[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTIC":3,"homepage-market-summary":34,"stock-historical-NTIC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NTIC","2026-10-06",{"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},"Northern Technologies International Corp.","Nasdaq",null,"COATING, ENGRAVING & ALLIED SERVICES","Northern Technologies International Corp is a United States-based firm that develops and markets proprietary, environmentally beneficial products and services world wide either directly or through a network of joint ventures, distributors, and agents. It operates through two segments, which include ZERUST products and services and Nature-Tec products. Its main business is providing corrosion prevention solutions that are marketed under the ZERUST brand. The company also sells a portfolio of bio-based and biodegradable (compostable) polymer resin compounds and finished products marketed under the Nature-Tec brand. The ZERUST brand generates a vast majority of the revenue for the company. The company generates the majority of its revenue in the United States.","94","Circle Pines, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5125,0.04,"Quarterly",{"close":20,"open":21,"high":20,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},7.805,7.7119,7.711,7.7,0.105,1.36,4455.898938,127,7.7275,10.03,7.35,14864.526087338645,17,8691,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":17,"price":156,"is_up":43},"Comm Services","XLC",111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},7.1,20955,7648496.047922,2.83,"2025-04-24",[187,188,195,203,212,221,227,233,242,249,258,268,274,284,292,302,310,320,329,337,344,350,358,367,375,381,389,397,404,412,419,427,433,439,444,448,454,459,466,473,479,486,495,504,511,521,528,535,542,548,557,562,568,575,580,587,592,595,599,605,609,612,619,625,633,641,648,657,664,672,677,682,688,692,696,703,707,711,714,717,721,726,731,735,740,744,750,753,756,759,763,768,771,775,778,780,784,786,788,792,795,798,800,803,808,811,814,818,822,825,828,832,835,838,841,844,847,850,852,855,861,864,867,870,873,876,881,884,889,895,900,906,911,915,918,923,929,931,936,942,945,948,953,959,962,968,972,975,979,983,987,992,999,1003,1009,1011,1017,1023,1028,1032,1037,1043,1049,1052,1055,1059,1064,1070,1074,1077,1081,1085,1088,1093,1098,1103,1111,1119,1124,1128,1134,1139,1144,1151,1156,1162,1165,1169,1175,1178,1183,1188,1194,1200,1205,1209,1215,1219,1224,1228,1232,1237,1243,1250,1253,1257,1261,1266,1269,1273,1277,1281,1285,1289,1294,1297,1300,1304,1307,1311,1315,1320,1324,1327,1330,1332,1335,1337,1339,1342,1346,1349,1352,1356,1361,1365,1367,1371,1374,1378,1383,1387,1390,1396,1401,1405,1409,1413,1417,1421,1425,1428,1433,1436,1440,1444,1447,1453,1455,1459,1462,1465,1468,1471,1475,1479,1483,1486,1489,1491,1495,1499,1502,1505,1509,1512,1517,1520,1524,1527,1529,1532,1535,1541,1543,1547,1551,1554,1558,1562,1568,1572,1579,1584,1589,1591,1594,1598,1602,1606,1609,1612,1614,1618,1622,1624,1626,1629,1633,1637,1641,1644,1648,1650,1654,1657,1660,1665,1669,1674,1679,1684,1687,1691,1696,1700,1705,1710,1713,1720,1723,1726,1729,1732,1736,1739,1741,1746,1748,1750,1753,1757,1761,1765,1767,1770,1773,1776,1779,1781,1783,1787,1789,1793,1796,1800,1802,1806,1809,1812,1815,1819,1822,1825,1829],{"date":5,"open":21,"high":20,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":23,"close":23,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",7.8,0,4581.6906,134,7.7187,{"date":196,"open":190,"high":197,"low":23,"close":23,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",7.9,-0.01,-0.13,4020.9776,234,7.7815,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",7.7917,7.71,-0.07,-0.9,5123.59107,78,7.765,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",7.8758,7.78,-0.02,-0.26,3940.6906,61,7.8487,{"date":222,"open":190,"high":223,"low":215,"close":190,"change":191,"percent_change":191,"volume":224,"transactions":225,"vwap":226},"2026-09-29",7.845,4219.817664,91,7.8018,{"date":228,"open":190,"high":229,"low":190,"close":190,"change":191,"percent_change":191,"volume":230,"transactions":231,"vwap":232},"2026-09-28",7.835,1088.4126,65,7.8127,{"date":234,"open":235,"high":236,"low":190,"close":190,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",7.82,7.836,-0.05,-0.64,3991.3896,100,7.8098,{"date":243,"open":244,"high":245,"low":244,"close":244,"change":198,"percent_change":199,"volume":246,"transactions":247,"vwap":248},"2026-09-24",7.85,7.89,4126.6906,132,7.8535,{"date":250,"open":251,"high":251,"low":244,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",7.8696,7.86,-0.09,-1.13,2135.71,118,7.873,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",7.907,7.95,7.9002,0.06,0.76,1209.71,60,7.9137,{"date":269,"open":23,"high":245,"low":23,"close":245,"change":85,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",4.5,18061.78049,92,7.7908,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",7.8019,7.53,7.55,-0.36,-4.55,20213.847,167,7.5899,{"date":285,"open":190,"high":286,"low":190,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",7.91,0.19,2.46,1164.690569,88,7.8524,{"date":293,"open":294,"high":295,"low":23,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",7.96,8.025,7.72,-0.24,-3.02,6036.71,220,7.9073,{"date":303,"open":304,"high":304,"low":294,"close":294,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",8.015,-0.085,-1.06,1189.84536,108,7.9935,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",8.08,8,8.045,-0.075,-0.92,2215.859426,135,8.0493,{"date":321,"open":252,"high":322,"low":323,"close":324,"change":93,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",8.16,7.65,8.12,2.78,112710.7258,728,7.8438,{"date":330,"open":331,"high":197,"low":331,"close":197,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",7.59,0.31,4.08,3426.0112,215,7.7942,{"date":338,"open":244,"high":261,"low":331,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",-0.31,-3.92,17863.790316,179,7.8328,{"date":345,"open":346,"high":346,"low":197,"close":197,"change":253,"percent_change":254,"volume":347,"transactions":348,"vwap":349},"2026-09-08",7.965,2813.906587,94,7.9269,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",7.99,-0.0396,-0.49,1845.671101,104,8.0047,{"date":359,"open":360,"high":360,"low":252,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",8.06,8.0296,0.1296,1.64,4297.9918,68,7.955,{"date":368,"open":369,"high":369,"low":197,"close":197,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",8.0259,-0.1,-1.25,6196.654482,152,7.9723,{"date":376,"open":322,"high":322,"low":313,"close":313,"change":198,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",-0.12,2390.0112,128,8.1052,{"date":382,"open":313,"high":383,"low":313,"close":384,"change":377,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",8.1,8.01,-1.48,957.6608,119,8.0536,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":263,"percent_change":92,"volume":394,"transactions":395,"vwap":396},"2026-08-28",8.07,8.13,7.9046,21705.7258,356,8.003,{"date":398,"open":399,"high":399,"low":391,"close":391,"change":400,"percent_change":354,"volume":401,"transactions":402,"vwap":403},"2026-08-27",8.11,-0.04,20760.9848,155,8.0952,{"date":405,"open":406,"high":399,"low":407,"close":399,"change":263,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",8.0762,8.0759,0.75,1710.1828,163,8.0941,{"date":413,"open":414,"high":415,"low":414,"close":414,"change":198,"percent