":9,"vwap":925},"2026-01-26",7.91,1900,{"date":981,"open":793,"high":925,"low":793,"close":925,"change":982,"percent_change":737,"volume":962,"transactions":9,"vwap":925},"2026-01-23",0.1,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":812,"percent_change":986,"volume":539,"transactions":9,"vwap":985},"2026-01-22",7.9,0.77,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":926,"percent_change":372,"volume":613,"transactions":9,"vwap":989},"2026-01-21",7.84,{"date":991,"open":793,"high":793,"low":793,"close":793,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":793},"2026-01-20",{"date":993,"open":994,"high":925,"low":793,"close":793,"change":846,"percent_change":995,"volume":801,"transactions":9,"vwap":793},"2026-01-16",7.97,-1.49,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":667,"transactions":9,"vwap":998},"2026-01-15",8.07,-0.09,-1.1,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":982,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-01-14",8.16,1.24,100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":966,"percent_change":1010,"volume":694,"transactions":9,"vwap":1009},"2026-01-13",8.17,8.06,1.38,{"date":1012,"open":1013,"high":793,"low":1013,"close":793,"change":165,"percent_change":1014,"volume":694,"transactions":9,"vwap":793},"2026-01-12",7.8,2.58,{"date":1016,"open":1017,"high":1017,"low":890,"close":890,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":890},"2026-01-09",8.27,-0.52,-6.29,5900,{"date":1022,"open":985,"high":937,"low":985,"close":1017,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1017},"2026-01-08",0.28,3.5,6300,{"date":1027,"open":913,"high":975,"low":799,"close":975,"change":421,"percent_change":1028,"volume":1029,"transactions":9,"vwap":975},"2026-01-07",4.86,22600,{"date":1031,"open":908,"high":1032,"low":879,"close":879,"change":644,"percent_change":1033,"volume":1034,"transactions":9,"vwap":879},"2026-01-06",7.87,-2.68,7600,{"date":1036,"open":1037,"high":1037,"low":899,"close":1038,"change":649,"percent_change":1039,"volume":962,"transactions":9,"vwap":1038},"2026-01-05",7.94,7.83,-1.76,{"date":1041,"open":994,"high":994,"low":994,"close":994,"change":666,"percent_change":1042,"volume":516,"transactions":9,"vwap":994},"2026-01-02",-0.13,{"date":1044,"open":92,"high":92,"low":994,"close":1045,"change":846,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2025-12-31",7.98,-1.48,3700,{"date":1049,"open":1050,"high":1050,"low":92,"close":92,"change":19,"percent_change":1051,"volume":662,"transactions":9,"vwap":92},"2025-12-30",8.19,-0.61,{"date":1053,"open":917,"high":917,"low":1054,"close":1055,"change":823,"percent_change":505,"volume":173,"transactions":9,"vwap":1055},"2025-12-29",8.14,8.15,{"date":1057,"open":911,"high":1058,"low":911,"close":1054,"change":19,"percent_change":1051,"volume":610,"transactions":9,"vwap":1054},"2025-12-26",8.25,{"date":1060,"open":92,"high":1050,"low":92,"close":1050,"change":496,"percent_change":1061,"volume":662,"transactions":9,"vwap":1050},"2025-12-24",0.86,{"date":1063,"open":92,"high":956,"low":92,"close":1064,"change":812,"percent_change":1065,"volume":570,"transactions":9,"vwap":1064},"2025-12-23",8.12,0.74,{"date":1067,"open":917,"high":1068,"low":1009,"close":1009,"change":678,"percent_change":1069,"volume":901,"transactions":9,"vwap":1009},"2025-12-22",8.23,-0.86,{"date":1071,"open":920,"high":1003,"low":920,"close":956,"change":471,"percent_change":487,"volume":1072,"transactions":9,"vwap":956},"2025-12-19",2400,{"date":1074,"open":959,"high":959,"low":912,"close":1003,"change":999,"percent_change":1075,"volume":511,"transactions":9,"vwap":1003},"2025-12-18",-1.09,{"date":1077,"open":1058,"high":1058,"low":1058,"close":1058,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1058},"2025-12-17",{"date":1079,"open":1058,"high":1058,"low":1058,"close":1058,