_change":377,"volume":416,"transactions":417,"vwap":418},"2026-08-25",8.05,8.14,943.7258,86,8.0947,{"date":420,"open":421,"high":324,"low":421,"close":360,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",8.03,-0.03,-0.37,2497.7258,105,8.087,{"date":428,"open":415,"high":415,"low":313,"close":429,"change":237,"percent_change":430,"volume":431,"transactions":272,"vwap":432},"2026-08-21",8.09,-0.61,8596.134805,8.0583,{"date":434,"open":414,"high":415,"low":414,"close":415,"change":435,"percent_change":436,"volume":437,"transactions":425,"vwap":438},"2026-08-20",0.09,1.12,1789.25912,8.1043,{"date":440,"open":414,"high":414,"low":414,"close":414,"change":191,"percent_change":191,"volume":441,"transactions":442,"vwap":443},"2026-08-19",2231.499798,164,8.0712,{"date":445,"open":443,"high":415,"low":414,"close":414,"change":191,"percent_change":191,"volume":446,"transactions":447,"vwap":383},"2026-08-18",1884.958653,80,{"date":449,"open":313,"high":415,"low":450,"close":414,"change":263,"percent_change":408,"volume":451,"transactions":452,"vwap":453},"2026-08-17",7.991,2270.186546,280,8.0721,{"date":455,"open":415,"high":415,"low":352,"close":352,"change":253,"percent_change":456,"volume":457,"transactions":458,"vwap":429},"2026-08-14",-1.11,2008.605376,76,{"date":460,"open":461,"high":461,"low":462,"close":312,"change":198,"percent_change":377,"volume":463,"transactions":464,"vwap":465},"2026-08-13",8.1303,8.0249,1569.631921,110,8.1027,{"date":467,"open":468,"high":429,"low":468,"close":429,"change":469,"percent_change":136,"volume":470,"transactions":471,"vwap":472},"2026-08-12",8.02,0.07,455.983308,84,8.0533,{"date":474,"open":475,"high":475,"low":468,"close":468,"change":253,"percent_change":456,"volume":476,"transactions":477,"vwap":478},"2026-08-11",8.736,9458.148184,240,8.112,{"date":480,"open":481,"high":481,"low":482,"close":399,"change":339,"percent_change":483,"volume":484,"transactions":464,"vwap":485},"2026-08-10",8.1949,8.0101,-3.68,6916.8328,8.1114,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",8.41,8.42,0.235,2.87,698.017064,97,8.4314,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":290,"vwap":503},"2026-08-06",8.365,8.0001,8.185,-0.295,-3.48,5934.704512,8.334,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":422,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",8.48,-0.35,501.165324,144,8.3862,{"date":512,"open":489,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",8.6,8.36,8.51,0.1,1.19,10919.3179,314,8.4976,{"date":522,"open":429,"high":488,"low":352,"close":488,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",0.39,4.86,5724.440309,185,8.2042,{"date":529,"open":429,"high":530,"low":468,"close":468,"change":17,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",8.17,0.5,769.81171,53,8.0661,{"date":536,"open":421,"high":414,"low":197,"close":537,"change":538,"percent_change":287,"volume":539,"transactions":540,"vwap":541},"2026-07-30",7.98,0.015,33786.173265,197,7.9756,{"date":543,"open":544,"high":545,"low":346,"close":346,"change":305,"percent_change":306,"volume":546,"transactions":225,"vwap":547},"2026-07-29",8.13348,8.1826,8439.7258,8.0424,{"date":549,"open":550,"high":551,"low":313,"close":414,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",8.0034,8.19,0.02,0.25,6540.104484,99,8.1105,{"date":558,"open":384,"high":421,"low":384,"close":421,"change":198,"percent_change":377,"volume":559,"transactions":560,"vwap":561},"2026-07-27",895.9703,102,8.0417,{"date":563,"open":313,"high":551,"low":537,"close":564,"change":17,"percent_change":531,"volume":565,"transactions":566,"vwap":567},"2026-07-24",8.04,12616.8808,289,8.0541,{"date":569,"open":384,"high":570,"low":313,"close":313,"change":571,"percent_change":572,"volume":573,"transactions":365,"vwap":574},"2026-07-23",8.095,-0.08,-0.99,2516.013295,8.0297,{"date":576,"open":313,"high":312,"low":313,"close":312,"change":469,"percent_change":136,"volume":577,"transactions":578,"vwap":579},"2026-07-22",5810.7258,75,8.029,{"date":581,"open":313,"high":582,"low":313,"close":384,"change":583,"percent_change":584,"volume":585,"transactions":193,"vwap":586},"2026-07-21",8.1899,0.01,0.12,19245.7258,8.0415,{"date":588,"open":415,"high":415,"low":313,"close":313,"change":253,"percent_change":456,"volume":589,"transactions":590,"vwap":591},"2026-07-20",24417.950645,154,8.035,{"date":593,"open":383,"high":399,"low":429,"close":429,"change":400,"percent_change":354,"volume":594,"transactions":9,"vwap":429},"2026-07-17",2700,{"date":596,"open":324,"high":392,"low":324,"close":392,"change":207,"percent_change":597,"volume":598,"transactions":9,"vwap":392},"2026-07-16",-0.85,1200,{"date":600,"open":383,"high":601,"low":414,"close":602,"change":516,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-15",8.38,8.2,1.23,21100,{"date":606,"open":399,"high":607,"low":383,"close":383,"change":191,"percent_change":191,"volume":608,"transactions":9,"vwap":383},"2026-07-14",8.27,3300,{"date":610,"open":530,"high":488,"low":383,"close":383,"change":237,"percent_change":430,"volume":611,"transactions":9,"vwap":383},"2026-07-13",5000,{"date":613,"open":429,"high":614,"low":429,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",8.54,8.15,-0.11,-1.33,17700,{"date":620,"open":607,"high":488,"low":383,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-09",8.26,-0.32,-3.73,24800,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-08",8.76,9,8.58,-0.22,-2.5,11400,{"date":634,"open":635,"high":636,"low":627,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-07",8.85,8.98,8.8,-0.06,-0.68,2600,{"date":642,"open":643,"high":636,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-06",8.55,8.86,0.23,2.67,9700,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-02",8.83,8.96,8.57,8.63,-0.16,-1.82,6900,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":645,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-01",8.53,8.82,8.79,2.69,3600,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-30",8.78,8.95,8.56,-0.27,-3.06,11800,{"date":673,"open":674,"high":675,"low":629,"close":650,"change":111,"percent_change":676,"volume":656,"transactions":9,"vwap":650},"2026-06-29",8.59,8.88,2.79,{"date":678,"open":679,"high":674,"low":679,"close":674,"change":645,"percent_change":680,"volume":681,"transactions":9,"vwap":674},"2026-06-26",8.35,2.75,12200,{"date":683,"open":607,"high":684,"low":607,"close":514,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":514},"2026-06-25",8.44,0.05,0.6,2400,{"date":689,"open":621,"high":690,"low":621,"close":690,"change":263,"percent_change":691,"volume":594,"transactions":9,"vwap":690},"2026-06-24",8.31,0.73,{"date":693,"open":551,"high":679,"low":551,"close":694,"change":17,"percent_change":57,"volume":695,"transactions":9,"vwap":694},"2026-06-23",8.25,3800,{"date":697,"open":391,"high":698,"low":360,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-22",8.24,8.21,0.17,2.11,10400,{"date":704,"open":392,"high":615,"low":564,"close":564,"change":638,"percent_change":705,"volume":706,"transactions":9,"vwap":564},"2026-06-18",-0.74,10700,{"date":708,"open":414,"high":709,"low":352,"close":383,"change":17,"percent_change":531,"volume":710,"transactions":9,"vwap":383},"2026-06-17",8.22,16100,{"date":712,"open":429,"high":399,"low":313,"close":360,"change":17,"percent_change":531,"volume":713,"transactions":9,"vwap":360},"2026-06-16",20900,{"date":715,"open":429,"