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1058},"2025-12-16",{"date":1081,"open":1054,"high":1058,"low":1054,"close":1058,"change":644,"percent_change":1082,"volume":516,"transactions":9,"vwap":1058},"2025-12-15",-2.48,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1085},"2025-12-12",8.46,{"date":1087,"open":1088,"high":1088,"low":1085,"close":1085,"change":812,"percent_change":1089,"volume":516,"transactions":9,"vwap":1085},"2025-12-11",8.53,0.71,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":429,"percent_change":1093,"volume":801,"transactions":9,"vwap":1092},"2025-12-10",8.4,-4,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":800,"percent_change":1097,"volume":539,"transactions":9,"vwap":1096},"2025-12-09",8.75,0.57,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":240,"percent_change":1102,"volume":531,"transactions":9,"vwap":1101},"2025-12-08",8.54,8.7,2.96,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1105,"change":800,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2025-12-05",8.45,8.37,0.6,8800,{"date":1110,"open":1111,"high":938,"low":1092,"close":1092,"change":537,"percent_change":1112,"volume":557,"transactions":9,"vwap":1092},"2025-12-04",8.49,-1.18,{"date":1114,"open":1115,"high":1115,"low":1092,"close":1116,"change":891,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2025-12-03",8.55,8.5,-0.7,7000,{"date":1120,"open":1121,"high":1121,"low":1115,"close":1122,"change":800,"percent_change":1123,"volume":914,"transactions":9,"vwap":1122},"2025-12-02",8.6,8.56,0.59,{"date":1125,"open":1121,"high":1126,"low":1127,"close":938,"change":750,"percent_change":1128,"volume":1129,"transactions":9,"vwap":938},"2025-12-01",8.82,8.48,-2.3,6800,{"date":1131,"open":1100,"high":1132,"low":1105,"close":1132,"change":240,"percent_change":1102,"volume":523,"transactions":9,"vwap":1132},"2025-11-28",8.71,{"date":1134,"open":1085,"high":1085,"low":1085,"close":1085,"change":413,"percent_change":1135,"volume":539,"transactions":9,"vwap":1085},"2025-11-26",-2.87,{"date":1137,"open":1132,"high":1132,"low":1132,"close":1132,"change":26,"percent_change":26,"volume":172,"transactions":9,"vwap":1132},"2025-11-25",{"date":1139,"open":1132,"high":1132,"low":1132,"close":1132,"change":26,"percent_change":26,"volume":172,"transactions":9,"vwap":1132},"2025-11-24",{"date":1141,"open":1132,"high":1132,"low":1132,"close":1132,"change":750,"percent_change":290,"volume":613,"transactions":9,"vwap":1132},"2025-11-21",{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":471,"percent_change":139,"volume":1147,"transactions":9,"vwap":1146},"2025-11-20",9.19,8.89,8.91,1700,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":305,"percent_change":1152,"volume":667,"transactions":9,"vwap":1151},"2025-11-19",8.73,8.94,-0.45,{"date":1154,"open":1155,"high":1156,"low":1096,"close":1157,"change":891,"percent_change":1158,"volume":662,"transactions":9,"vwap":1157},"2025-11-18",8.9,9.01,8.98,-0.66,{"date":1160,"open":1155,"high":1161,"low":1155,"close":1161,"change":305,"percent_change":1162,"volume":656,"transactions":9,"vwap":1161},"2025-11-17",9.04,-0.44,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":966,"percent_change":1166,"volume":656,"transactions":9,"vwap":1165},"2025-11-14",9.08,1.23,{"date":1168,"open":1161,"high":1161,"low":1169,"close":1169,"change":496,"percent_change":1170,"volume":651,"transactions":9,"vwap":1169},"2025-11-13",8.97,0.79,{"date":1172,"open":1173,"high":1173,"low":1155,"close":1155,"change":1174,"percent_change":1175,"volume":539,"transactions":9,"vwap":1155},"2025-11-12",9.3,-0.29,-3.16,{"date":1177,"open":1144,"high":1144,"low":1144,"close":1144,"change":26,"percent_change":26,"volume":1178,"transactions":9,"vwap":1144},"2025-11-11",21,{"date":1180,"open":1144,"high":1144,"low":1144,"close":1144,"change":807,"percent_change":1181,"volume":539,"transactions":9,"vwap":1144},"2025-11-10",1.55,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":413,"percent_change":1186,"volume":531,"transactions":9,"vwap":1185},"2025-11-07",9.2,9.05,-2.69,{"date":1188,"open":1173,"high":1173,"low":1173,"close":1173,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1173},"2025-11-06",{"date":1190,"open":1191,"high":1173,"low":1191,"close":1173,"change":305,"percent_change":1192,"volume":516,"transactions":9,"vwap":1173},"2025-11-05",9.09,-0.43,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1195},"2025-11-04",9.34,{"date":1197,"open":1198,"high":1195,"low":1198,"close":1195,"change":926,"percent_change":1199,"volume":516,"transactions":9,"vwap":1195},"2025-11-03",9.24,-1.16,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":560,"percent_change":1203,"volume":516,"transactions":9,"vwap":1202},"2025-10-31",9.45,-5.03,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":240,"percent_change":1014,"volume":667,"transactions":9,"vwap":1206},"2025-10-30",9.95,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":498,"transactions":9,"vwap":1210},"2025-10-29",9.89,9.7,-0.19,-1.92,{"date":1214,"open":1215,"high":1215,"low":1209,"close":1209,"change":1216,"percent_change":85,"volume":706,"transactions":9,"vwap":1209},"2025-10-28",10.07,-0.08,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":715,"percent_change":1221,"volume":498,"transactions":9,"vwap":1220},"2025-10-27",10.08,9.97,-3.48,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":26,"percent_change":26,"volume":867,"transactions":9,"vwap":1224},"2025-10-24",10.33,{"date":1226,"open":1224,"high":1224,"low":1224,"close":1224,"change":1227,"percent_change":1228,"volume":511,"transactions":9,"vwap":1224},"2025-10-23",-0.75,-6.77,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1231},"2025-10-22",11.08,{"date":1233,"open":1231,"high":1231,"low":1231,"close":1231,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1231},"2025-10-21",{"date":1235,"open":1236,"high":1231,"low":1236,"close":1231,"change":529,"percent_change":544,"volume":656,"transactions":9,"vwap":1231},"2025-10-20",10.85,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1239},"2025-10-17",11.1,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1239,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1239},"2025-10-16",11.57,11,-0.65,-5.53,2200,{"date":1248,"open":24,"high":24,"low":24,"close":24,"change":26,"percent_change":26,"volume":1249,"transactions":9,"vwap":24},"2025-10-15",36,{"date":1251,"open":24,"high":24,"low":24,"close":24,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":24},"2025-10-14",{"date":1253,"open":24,"high":24,"low":24,"close":24,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":24},"2025-10-13",{"date":1255,"open":1256,"high":24,"low":1256,"close":24,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":24},"2025-10-10",11.03,0.75,6.82,6900,{"date":1261,"open":1262,"high":1262,"low":1243,"close":1243,"change":26,"percent_change":26,"volume":1072,"transactions":9,"vwap":1243},"2025-10-09",11.24,{"date":1264,"open":1243,"high":1243,"low":1243,"close":1243,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1243},"2025-10-08",{"date":1266,"open":1239,"high":1239,"low":1267,"close":1243,"change":982,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1243},"2025-10-07",10.6,0.92,110100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1244,"percent_change":1275,"volume":962,"transactions":9,"vwap":1273},"2025-10-06",10.87,10.9,10.8,-5.63,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":240,"percent_change":1279,"volume":656,"transactions":9,"vwap":1278},"2025-10-03",11.55,2.21,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":413,"percent_change":1283,"volume":1005,"transactions":9,"vwap":1282},"2025-10-02",11.3,-2.16,{"date":1285,"open