high":429,"low":537,"close":468,"change":422,"percent_change":423,"volume":716,"transactions":9,"vwap":468},"2026-06-15",8000,{"date":718,"open":399,"high":399,"low":190,"close":414,"change":237,"percent_change":719,"volume":720,"transactions":9,"vwap":414},"2026-06-12",-0.62,19000,{"date":722,"open":429,"high":383,"low":421,"close":383,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":383},"2026-06-11",0.13,1.63,1700,{"date":727,"open":384,"high":391,"low":261,"close":728,"change":400,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-10",7.97,-0.5,11200,{"date":732,"open":421,"high":421,"low":294,"close":384,"change":216,"percent_change":733,"volume":734,"transactions":9,"vwap":384},"2026-06-09",-0.25,6000,{"date":736,"open":312,"high":383,"low":384,"close":421,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":421},"2026-06-08",0.03,0.38,4400,{"date":741,"open":261,"high":313,"low":197,"close":313,"change":584,"percent_change":742,"volume":743,"transactions":9,"vwap":313},"2026-06-05",1.52,8700,{"date":745,"open":313,"high":313,"low":746,"close":747,"change":207,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-04",7.77,7.88,-0.88,80300,{"date":751,"open":384,"high":384,"low":261,"close":261,"change":237,"percent_change":719,"volume":752,"transactions":9,"vwap":261},"2026-06-03",3100,{"date":754,"open":360,"high":360,"low":261,"close":313,"change":638,"percent_change":705,"volume":755,"transactions":9,"vwap":313},"2026-06-02",2300,{"date":757,"open":294,"high":360,"low":261,"close":360,"change":263,"percent_change":408,"volume":758,"transactions":9,"vwap":360},"2026-06-01",9200,{"date":760,"open":761,"high":564,"low":761,"close":313,"change":638,"percent_change":705,"volume":762,"transactions":9,"vwap":313},"2026-05-29",7.93,6400,{"date":764,"open":728,"high":360,"low":261,"close":360,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":360},"2026-05-28",0.11,1.38,5800,{"date":769,"open":261,"high":537,"low":197,"close":261,"change":17,"percent_change":100,"volume":770,"transactions":9,"vwap":261},"2026-05-27",13000,{"date":772,"open":261,"high":313,"low":286,"close":286,"change":253,"percent_change":773,"volume":774,"transactions":9,"vwap":286},"2026-05-26",-1.12,18800,{"date":776,"open":313,"high":468,"low":294,"close":313,"change":583,"percent_change":723,"volume":777,"transactions":9,"vwap":313},"2026-05-22",9800,{"date":779,"open":352,"high":352,"low":261,"close":352,"change":198,"percent_change":377,"volume":594,"transactions":9,"vwap":352},"2026-05-21",{"date":781,"open":537,"high":313,"low":197,"close":313,"change":516,"percent_change":782,"volume":783,"transactions":9,"vwap":313},"2026-05-20",1.27,6300,{"date":785,"open":261,"high":384,"low":197,"close":197,"change":191,"percent_change":191,"volume":734,"transactions":9,"vwap":197},"2026-05-19",{"date":787,"open":197,"high":261,"low":197,"close":197,"change":191,"percent_change":191,"volume":695,"transactions":9,"vwap":197},"2026-05-18",{"date":789,"open":414,"high":414,"low":197,"close":197,"change":571,"percent_change":790,"volume":791,"transactions":9,"vwap":197},"2026-05-15",-1,9100,{"date":793,"open":391,"high":312,"low":537,"close":537,"change":216,"percent_change":733,"volume":794,"transactions":9,"vwap":537},"2026-05-14",9900,{"date":796,"open":414,"high":414,"low":352,"close":313,"change":583,"percent_change":723,"volume":797,"transactions":9,"vwap":313},"2026-05-13",13500,{"date":799,"open":384,"high":414,"low":352,"close":352,"change":552,"percent_change":553,"volume":710,"transactions":9,"vwap":352},"2026-05-12",{"date":801,"open":313,"high":414,"low":728,"close":728,"change":583,"percent_change":723,"volume":802,"transactions":9,"vwap":728},"2026-05-11",76300,{"date":804,"open":728,"high":564,"low":805,"close":294,"change":422,"percent_change":806,"volume":807,"transactions":9,"vwap":294},"2026-05-08",7.94,-0.38,54000,{"date":809,"open":313,"high":313,"low":261,"close":352,"change":198,"percent_change":377,"volume":810,"transactions":9,"vwap":352},"2026-05-07",15100,{"date":812,"open":414,"high":392,"low":313,"close":313,"change":422,"percent_change":423,"volume":813,"transactions":9,"vwap":313},"2026-05-06",42500,{"date":815,"open":537,"high":415,"low":537,"close":421,"change":723,"percent_change":816,"volume":817,"transactions":9,"vwap":421},"2026-05-05",1.65,11300,{"date":819,"open":313,"high":313,"low":197,"close":197,"change":237,"percent_change":820,"volume":821,"transactions":9,"vwap":197},"2026-05-04",-0.63,7100,{"date":823,"open":313,"high":360,"low":261,"close":261,"change":237,"percent_change":719,"volume":824,"transactions":9,"vwap":261},"2026-05-01",9500,{"date":826,"open":352,"high":414,"low":197,"close":313,"change":17,"percent_change":531,"volume":827,"transactions":9,"vwap":313},"2026-04-30",34200,{"date":829,"open":261,"high":615,"low":261,"close":294,"change":207,"percent_change":830,"volume":831,"transactions":9,"vwap":294},"2026-04-29",-0.87,2800,{"date":833,"open":399,"high":399,"low":384,"close":421,"change":191,"percent_change":191,"volume":834,"transactions":9,"vwap":421},"2026-04-28",4900,{"date":836,"open":414,"high":383,"low":261,"close":421,"change":583,"percent_change":584,"volume":837,"transactions":9,"vwap":421},"2026-04-27",13300,{"date":839,"open":313,"high":840,"low":313,"close":468,"change":552,"percent_change":553,"volume":758,"transactions":9,"vwap":468},"2026-04-24",8.18,{"date":842,"open":261,"high":391,"low":261,"close":313,"change":422,"percent_change":423,"volume":843,"transactions":9,"vwap":313},"2026-04-23",39600,{"date":845,"open":324,"high":530,"low":421,"close":421,"change":583,"percent_change":584,"volume":846,"transactions":9,"vwap":421},"2026-04-22",5700,{"date":848,"open":383,"high":602,"low":468,"close":468,"change":638,"percent_change":705,"volume":849,"transactions":9,"vwap":468},"2026-04-21",11600,{"date":851,"open":383,"high":602,"low":414,"close":312,"change":422,"percent_change":423,"volume":758,"transactions":9,"vwap":312},"2026-04-20",{"date":853,"open":699,"high":699,"low":429,"close":399,"change":370,"percent_change":854,"volume":725,"transactions":9,"vwap":399},"2026-04-17",-1.22,{"date":856,"open":857,"high":858,"low":414,"close":699,"change":723,"percent_change":859,"volume":860,"transactions":9,"vwap":699},"2026-04-16",8.29,8.5,1.61,8400,{"date":862,"open":414,"high":415,"low":414,"close":312,"change":737,"percent_change":863,"volume":849,"transactions":9,"vwap":312},"2026-04-15",0.37,{"date":865,"open":383,"high":866,"low":414,"close":414,"change":638,"percent_change":705,"volume":618,"transactions":9,"vwap":414},"2026-04-14",8.45,{"date":868,"open":261,"high":399,"low":761,"close":399,"change":765,"percent_change":766,"volume":869,"transactions":9,"vwap":399},"2026-04-13",34800,{"date":871,"open":659,"high":659,"low":313,"close":313,"change":198,"percent_change":377,"volume":872,"transactions":9,"vwap":313},"2026-04-10",4000,{"date":874,"open":564,"high":857,"low":728,"close":384,"change":583,"percent_change":584,"volume":875,"transactions":9,"vwap":384},"2026-04-09",13700,{"date":877,"open":602,"high":878,"low":728,"close":313,"change":370,"percent_change":879,"volume":880,"transactions":9,"vwap":313},"2026-04-08",8.32,-1.23,30500,{"date":882,"open":694,"high":694,"low":383,"close":383,"change":191,"percent_change":191,"volume":883,"transactions":9,"vwap":383},"2026-04-07",1900,{"date":885,"open":878,"high":878,"low":