":1286,"high":1278,"low":1282,"close":1278,"change":26,"percent_change":26,"volume":801,"transactions":9,"vwap":1278},"2025-10-01",11.5,{"date":1288,"open":1278,"high":1278,"low":1278,"close":1278,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1278},"2025-09-30",{"date":1290,"open":1291,"high":1291,"low":1278,"close":1278,"change":265,"percent_change":1292,"volume":173,"transactions":9,"vwap":1278},"2025-09-29",11.59,-1.45,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":516,"transactions":9,"vwap":1296},"2025-09-26",11.69,11.72,-0.22,-1.84,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":26,"percent_change":26,"volume":520,"transactions":9,"vwap":1301},"2025-09-25",11.94,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1301,"change":1306,"percent_change":1307,"volume":818,"transactions":9,"vwap":1301},"2025-09-24",12.02,11.91,-0.73,-5.76,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":272,"volume":539,"transactions":9,"vwap":1310},"2025-09-23",12.67,0.69,{"date":1313,"open":1314,"high":1315,"low":1305,"close":1316,"change":530,"percent_change":1033,"volume":1246,"transactions":9,"vwap":1316},"2025-09-22",12.06,12.25,11.98,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-09-19",12.31,0.19,1.57,4600,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":666,"percent_change":1216,"volume":651,"transactions":9,"vwap":1326},"2025-09-18",12.3,12.12,{"date":1328,"open":1325,"high":1329,"low":1330,"close":1330,"change":413,"percent_change":1331,"volume":801,"transactions":9,"vwap":1330},"2025-09-17",12.38,12.13,-2.02,{"date":1333,"open":1329,"high":1329,"low":1329,"close":1329,"change":891,"percent_change":1334,"volume":656,"transactions":9,"vwap":1329},"2025-09-16",-0.48,{"date":1336,"open":1337,"high":1337,"low":1315,"close":1338,"change":891,"percent_change":1334,"volume":651,"transactions":9,"vwap":1338},"2025-09-15",12.48,12.44,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":165,"percent_change":1343,"volume":656,"transactions":9,"vwap":1342},"2025-09-12",12.52,12.5,1.63,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1325,"change":796,"percent_change":1348,"volume":1047,"transactions":9,"vwap":1325},"2025-09-11",11.99,12.68,3.8,{"date":1350,"open":1286,"high":1351,"low":1352,"close":1351,"change":165,"percent_change":1353,"volume":173,"transactions":9,"vwap":1351},"2025-09-10",11.85,11.45,1.72,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":173,"transactions":9,"vwap":1357},"2025-09-09",11.39,11.65,11.37,0.4,3.56,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":891,"percent_change":777,"volume":511,"transactions":9,"vwap":1364},"2025-09-08",11.44,11.25,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":26,"percent_change":26,"volume":382,"transactions":9,"vwap":1367},"2025-09-05",11.31,{"date":1369,"open":1370,"high":1291,"low":1367,"close":1367,"change":800,"percent_change":1371,"volume":1072,"transactions":9,"vwap":1367},"2025-09-04",11.48,0.44,{"date":1373,"open":1374,"high":1291,"low":1374,"close":1374,"change":966,"percent_change":124,"volume":694,"transactions":9,"vwap":1374},"2025-09-03",11.26,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":823,"percent_change":129,"volume":651,"transactions":9,"vwap":1378},"2025-09-02",11.11,11.15,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":891,"percent_change":1382,"volume":613,"transactions":9,"vwap":1381},"2025-08-29",11.14,-0.54,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":842,"transactions":9,"vwap":1386},"2025-08-28",9.8,11.2,1.4,14.29,{"date":1390,"open":1391,"high":1392,"low":1385,"close":1385,"change":26,"percent_change":26,"volume":818,"transactions":9,"vwap":1385},"2025-08-27",9.96,10,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1385,"change":1397,"percent_change":1398,"volume":836,"transactions":9,"vwap":1385},"2025-08-26",9.4,9.87,0.51,5.49,{"date":1400,"open":1157,"high":1401,"low":1157,"close":1401,"change":165,"percent_change":1402,"volume":1147,"transactions":9,"vwap":1401},"2025-08-25",9.29,2.2,{"date":1404,"open":1184,"high":1184,"low":1191,"close":1191,"change":26,"percent_change":26,"volume":651,"transactions":9,"vwap":1191},"2025-08-22",{"date":1406,"open":1191,"high":1191,"low":1191,"close":1191,"change":471,"percent_change":530,"volume":656,"transactions":9,"vwap":1191},"2025-08-21",{"date":1408,"open":1185,"high":1409,"low":1410,"close":1409,"change":496,"percent_change":986,"volume":1246,"transactions":9,"vwap":1409},"2025-08-20",9.12,8.74,{"date":1412,"open":1413,"high":1413,"low":1185,"close":1185,"change":544,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1185},"2025-08-19",9.23,-1.95,1500,{"date":1417,"open":1418,"high":1418,"low":1413,"close":1413,"change":380,"percent_change":1419,"volume":633,"transactions":9,"vwap":1413},"2025-08-18",10.17,-2.84,{"date":1421,"open":1422,"high":1422,"low":1184,"close":1423,"change":265,"percent_change":1039,"volume":962,"transactions":9,"vwap":1423},"2025-08-15",9.72,9.5,{"date":1425,"open":1426,"high":1426,"low":1410,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-08-14",10.01,9.67,-0.83,-7.9,5800,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":823,"percent_change":982,"volume":531,"transactions":9,"vwap":1433},"2025-08-13",10.5,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":20,"percent_change":1439,"volume":680,"transactions":9,"vwap":1438},"2025-08-12",10.97,11.56,10.49,-8.62,{"date":1441,"open":1370,"high":1370,"low":1370,"close":1370,"change":1442,"percent_change":1443,"volume":516,"transactions":9,"vwap":1370},"2025-08-11",0.03,0.26,{"date":1445,"open":1262,"high":1352,"low":1446,"close":1352,"change":982,"percent_change":160,"volume":1259,"transactions":9,"vwap":1352},"2025-08-08",10.88,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1449,"change":26,"percent_change":26,"volume":613,"transactions":9,"vwap":1449},"2025-08-07",11.35,11.4,{"date":1452,"open":1243,"high":1351,"low":1243,"close":1449,"change":165,"percent_change":1453,"volume":507,"transactions":9,"vwap":1449},"2025-08-06",1.79,{"date":1455,"open":1378,"high":1456,"low":1457,"close":1378,"change":255,"percent_change":1458,"volume":680,"transactions":9,"vwap":1378},"2025-08-05",11.32,10.66,-3.46,{"date":1460,"open":1461,"high":1461,"low":1278,"close":1278,"change":560,"percent_change":1462,"volume":511,"transactions":9,"vwap":1278},"2025-08-04",11.8,-4.15,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":26,"percent_change":26,"volume":1466,"transactions":9,"vwap":1465},"2025-08-01",12.05,70,{"date":1468,"open":1469,"high":1470,"low":1465,"close":1465,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1465},"2025-07-31",12.55,12.7,-1,-7.66,4000,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":537,"percent_change":905,"volume":656,"transactions":9,"vwap":1476},"2025-07-30",13.05,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1128,"volume":694,"transactions":9,"vwap":1480},"2025-07-29",12.98,13.15,-0.31,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":846,"percent_change":1487,"volume":570,"transactions":9,"vwap":1486},"2025-07-28",13.66,12.95,13.46,-0.88,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1490},"2025-07-25",13.58,{"date":1492,"open":1490,"high":1490,"low":1490,"close":1490,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1490},"2025-07-24",{"date":1494,"open":1495,"high":1496,"low":1495,"close":1490,"change":298,"percent_change":1497,"volume":1246,"transactions":9,"vwap":1490},"2025-07-23",13.31,13.98,3.74,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1158,"percent_change":1503,"volume":498,"transactions":9,"vwap":1502},"2025-07-22",13.47,13.64,13.09,-4.8,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