383,"close":383,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":383},"2026-04-06",0.18,2.27,2200,{"date":890,"open":564,"high":615,"low":245,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-02",7.92,-0.18,-2.22,10900,{"date":896,"open":690,"high":690,"low":384,"close":383,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":383},"2026-04-01",-0.14,-1.7,4700,{"date":901,"open":902,"high":903,"low":698,"close":698,"change":253,"percent_change":904,"volume":905,"transactions":9,"vwap":698},"2026-03-31",8.61,8.81,-1.08,16600,{"date":907,"open":908,"high":908,"low":607,"close":909,"change":469,"percent_change":910,"volume":716,"transactions":9,"vwap":909},"2026-03-30",8.89,8.33,0.85,{"date":912,"open":913,"high":913,"low":694,"close":621,"change":897,"percent_change":914,"volume":834,"transactions":9,"vwap":621},"2026-03-27",8.4,-1.67,{"date":916,"open":629,"high":629,"low":913,"close":913,"change":207,"percent_change":917,"volume":695,"transactions":9,"vwap":913},"2026-03-26",-0.83,{"date":919,"open":920,"high":902,"low":920,"close":920,"change":199,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-03-25",8.47,-1.51,4500,{"date":924,"open":925,"high":628,"low":513,"close":513,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":513},"2026-03-24",8.67,0.2,2.38,13100,{"date":930,"open":913,"high":674,"low":913,"close":913,"change":638,"percent_change":175,"volume":739,"transactions":9,"vwap":913},"2026-03-23",{"date":932,"open":913,"high":933,"low":913,"close":933,"change":237,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-20",8.46,-0.59,11900,{"date":937,"open":668,"high":938,"low":913,"close":515,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":515},"2026-03-19",8.84,0.27,3.28,9600,{"date":943,"open":944,"high":944,"low":698,"close":698,"change":191,"percent_change":191,"volume":608,"transactions":9,"vwap":698},"2026-03-18",8.37,{"date":946,"open":514,"high":629,"low":698,"close":698,"change":198,"percent_change":377,"volume":947,"transactions":9,"vwap":698},"2026-03-17",3700,{"date":949,"open":950,"high":950,"low":698,"close":694,"change":951,"percent_change":952,"volume":752,"transactions":9,"vwap":694},"2026-03-16",8.72,-0.43,-4.95,{"date":954,"open":652,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":831,"transactions":9,"vwap":955},"2026-03-13",8.68,8.49,0.28,3.33,{"date":960,"open":933,"high":858,"low":913,"close":913,"change":422,"percent_change":279,"volume":961,"transactions":9,"vwap":913},"2026-03-12",4300,{"date":963,"open":629,"high":629,"low":913,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-03-11",8.43,-0.23,-2.66,4800,{"date":969,"open":666,"high":661,"low":652,"close":970,"change":370,"percent_change":971,"volume":767,"transactions":9,"vwap":970},"2026-03-10",8.66,-1.14,{"date":973,"open":668,"high":908,"low":668,"close":627,"change":723,"percent_change":974,"volume":611,"transactions":9,"vwap":627},"2026-03-09",1.51,{"date":976,"open":955,"high":977,"low":643,"close":653,"change":216,"percent_change":965,"volume":978,"transactions":9,"vwap":653},"2026-03-06",8.71,2500,{"date":980,"open":977,"high":650,"low":981,"close":981,"change":199,"percent_change":385,"volume":982,"transactions":9,"vwap":981},"2026-03-05",8.65,5300,{"date":984,"open":628,"high":628,"low":666,"close":666,"change":377,"percent_change":985,"volume":986,"transactions":9,"vwap":666},"2026-03-04",-1.35,1400,{"date":988,"open":989,"high":628,"low":977,"close":990,"change":377,"percent_change":617,"volume":991,"transactions":9,"vwap":990},"2026-03-03",8.73,8.9,6500,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":584,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-02",8.75,9.17,9.02,1.35,3200,{"date":1000,"open":955,"high":1001,"low":513,"close":990,"change":737,"percent_change":85,"volume":1002,"transactions":9,"vwap":990},"2026-02-27",9.18,12000,{"date":1004,"open":908,"high":1005,"low":902,"close":1006,"change":765,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-02-26",9.04,8.87,1.26,6200,{"date":1010,"open":994,"high":903,"low":674,"close":627,"change":583,"percent_change":765,"volume":941,"transactions":9,"vwap":627},"2026-02-25",{"date":1012,"open":1013,"high":1013,"low":994,"close":994,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":994},"2026-02-24",8.91,-0.3,-3.31,1800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":237,"percent_change":1022,"volume":725,"transactions":9,"vwap":1021},"2026-02-23",9.06,9.1,9.05,-0.55,{"date":1024,"open":1025,"high":1026,"low":650,"close":1020,"change":377,"percent_change":1027,"volume":725,"transactions":9,"vwap":1020},"2026-02-20",9.21,9.22,-1.3,{"date":1029,"open":1030,"high":1026,"low":1030,"close":1026,"change":645,"percent_change":1031,"volume":978,"transactions":9,"vwap":1026},"2026-02-19",9.19,2.56,{"date":1033,"open":1034,"high":1034,"low":644,"close":1035,"change":217,"percent_change":1036,"volume":608,"transactions":9,"vwap":1035},"2026-02-18",9.26,8.99,-2.81,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":93,"percent_change":1042,"volume":922,"transactions":9,"vwap":1041},"2026-02-17",9.12,9.51,9.25,2.44,{"date":1044,"open":1045,"high":1021,"low":981,"close":1046,"change":1047,"percent_change":1048,"volume":941,"transactions":9,"vwap":1046},"2026-02-13",8.97,9.03,0.16,1.8,{"date":1050,"open":981,"high":1006,"low":515,"close":1006,"change":332,"percent_change":1051,"volume":982,"transactions":9,"vwap":1006},"2026-02-12",3.62,{"date":1053,"open":513,"high":1054,"low":668,"close":668,"change":422,"percent_change":507,"volume":594,"transactions":9,"vwap":668},"2026-02-11",8.69,{"date":1056,"open":666,"high":666,"low":674,"close":674,"change":654,"percent_change":1057,"volume":1058,"transactions":9,"vwap":674},"2026-02-10",-1.83,3000,{"date":1060,"open":1046,"high":1046,"low":994,"close":994,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":994},"2026-02-09",-0.34,-3.74,2000,{"date":1065,"open":1005,"high":1066,"low":628,"close":1067,"change":1068,"percent_change":1069,"volume":770,"transactions":9,"vwap":1067},"2026-02-06",9.44,9.09,0.26,2.94,{"date":1071,"open":938,"high":1072,"low":650,"close":650,"change":253,"percent_change":1073,"volume":1016,"transactions":9,"vwap":650},"2026-02-05",9.16,-1.01,{"date":1075,"open":1045,"high":1067,"low":653,"close":1076,"change":370,"percent_change":456,"volume":687,"transactions":9,"vwap":1076},"2026-02-04",8.92,{"date":1078,"open":628,"high":1079,"low":628,"close":996,"change":93,"percent_change":1080,"volume":594,"transactions":9,"vwap":996},"2026-02-03",9.36,2.5,{"date":1082,"open":996,"high":1083,"low":637,"close":637,"change":217,"percent_change":1084,"volume":611,"transactions":9,"vwap":637},"2026-02-02",9.15,-2.87,{"date":1086,"open":1046,"high":1072,"low":1046,"close":1019,"change":422,"percent_change":1087,"volume":725,"transactions":9,"vwap":1019},"2026-01-30",-0.33,{"date":1089,"open":628,"high":1090,"low":938,"close":1067,"change":1091,"percent_change":1092,"volume":767,"transactions":9,"vwap":1067},"2026-01-29",9.13,0.08,0.89,{"date":1094,"open":1079,"high":1079,"low":1095,"close":1096,"change":370,"percent_change":1097,"volume":899,"transactions":9,"vwap":1096},"2026-01-28",8.94,9.01,-1.1,{"date":1099,"open":1067,"high":1100,"low":1035,"close":1101,"change":253,"percent_change":1102,"volume":1008,"transactions":9,"vwap":1101},"2026-01-27",9.23,9.11,-0.98,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":