":568,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-07-21",13.71,14.3,13.5,13.75,-1.08,6100,{"date":1513,"open":1486,"high":1514,"low":1486,"close":1514,"change":537,"percent_change":1515,"volume":531,"transactions":9,"vwap":1514},"2025-07-18",13.9,-0.71,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1518,"change":1521,"percent_change":574,"volume":1522,"transactions":9,"vwap":1518},"2025-07-17",14,14.57,13.72,0.55,7100,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":948,"transactions":9,"vwap":1526},"2025-07-16",14.24,13.45,0.5,3.86,{"date":1530,"open":1531,"high":1485,"low":1531,"close":1485,"change":19,"percent_change":222,"volume":1415,"transactions":9,"vwap":1485},"2025-07-15",12.75,{"date":1533,"open":1485,"high":1534,"low":1485,"close":1534,"change":537,"percent_change":905,"volume":801,"transactions":9,"vwap":1534},"2025-07-14",13,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":472,"percent_change":790,"volume":651,"transactions":9,"vwap":1537},"2025-07-11",13.1,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":148,"percent_change":1541,"volume":613,"transactions":9,"vwap":1540},"2025-07-10",13.65,9.37,{"date":1543,"open":1337,"high":1337,"low":1337,"close":1337,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1337},"2025-07-09",{"date":1545,"open":1534,"high":1537,"low":1337,"close":1337,"change":1334,"percent_change":1546,"volume":507,"transactions":9,"vwap":1337},"2025-07-08",-3.7,{"date":1548,"open":1549,"high":1550,"low":1342,"close":1550,"change":1551,"percent_change":1552,"volume":706,"transactions":9,"vwap":1550},"2025-07-07",12.51,12.96,1.03,8.63,{"date":1554,"open":1314,"high":1314,"low":1555,"close":1555,"change":1211,"percent_change":880,"volume":516,"transactions":9,"vwap":1555},"2025-07-03",11.93,{"date":1557,"open":1326,"high":1326,"low":1326,"close":1326,"change":26,"percent_change":26,"volume":172,"transactions":9,"vwap":1326},"2025-07-02",{"date":1559,"open":1560,"high":1549,"low":1326,"close":1326,"change":222,"percent_change":1561,"volume":173,"transactions":9,"vwap":1326},"2025-07-01",12.26,-3.04,{"date":1563,"open":1564,"high":1342,"low":1564,"close":1342,"change":823,"percent_change":1565,"volume":948,"transactions":9,"vwap":1342},"2025-06-30",12.29,0.08,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":124,"percent_change":1571,"volume":557,"transactions":9,"vwap":1569},"2025-06-27",11.64,12.49,11.51,8.61,{"date":1573,"open":1570,"high":1278,"low":1286,"close":1286,"change":26,"percent_change":26,"volume":801,"transactions":9,"vwap":1286},"2025-06-26",{"date":1575,"open":1576,"high":1576,"low":1286,"close":1286,"change":1577,"percent_change":1578,"volume":516,"transactions":9,"vwap":1286},"2025-06-25",12.22,-0.49,-4.09,{"date":1580,"open":1570,"high":1581,"low":1570,"close":1346,"change":660,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1346},"2025-06-24",12.01,-3.38,9300,{"date":1585,"open":1534,"high":1476,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-06-23",12.41,-0.47,-3.65,5700,{"date":1591,"open":1267,"high":1592,"low":1267,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-06-20",12.88,2.28,21.51,75000,{"date":1597,"open":1598,"high":1598,"low":1267,"close":1267,"change":1599,"percent_change":1600,"volume":706,"transactions":9,"vwap":1267},"2025-06-18",10.95,0.15,1.44,{"date":1602,"open":1377,"high":1377,"low":1603,"close":1604,"change":1158,"percent_change":1605,"volume":914,"transactions":9,"vwap":1604},"2025-06-17",10.4,10.45,-5.94,{"date":1607,"open":1239,"high":1608,"low":1239,"close":1377,"change":1577,"percent_change":1609,"volume":734,"transactions":9,"vwap":1377},"2025-06-16",11.95,-4.22,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-06-13",11.71,11.9,11.6,-0.28,-2.36,12600,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":660,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