806,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-01-26",9.48,9.62,9.14,9.2,-3.97,5100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":339,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-23",9.86,9.97,9.33,9.58,-3.13,11500,{"date":1120,"open":1107,"high":1121,"low":1101,"close":1121,"change":1122,"percent_change":1005,"volume":1123,"transactions":9,"vwap":1121},"2026-01-22",9.89,0.82,14000,{"date":1125,"open":1096,"high":1030,"low":1096,"close":1126,"change":583,"percent_change":765,"volume":1127,"transactions":9,"vwap":1126},"2026-01-21",9.07,3400,{"date":1129,"open":1130,"high":1131,"low":651,"close":1019,"change":1132,"percent_change":1133,"volume":770,"transactions":9,"vwap":1019},"2026-01-20",9.32,9.45,-0.28,-3,{"date":1135,"open":1136,"high":1136,"low":1115,"close":1137,"change":965,"percent_change":1138,"volume":663,"transactions":9,"vwap":1137},"2026-01-16",9.52,9.34,-2.4,{"date":1140,"open":1131,"high":29,"low":1141,"close":1142,"change":583,"percent_change":516,"volume":1143,"transactions":9,"vwap":1142},"2026-01-15",9.37,9.57,25100,{"date":1145,"open":1146,"high":1147,"low":1108,"close":1148,"change":686,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-01-14",9.64,9.66,9.56,6.7,28900,{"date":1152,"open":1100,"high":1153,"low":1013,"close":651,"change":733,"percent_change":1154,"volume":1155,"transactions":9,"vwap":651},"2026-01-13",9.38,-2.71,21900,{"date":1157,"open":1158,"high":1159,"low":515,"close":1025,"change":141,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1025},"2026-01-12",8.77,9.39,5.26,25500,{"date":1163,"open":994,"high":1006,"low":684,"close":994,"change":263,"percent_change":1164,"volume":794,"transactions":9,"vwap":994},"2026-01-09",0.69,{"date":1166,"open":313,"high":1045,"low":261,"close":1054,"change":237,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1054},"2026-01-08",-0.57,40400,{"date":1170,"open":1013,"high":1095,"low":1171,"close":1172,"change":116,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-01-07",8.62,8.74,-1.91,24500,{"date":1176,"open":955,"high":636,"low":488,"close":1013,"change":553,"percent_change":1177,"volume":777,"transactions":9,"vwap":1013},"2026-01-06",2.89,{"date":1179,"open":551,"high":1013,"low":615,"close":970,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":970},"2026-01-05",0.54,6.65,50400,{"date":1184,"open":286,"high":878,"low":215,"close":324,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":324},"2026-01-02",0.29,3.7,38800,{"date":1189,"open":278,"high":286,"low":1190,"close":1191,"change":957,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2025-12-31",7.51,7.83,3.71,23200,{"date":1195,"open":1196,"high":1197,"low":1196,"close":278,"change":685,"percent_change":1198,"volume":1199,"transactions":9,"vwap":278},"2025-12-30",7.5,7.61,0.67,46700,{"date":1201,"open":278,"high":1202,"low":1203,"close":1196,"change":207,"percent_change":316,"volume":1204,"transactions":9,"vwap":1196},"2025-12-29",7.57,7.46,55000,{"date":1206,"open":1197,"high":23,"low":1207,"close":1202,"change":377,"percent_change":1208,"volume":813,"transactions":9,"vwap":1202},"2025-12-26",7.52,-1.56,{"date":1210,"open":1196,"high":1211,"low":1196,"close":1212,"change":700,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-12-24",7.73,7.69,2.26,10600,{"date":1216,"open":206,"high":1217,"low":1190,"close":1207,"change":892,"percent_change":1218,"volume":941,"transactions":9,"vwap":1207},"2025-12-23",7.76,-2.34,{"date":1220,"open":1221,"high":245,"low":23,"close":23,"change":897,"percent_change":1222,"volume":1223,"transactions":9,"vwap":23},"2025-12-22",7.81,-1.79,8100,{"date":1225,"open":1221,"high":537,"low":23,"close":1226,"change":17,"percent_change":100,"volume":1227,"transactions":9,"vwap":1226},"2025-12-19",7.84,25900,{"date":1229,"open":215,"high":197,"low":1230,"close":190,"change":685,"percent_change":1231,"volume":743,"transactions":9,"vwap":190},"2025-12-18",7.74,0.65,{"date":1233,"open":235,"high":244,"low":206,"close":1234,"change":638,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2025-12-17",7.75,-0.77,29800,{"date":1238,"open":1239,"high":252,"low":1240,"close":1221,"change":553,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1221},"2025-12-16",7.54,7.47,3.31,56700,{"date":1244,"open":1203,"high":1245,"low":1246,"close":1247,"change":516,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-12-15",7.66,7.4,7.56,1.34,54600,{"date":1251,"open":1196,"high":1207,"low":1203,"close":1203,"change":583,"percent_change":723,"volume":1252,"transactions":9,"vwap":1203},"2025-12-12",15700,{"date":1254,"open":1246,"high":1190,"low":1246,"close":1255,"change":516,"percent_change":25,"volume":1256,"transactions":9,"vwap":1255},"2025-12-11",7.45,24600,{"date":1258,"open":1239,"high":278,"low":30,"close":30,"change":892,"percent_change":1259,"volume":1260,"transactions":9,"vwap":30},"2025-12-10",-2.39,187200,{"date":1262,"open":1203,"high":1202,"low":1263,"close":277,"change":723,"percent_change":1264,"volume":1265,"transactions":9,"vwap":277},"2025-12-09",7.41,1.76,27000,{"date":1267,"open":1263,"high":1255,"low":1268,"close":1246,"change":552,"percent_change":939,"volume":774,"transactions":9,"vwap":1246},"2025-12-08",7.37,{"date":1270,"open":1246,"high":1255,"low":1268,"close":1271,"change":216,"percent_change":669,"volume":1272,"transactions":9,"vwap":1271},"2025-12-05",7.38,16400,{"date":1274,"open":1275,"high":1255,"low":30,"close":1246,"change":191,"percent_change":191,"volume":1276,"transactions":9,"vwap":1246},"2025-12-04",7.44,31100,{"date":1278,"open":1279,"high":1240,"low":1246,"close":1246,"change":17,"percent_change":1180,"volume":1280,"transactions":9,"vwap":1246},"2025-12-03",7.43,15600,{"date":1282,"open":1246,"high":1240,"low":1283,"close":1283,"change":400,"percent_change":1284,"volume":1168,"transactions":9,"vwap":1283},"2025-12-02",7.36,-0.54,{"date":1286,"open":1287,"high":1287,"low":1246,"close":1246,"change":400,"percent_change":1284,"volume":1288,"transactions":9,"vwap":1246},"2025-12-01",7.48,37200,{"date":1290,"open":1291,"high":1239,"low":1246,"close":1275,"change":422,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1275},"2025-11-28",7.49,-0.4,34400,{"date":1295,"open":277,"high":1202,"low":1240,"close":1240,"change":198,"percent_change":199,"volume":1296,"transactions":9,"vwap":1240},"2025-11-26",33400,{"date":1298,"open":1287,"high":1239,"low":1287,"close":1287,"change":191,"percent_change":191,"volume":1299,"transactions":9,"vwap":1287},"2025-11-25",31600,{"date":1301,"open":1190,"high":1239,"low":1240,"close":1287,"change":237,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1287},"2025-11-24",-0.66,42900,{"date":1305,"open":1190,"high":1202,"low":1240,"close":277,"change":583,"percent_change":723,"volume":1306,"transactions":9,"vwap":277},"2025-11-21",15800,{"date":1308,"open":1239,"high":1234,"low":1255,"close":1207,"change":1091,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1207},"2025-11-20",1.08,28500,{"date":1312,"open":1255,"high":891,"low":1246,"close":1275,"change":400,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1275},"2025-11-19",-0.53,56200,{"date":1316,"open":252,"high":313,"low":1271,"close":1287,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1287},"2025-11-18",-0.47,-5.91,116000,{"date":1321,"open":414,"high":312,"low":261,"close":261,"change":616,"percent_change":1322,"volume":1323,"transactions":9,"vwap":261},"2025-11-17",-1.36,43000,{"date":1325,"open":360,"high":415,"low":360,"close":360,"change":191,"percent_change":191,"volume":1326,"transactions":9,"vwap":360},"2025-11-14",7600,{"date":1328,"open":324,"high":415,"low":360,"close":360,"change":571,"percent_change":1102,"volume":1329,"transactions":9,"vwap":360},"2025-11-13",12900,{"date":1331,"open":392,"high":602,"low":392,"close":415,"change":737,"percent_change":863,"volume":834,"transactions":9,"vwap":415},"2025-11-12",{"date":1333,"open":615,"high":615,"low":399,"close":399,"change":583,"percent_change":584,"volume":1334,"transactions":9,"vwap":399},"2025-11-11",1500,{"date":1336,"open":324,"high":607,"low":383,"close":383,"change":191,"percent_change":191,"volume":941,"transactions":9,"vwap":383},"2025-11-10",{"date":1338,"open":530,"high":530,"low":383,"close":383,"change":191,"percent_change":191,"volume":1334,"transactions":9,"vwap":383},"2025-11-07",{"date":1340,"open":324,"high":602,"low":468,"close":383,"change":198,"percent_change":377,"volume":1341,"transactions":9,"vwap":383},"2025-11-06",14200,{"date":1343,"open":621,"high":621,"low":399,"close":399,"change":616,"percent_change":1344,"volume":1345,"transactions":9,"vwap":399},"2025-11-05",-1.34,8300,{"date":1347,"open":323,"high":690,"low":323,"close":709,"change":92,"percent_change":1121,"volume":1348,"transactions":9,"vwap":709},"2025-11-04",23300,{"date":1350,"open":1203,"high":1207,"low":1268,"close":1287,"change":685,"percent_change":1198,"volume":1351,"transactions":9,"vwap":1287},"2025-11-03",46300,{"date":1353,"open":1190,"high":1217,"low":1279,"close":1279,"change":897,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1279},"2025-10-31",-1.85,36900,{"date":1357,"open":1358,"high":1221,"low":1190,"close":1202,"change":253,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1202},"2025-10-30",7.64,-1.17,36400,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1245,"change":198,"percent_change":199,"volume":687,"transactions":9,"vwap":1245},"2025-10-29",7.6,7.67,{"date":1366,"open":323,"high":1364,"low":1363,"close":1364,"change":552,"percent_change":1068,"volume":647,"transactions":9,"vwap":1364},"2025-10-28",{"date":1368,"open":746,"high":746,"low":1197,"close":323,"change":654,"percent_change":1369,"volume":1370,"transactions":9,"vwap":323},"2025-10-27",-2.05,28300,{"date":1372,"open":197,"high":891,"low":746,"close":1221,"change":583,"percent_change":723,"volume":1373,"transactions":9,"vwap":1221},"2025-10-24",5900,{"date":1375,"open":323,"high":244,"low":278,"close":190,"change":93,"percent_change":1376,"volume":1377,"transactions":9,"vwap":190},"2025-10-23",2.9,44900,{"date":1379,"open":1197,"high":23,"low":1207,"close":1380,"change":685,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-10-22",7.58,0.66,67300,{"date":1384,"open":1240,"high":23,"low":1203,"close":277,"change":469,"percent_change":1385,"volume":1386,"transactions":9,"vwap":277},"2025-10-21",0.94,7800,{"date":1388,"open":278,"high":278,"low":1246,"close":1203,"change":17,"percent_change":1180,"volume":1389,"transactions":9,"vwap":1203},"2025-10-20",15400,{"date":1391,"open":277,"high":1212,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-10-17",7.42,-0.21,-2.75,29300,{"date":1397,"open":190,"high":190,"low":1207,"close":1398,"change":370,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-10-16",7.63,-1.29,17900,{"date":1402,"open":1245,"high":1226,"low":323,"close":1211,"change":17,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1211},"2025-10-15",0.52,16000,{"date":1406,"open":891,"high":891,"low":1364,"close":1212,"change":370,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1212},"2025-10-14",-1.28,6600,{"date":1410,"open":747,"high":352,"low":1411,"close":1411,"change":552,"percent_change":1068,"volume":1412,"transactions":9,"vwap":1411},"2025-10-13",7.79,9400,{"date":1414,"open":1211,"high":190,"low":1245,"close":746,"change":253,"percent_change":1415,"volume":1416,"transactions":9,"vwap":746},"2025-10-10",-1.15,12700,{"date":1418,"open":761,"high":698,"low":1419,"close":252,"change":207,"percent_change":748,"volume":1420,"transactions":9,"vwap":252},"2025-10-09",7.62,33900,{"date":1422,"open":414,"high":414,"low":252,"close":761,"change":377,"percent_change":1423,"volume":1424,"transactions":9,"vwap":761},"2025-10-08",-1.49,12500,{"date":1426,"open":857,"high":690,"low":313,"close":414,"change":370,"percent_change":879,"volume":1427,"transactions":9,"vwap":414},"2025-10-07",21600,{"date":1429,"open":1197,"high":878,"low":1363,"close":615,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":615},"2025-10-06",0.62,8.23,31800,{"date":1434,"open":1363,"high":1217,"low":1207,"close":277,"change":199,"percent_change":898,"volume":1435,"transactions":9,"vwap":277},"2025-10-03",15500,{"date":1437,"open":1364,"high":1438,"low":1380,"close":1245,"change":198,"percent_change":199,"volume":1439,"transactions":9,"vwap":1245},"2025-10-02",7.68,12400,{"date":1441,"open":1245,"high":197,"low":1358,"close":1364,"change":400,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1364},"2025-10-01",-0.52,10300,{"date":1445,"open":296,"high":805,"low":1398,"close":206,"change":765,"percent_change":1446,"volume":1193,"transactions":9,"vwap":206},"2025-09-30",1.45,{"date":1448,"open":190,"high":1449,"low":1363,"close":1363,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1363},"2025-09-29",7.87,-0.2,-2.56,8600,{"date":1454,"open":1212,"high":1191,"low":1212,"close":190,"change":17,"percent_change":1403,"volume":834,"transactions":9,"vwap":190},"2025-09-26",{"date":1456,"open":1438,"high":1411,"low":1438,"close":1217,"change":1091,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1217},"2025-09-25",1.04,5500,{"date":1460,"open":252,"high":252,"low":1438,"close":1438,"change":377,"percent_change":1461,"volume":899,"transactions":9,"vwap":1438},"2025-09-24",-1.54,{"date":1463,"open":245,"high":245,"low":746,"close":190,"change":616,"percent_change":1464,"volume":1408,"transactions":9,"vwap":190},"2025-09-23",-1.39,{"date":1466,"open":1211,"high":615,"low":206,"close":286,"change":287,"percent_change":288,"volume":1467,"transactions":9,"vwap":286},"2025-09-22",28100,{"date":1469,"open":1217,"high":197,"low":296,"close":296,"change":377,"percent_change":1470,"volume":1276,"transactions":9,"vwap":296},"2025-09-19",-1.53,{"date":1472,"open":1217,"high":294,"low":206,"close":1226,"change":86,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1226},"2025-09-18",1.82,26600,{"date":1476,"open":323,"high":245,"low":323,"close":23,"change":1091,"percent_change":1477,"volume":1478,"transactions":9,"vwap":23},"2025-09-17",1.05,11100,{"date":1480,"open":1234,"high":235,"low":1197,"close":1419,"change":199,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1419},"2025-09-16",-1.68,24700,{"date":1484,"open":245,"high":245,"low":1364,"close":1234,"change":198,"percent_change":199,"volume":1485,"transactions":9,"vwap":1234},"2025-09-15",9300,{"date":1487,"open":1221,"high":252,"low":1217,"close":1217,"change":199,"percent_change":1488,"volume":611,"transactions":9,"vwap":1217},"2025-09-12",-1.65,{"date":1490,"open":197,"high":352,"low":252,"close":245,"change":198,"percent_change":199,"volume":1373,"transactions":9,"vwap":245},"2025-09-11",{"date":1492,"open":728,"high":352,"low":197,"close":197,"change":1493,"percent_change":1494,"volume":783,"transactions":9,"vwap":197},"2025