-06-12",12.78,11.88,-3.41,117800,{"date":1625,"open":1626,"high":1325,"low":1461,"close":1325,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1325},"2025-06-11",12,0.48,4.06,9200,{"date":1631,"open":1243,"high":1632,"low":1243,"close":1632,"change":438,"percent_change":1633,"volume":498,"transactions":9,"vwap":1632},"2025-06-10",11.82,2.87,{"date":1635,"open":1243,"high":1636,"low":1273,"close":1636,"change":298,"percent_change":1637,"volume":662,"transactions":9,"vwap":1636},"2025-06-09",11.49,4.45,{"date":1639,"open":1262,"high":1286,"low":1640,"close":1243,"change":560,"percent_change":414,"volume":1641,"transactions":9,"vwap":1243},"2025-06-06",10.53,10300,{"date":1643,"open":1644,"high":1644,"low":1243,"close":1286,"change":560,"percent_change":1645,"volume":914,"transactions":9,"vwap":1286},"2025-06-05",11.81,-4.17,{"date":1647,"open":1465,"high":1648,"low":1626,"close":1626,"change":1216,"percent_change":1158,"volume":836,"transactions":9,"vwap":1626},"2025-06-04",12.33,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":539,"transactions":9,"vwap":1651},"2025-06-03",12.08,-0.58,-4.58,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1192,"percent_change":1659,"volume":901,"transactions":9,"vwap":1658},"2025-06-02",13.42,12.39,12.66,-3.28,{"date":1661,"open":1502,"high":1502,"low":1502,"close":1502,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1502},"2025-05-30",{"date":1663,"open":1664,"high":1502,"low":1664,"close":1502,"change":1665,"percent_change":1666,"volume":651,"transactions":9,"vwap":1502},"2025-05-29",12.09,0.76,6.16,{"date":1668,"open":1669,"high":1342,"low":1669,"close":1648,"change":1670,"percent_change":933,"volume":979,"transactions":9,"vwap":1648},"2025-05-28",12.32,0.02,{"date":1672,"open":1319,"high":1620,"low":1560,"close":1319,"change":777,"percent_change":1673,"volume":523,"transactions":9,"vwap":1319},"2025-05-27",-4.13,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1676},"2025-05-23",12.84,{"date":1678,"open":1679,"high":1679,"low":1326,"close":1676,"change":1442,"percent_change":1680,"volume":546,"transactions":9,"vwap":1676},"2025-05-22",13.41,0.23,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":26,"percent_change":26,"volume":172,"transactions":9,"vwap":1683},"2025-05-21",12.81,{"date":1685,"open":1686,"high":1683,"low":1686,"close":1683,"change":340,"percent_change":1687,"volume":539,"transactions":9,"vwap":1683},"2025-05-20",12.64,3.31,{"date":1689,"open":1560,"high":1534,"low":1560,"close":1690,"change":750,"percent_change":847,"volume":498,"transactions":9,"vwap":1690},"2025-05-19",12.4,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":255,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-05-16",12.99,13.38,12.6,-3.08,4200,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1534,"change":172,"percent_change":965,"volume":1025,"transactions":9,"vwap":1534},"2025-05-15",12.65,13.88,{"date":1703,"open":1508,"high":1704,"low":1626,"close":1626,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1626},"2025-05-14",14.18,-1.33,-9.98,12200,{"date":1709,"open":1534,"high":1710,"low":1711,"close":1710,"change":1599,"percent_change":1712,"volume":801,"transactions":9,"vwap":1710},"2025-05-13",13.33,12.94,1.14,{"date":1714,"open":1715,"high":1716,"low":1325,"close":1717,"change":789,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-05-12",12.82,13.39,13.18,-2.37,31000,{"date":1721,"open":1722,"high":1722,"low":1486,"close":1508,"change":1723,"percent_change":1724,"volume":1415,"transactions":9,"vwap":1508},"2025-05-09",14.47,-0.97,-6.7,{"date":1726,"open":1722,"high":1722,"low":1722,"close":1722,"change":26,"percent_change":26,"volume":490,"transactions":9,"vwap":1722},"2025-05-08",{"date":1728,"open":1729,"high":1730,"low":1470,"close":1722,"change":1731,"percent_change":1436,"volume":1732,"transactions":9,"vwap":1722},"2025-05-07",13.3,15,1.43,14900,{"date":1734,"open":1729,"high":1729,"low":1626,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-05-06",13.04,-0.81,-5.85,6200,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":472,"percent_change":1742,"volume":173,"transactions":9,"vwap":1741},"2025-05-05",13.85,-3.82,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":26,"percent_change":26,"volume":874,"transactions":9,"vwap":1745},"2025-05-02",14.4,{"date":1747,"open":1748,"high":1749,"low":1745,"close":1745,"change":1211,"percent_change":1750,"volume":1072,"transactions":9,"vwap":1745},"2025-05-01",14.84,14.99,-1.3,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1736,"percent_change":515,"volume":539,"transactions":9,"vwap":1753},"2025-04-30",14.59,{"date":1755,"open":1756,"high":175,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":662,"transactions":9,"vwap":1758},"2025-04-29",15.17,14.71,15.4,0.42,2.8,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1767,"volume":948,"transactions":9,"vwap":1764},"2025-04-28",14.6,14.98,14.45,0.52,3.6,{"date":1769,"open":1764,"high":1770,"low":1771,"close":1772,"change":777,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-04-25",15.34,14.21,14.46,-3.54,6000,{"date":1776,"open":1514,"high":1777,"low":1514,"close":1749,"change":857,"percent_change":1778,"volume":1322,"transactions":9,"vwap":1749},"2025-04-24",15.7,12.03,{"date":1780,"open":1781,"high":1716,"low":1781,"close":1694,"change":926,"percent_change":1782,"volume":511,"transactions":9,"vwap":1694},"2025-04-23",13.17,-0.82,{"date":1784,"open":1537,"high":1785,"low":1537,"close":1785,"change":1670,"percent_change":1599,"volume":1786,"transactions":9,"vwap":1785},"2025-04-22",13.49,4300,{"date":1788,"open":1500,"high":1500,"low":1500,"close":1500,"change":230,"percent_change":1789,"volume":613,"transactions":9,"vwap":1500},"2025-04-21",2.59,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":172,"volume":662,"transactions":9,"vwap":1793},"2025-04-17",13.03,13.13,0.13,{"date":1796,"open":1716,"high":1716,"low":1797,"close":1534,"change":114,"percent_change":1798,"volume":546,"transactions":9,"vwap":1534},"2025-04-16",12.58,2.77,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1700,"change":595,"percent_change":1803,"volume":651,"transactions":9,"vwap":1700},"2025-04-15",12.61,13.23,-4.46,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":651,"transactions":9,"vwap":1806},"2025-04-14",13.24,-0.74,-5.29,{"date":1810,"open":1753,"high":1753,"low":1496,"close":1496,"change":255,"percent_change":751,"volume":1072,"transactions":9,"vwap":1496},"2025-04-11",{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-04-10",14.5,14.1,14.38,0.39,2.79,8200,{"date":1820,"open":1821,"high":1822,"low":1485,"close":1823,"change":1665,"percent_change":510,"volume":1824,"transactions":9,"vwap":1823},"2025-04-09",13.01,14.58,13.99,6500,{"date":1826,"open":1802,"high":1802,"low":1802,"close":1802,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1802},"2025-04-08",{"date":1828,"open":1526,"high":1829,"low":1802,"close":1802,"change":1587,"percent_change":1830,"volume":1415,"transactions":9,"vwap":1802},"2025-04-07",13.7,-3.43,{"date":1832,"open":1833,"high":1829,"low":1508,"close":1829,"change":1211,"percent_change":1834,"volume":570,"transactions":9,"vwap":1829},"2025-04-04",13.55,-1.37,{"date":1836,"open":1837,"high":1704,"low":1838,"close":1839,"change":883,"percent_change":1840,"volume":962,"transactions":9,"vwap":1839},"2025-04-03",13.51,13.11,13.89,-2.73,{"date":1842,"open":1507,"high":1753,"low":1843,"close":1844,"change":496,"percent_change":298,"volume":523,"transactions":9,"vwap":1844},"2025-04-02",14.07,14.28,{"date":179,"open":1342,"high":1846,"low":1342,"close":1771,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1771},15.21,1.71,13.68,17200]