-09-10",-0.19,-2.35,{"date":1496,"open":245,"high":429,"low":1234,"close":429,"change":93,"percent_change":1497,"volume":1498,"transactions":9,"vwap":429},"2025-09-09",2.8,20000,{"date":1500,"open":746,"high":286,"low":746,"close":1449,"change":584,"percent_change":1501,"volume":899,"transactions":9,"vwap":1449},"2025-09-08",1.55,{"date":1503,"open":1398,"high":190,"low":1197,"close":1234,"change":263,"percent_change":1504,"volume":791,"transactions":9,"vwap":1234},"2025-09-05",0.78,{"date":1506,"open":1203,"high":1234,"low":1246,"close":1212,"change":1507,"percent_change":1508,"volume":1498,"transactions":9,"vwap":1212},"2025-09-04",0.33,4.48,{"date":1510,"open":30,"high":1279,"low":1511,"close":1283,"change":263,"percent_change":1122,"volume":1370,"transactions":9,"vwap":1283},"2025-09-03",7.25,{"date":1513,"open":1246,"high":331,"low":1514,"close":1515,"change":370,"percent_change":985,"volume":1516,"transactions":9,"vwap":1515},"2025-09-02",7.26,7.3,57500,{"date":1518,"open":1279,"high":1275,"low":1246,"close":1246,"change":552,"percent_change":939,"volume":1519,"transactions":9,"vwap":1246},"2025-08-29",17000,{"date":1521,"open":1263,"high":1239,"low":30,"close":1271,"change":207,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1271},"2025-08-28",-0.94,18300,{"date":1525,"open":1255,"high":1247,"low":1392,"close":1255,"change":583,"percent_change":723,"volume":1526,"transactions":9,"vwap":1255},"2025-08-27",16200,{"date":1528,"open":1364,"high":1364,"low":1246,"close":1275,"change":630,"percent_change":1084,"volume":1519,"transactions":9,"vwap":1275},"2025-08-26",{"date":1530,"open":1438,"high":1217,"low":323,"close":1245,"change":263,"percent_change":1531,"volume":1458,"transactions":9,"vwap":1245},"2025-08-25",0.79,{"date":1533,"open":30,"high":1438,"low":30,"close":1363,"change":1185,"percent_change":1534,"volume":875,"transactions":9,"vwap":1363},"2025-08-22",3.97,{"date":1536,"open":1537,"high":1246,"low":1515,"close":1538,"change":897,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-08-21",7.39,7.31,-1.88,6700,{"date":1542,"open":1275,"high":1291,"low":1246,"close":1255,"change":191,"percent_change":191,"volume":791,"transactions":9,"vwap":1255},"2025-08-20",{"date":1544,"open":1287,"high":278,"low":1537,"close":1255,"change":765,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1255},"2025-08-19",1.5,7300,{"date":1548,"open":1392,"high":1190,"low":1549,"close":1549,"change":616,"percent_change":385,"volume":1550,"transactions":9,"vwap":1549},"2025-08-18",7.34,8500,{"date":1552,"open":1246,"high":1239,"low":1511,"close":1255,"change":886,"percent_change":1553,"volume":905,"transactions":9,"vwap":1255},"2025-08-15",2.48,{"date":1555,"open":1538,"high":1263,"low":1556,"close":1557,"change":253,"percent_change":854,"volume":1400,"transactions":9,"vwap":1557},"2025-08-14",7.22,7.27,{"date":1559,"open":1358,"high":1358,"low":1538,"close":1283,"change":1132,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1283},"2025-08-13",-3.66,17400,{"date":1563,"open":746,"high":746,"low":1564,"close":1358,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1358},"2025-08-12",7.15,0.3,4.09,78800,{"date":1569,"open":1291,"high":1363,"low":1515,"close":1549,"change":965,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1549},"2025-08-11",-3.04,23700,{"date":1573,"open":1574,"high":1202,"low":1575,"close":1202,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1202},"2025-08-08",7.32,7.2,0.21,2.85,28700,{"date":1580,"open":215,"high":197,"low":1283,"close":1283,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1283},"2025-08-07",-0.42,-5.4,16700,{"date":1585,"open":1203,"high":215,"low":1537,"close":215,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":215},"2025-08-06",0.32,4.29,13200,{"date":1590,"open":1203,"high":1380,"low":30,"close":1203,"change":422,"percent_change":1292,"volume":1223,"transactions":9,"vwap":1203},"2025-08-05",{"date":1592,"open":1197,"high":323,"low":1203,"close":1291,"change":583,"percent_change":723,"volume":1593,"transactions":9,"vwap":1291},"2025-08-04",7700,{"date":1595,"open":1196,"high":1226,"low":1255,"close":1287,"change":630,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1287},"2025-08-01",-2.86,10800,{"date":1599,"open":1212,"high":698,"low":1600,"close":23,"change":198,"percent_change":199,"volume":1601,"transactions":9,"vwap":23},"2025-07-31",7.14,72600,{"date":1603,"open":383,"high":383,"low":23,"close":206,"change":951,"percent_change":1604,"volume":1605,"transactions":9,"vwap":206},"2025-07-30",-5.28,13600,{"date":1607,"open":615,"high":615,"low":421,"close":415,"change":957,"percent_change":1608,"volume":846,"transactions":9,"vwap":415},"2025-07-29",3.56,{"date":1610,"open":761,"high":391,"low":296,"close":252,"change":571,"percent_change":1073,"volume":1611,"transactions":9,"vwap":252},"2025-07-28",62800,{"date":1613,"open":537,"high":414,"low":245,"close":805,"change":216,"percent_change":733,"volume":821,"transactions":9,"vwap":805},"2025-07-25",{"date":1615,"open":913,"high":956,"low":286,"close":294,"change":1616,"percent_change":1617,"volume":1588,"transactions":9,"vwap":294},"2025-07-24",-0.45,-5.35,{"date":1619,"open":468,"high":488,"low":261,"close":488,"change":50,"percent_change":1620,"volume":1621,"transactions":9,"vwap":488},"2025-07-23",6.05,78400,{"date":1623,"open":747,"high":414,"low":747,"close":761,"change":583,"percent_change":723,"volume":758,"transactions":9,"vwap":761},"2025-07-22",{"date":1625,"open":891,"high":352,"low":197,"close":891,"change":422,"percent_change":806,"volume":1540,"transactions":9,"vwap":891},"2025-07-21",{"date":1627,"open":352,"high":415,"low":261,"close":261,"change":400,"percent_change":729,"volume":1628,"transactions":9,"vwap":261},"2025-07-18",35400,{"date":1630,"open":414,"high":1431,"low":244,"close":352,"change":638,"percent_change":1631,"volume":1632,"transactions":9,"vwap":352},"2025-07-17",-0.75,75300,{"date":1634,"open":530,"high":699,"low":1226,"close":414,"change":654,"percent_change":1635,"volume":1636,"transactions":9,"vwap":414},"2025-07-16",-1.95,45800,{"date":1638,"open":668,"high":989,"low":699,"close":699,"change":507,"percent_change":1639,"volume":1640,"transactions":9,"vwap":699},"2025-07-15",-4.09,22700,{"date":1642,"open":666,"high":666,"low":643,"close":668,"change":1450,"percent_change":1643,"volume":1498,"transactions":9,"vwap":668},"2025-07-14",-2.28,{"date":1645,"open":1006,"high":667,"low":684,"close":627,"change":616,"percent_change":1646,"volume":1647,"transactions":9,"vwap":627},"2025-07-11",-1.24,30300,{"date":1649,"open":602,"high":1045,"low":286,"close":1006,"change":92,"percent_change":1020,"volume":802,"transactions":9,"vwap":1006},"2025-07-10",{"date":1651,"open":294,"high":530,"low":294,"close":392,"change":1586,"percent_change":1652,"volume":1653,"transactions":9,"vwap":392},"2025-07-09",4.1,52900,{"date":1655,"open":384,"high":840,"low":1197,"close":1221,"change":377,"percent_change":921,"volume":1656,"transactions":9,"vwap":1221},"2025-07-08",22300,{"date":1658,"open":857,"high":866,"low":761,"close":761,"change":507,"percent_change":1659,"volume":1236,"transactions":9,"vwap":761},"2025-07-07",-4.23,{"date":1661,"open":621,"high":857,"low":429,"close":1662,"change":1091,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-07-03",8.28,0.98,22000,{"date":1666,"open":607,"high":679,"low":360,"close":602,"change":253,"percent_change":1667,"volume":1668,"transactions":9,"vwap":602},"2025-07-02",-1.09,21400,{"date":1670,"open":1392,"high":964,"low":1268,"close":857,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":857},"2025-07-01",0.88,11.88,65500,{"date":1675,"open":1449,"high":1449,"low":1263,"close":1263,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1263},"2025-06-30",-0.44,-5.61,58000,{"date":1680,"open":840,"high":489,"low":206,"close":244,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":244},"2025-06-27",-0.41,-4.96,905500,{"date":1685,"open":360,"high":925,"low":468,"close":621,"change":926,"percent_change":1553,"volume":1686,"transactions":9,"vwap":621},"2025-06-26",58100,{"date":1688,"open":278,"high":551,"low":1190,"close":360,"change":100,"percent_change":1689,"volume":1690,"transactions":9,"vwap":360},"2025-06-25",6.75,41500,{"date":1692,"open":1246,"high":278,"low":1271,"close":278,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":278},"2025-06-24",0.15,2.03,65000,{"date":1697,"open":1268,"high":1291,"low":1538,"close":1246,"change":737,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1246},"2025-06-23",0.41,74000,{"date":1701,"open":1575,"high":1279,"low":1702,"close":1268,"change":700,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1268},"2025-06-20",7.18,2.36,45600,{"date":1706,"open":1707,"high":1511,"low":1564,"close":1575,"change":737,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1575},"2025-06-18",7.17,0.42,22900,{"date":1711,"open":1564,"high":1575,"low":1564,"close":1707,"change":400,"percent_change":1022,"volume":1712,"transactions":9,"vwap":1707},"2025-06-17",22200,{"date":1714,"open":1715,"high":1716,"low":1564,"close":1717,"change":17,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-06-16",7.23,7.28,7.21,0.56,19700,{"date":1721,"open":1702,"high":1717,"low":1564,"close":1707,"change":253,"percent_change":1646,"volume":1722,"transactions":9,"vwap":1707},"2025-06-13",44300,{"date":1724,"open":30,"high":1271,"low":1575,"close":1514,"change":199,"percent_change":1725,"volume":1664,"transactions":9,"vwap":1514},"2025-06-12",-1.76,{"date":1727,"open":1246,"high":1291,"low":1268,"close":1537,"change":216,"percent_change":669,"volume":1728,"transactions":9,"vwap":1537},"2025-06-11",83600,{"date":1730,"open":1246,"high":1291,"low":1246,"close":1263,"change":469,"percent_change":1731,"volume":1467,"transactions":9,"vwap":1263},"2025-06-10",0.95,{"date":1733,"open":1275,"high":1190,"low":1734,"close":1549,"change":237,"percent_change":639,"volume":1735,"transactions":9,"vwap":1549},"2025-06-09",7.33,37900,{"date":1737,"open":1716,"high":1537,"low":1575,"close":1537,"change":886,"percent_change":1080,"volume":1738,"transactions":9,"vwap":1537},"2025-06-06",20700,{"date":1740,"open":1538,"high":30,"low":1717,"close":1717,"change":571,"percent_change":1097,"volume":880,"transactions":9,"vwap":1717},"2025-06-05",{"date":1742,"open":1514,"high":1743,"low":1717,"close":1743,"change":1091,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-06-04",7.29,1.11,22500,{"date":1747,"open":1717,"high":1538,"low":1717,"close":1717,"change":216,"percent_change":1132,"volume":624,"transactions":9,"vwap":1717},"2025-06-03",{"date":1749,"open":1511,"high":1716,"low":1717,"close":1715,"change":191,"percent_change":191,"volume":1389,"transactions":9,"vwap":1715},"2025-06-02",{"date":1751,"open":1556,"high":1515,"low":1702,"close":1715,"change":198,"percent_change":897,"volume":1752,"transactions":9,"vwap":1715},"2025-05-30",37400,{"date":1754,"open":1511,"high":1574,"low":1575,"close":1755,"change":17,"percent_change":1718,"volume":1756,"transactions":9,"vwap":1755},"2025-05-29",7.24,27600,{"date":1758,"open":1246,"high":1246,"low":1575,"close":1575,"change":1493,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1575},"2025-05-28",-2.57,35300,{"date":1762,"open":1574,"high":1279,"low":1574,"close":1537,"change":1047,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1537},"2025-05-27",2.21,35800,{"date":1766,"open":1515,"high":30,"low":1715,"close":1715,"change":253,"percent_change":879,"volume":1265,"transactions":9,"vwap":1715},"2025-05-23",{"date":1768,"open":1716,"high":1271,"low":1511,"close":1574,"change":191,"percent_change":191,"volume":1769,"transactions":9,"vwap":1574},"2025-05-22",14300,{"date":1771,"open":1515,"high":1392,"low":1575,"close":1574,"change":216,"percent_change":669,"volume":1772,"transactions":9,"vwap":1574},"2025-05-21",42800,{"date":1774,"open":1538,"high":1271,"low":1511,"close":1549,"change":552,"percent_change":939,"volume":1775,"transactions":9,"vwap":1549},"2025-05-20",26300,{"date":1777,"open":1538,"high":1279,"low":1715,"close":1574,"change":237,"percent_change":639,"volume":1778,"transactions":9,"vwap":1574},"2025-05-19",28200,{"date":1780,"open":1246,"high":1275,"low":1515,"close":1268,"change":422,"percent_change":1681,"volume":1709,"transactions":9,"vwap":1268},"2025-05-16",{"date":1782,"open":1255,"high":1203,"low":1271,"close":1246,"change":737,"percent_change":1698,"volume":604,"transactions":9,"vwap":1246},"2025-05-15",{"date":1784,"open":1268,"high":1255,"low":1511,"close":1268,"change":469,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1268},"2025-05-14",0.96,39200,{"date":1788,"open":1537,"high":1263,"low":1716,"close":1515,"change":237,"percent_change":639,"volume":810,"transactions":9,"vwap":1515},"2025-05-13",{"date":1790,"open":1255,"high":1363,"low":1515,"close":30,"change":1091,"percent_change":1791,"volume":1792,"transactions":9,"vwap":30},"2025-05-12",1.1,41700,{"date":1794,"open":1716,"high":1246,"low":1795,"close":1557,"change":422,"percent_change":1681,"volume":1329,"transactions":9,"vwap":1557},"2025-05-09",7.12,{"date":1797,"open":1575,"high":1291,"low":1575,"close":1515,"change":469,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1515},"2025-05-08",0.97,20200,{"date":1801,"open":1556,"high":1283,"low":181,"close":1715,"change":17,"percent_change":1718,"volume":1310,"transactions":9,"vwap":1715},"2025-05-07",{"date":1803,"open":1715,"high":1755,"low":181,"close":1804,"change":198,"percent_change":897,"volume":1805,"transactions":9,"vwap":1804},"2025-05-06",7.19,34600,{"date":1807,"open":1755,"high":1549,"low":1707,"close":1575,"change":638,"percent_change":917,"volume":1808,"transactions":9,"vwap":1575},"2025-05-05",19100,{"date":1810,"open":1268,"high":1268,"low":1755,"close":1514,"change":198,"percent_change":897,"volume":1811,"transactions":9,"vwap":1514},"2025-05-02",11700,{"date":1813,"open":1263,"high":1279,"low":1557,"close":1557,"change":892,"percent_change":1814,"volume":1482,"transactions":9,"vwap":1557},"2025-05-01",-2.42,{"date":1816,"open":1392,"high":1419,"low":1549,"close":1255,"change":237,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1255},"2025-04-30",-0.67,43500,{"date":1820,"open":1279,"high":1239,"low":30,"close":1196,"change":723,"percent_change":1264,"volume":1821,"transactions":9,"vwap":1196},"2025-04-29",40100,{"date":1823,"open":1246,"high":1196,"low":1283,"close":1268,"change":370,"percent_change":1344,"volume":1824,"transactions":9,"vwap":1268},"2025-04-28",17500,{"date":1826,"open":1196,"high":1380,"low":1734,"close":1240,"change":377,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1240},"2025-04-25",-1.58,25400,{"date":185,"open":1271,"high":1363,"low":1271,"close":331,"change":1576,"percent_change":1577,"volume":1193,"transactions":9,"vwap":331}]