[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVSB":3,"homepage-market-summary":35,"stock-historical-RVSB":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"RVSB","2026-10-08",{"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},"Riverview Bancorp Inc","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Riverview Bancorp Inc is the bank holding company. The Company's operations are managed along two operating segments, consisting of banking operations performed by the Bank and trust and investment services performed by the Trust Company. The Bank is engaged mainly in the business of attracting deposits from the general public and using such funds, together with other borrowings, to make various commercial business, commercial real estate, land, multi-family real estate, real estate construction and consumer loans. Additionally, the Trust Company offers trust and investment. Its operations into two operating segments, consisting of banking operations and trust and investment services, these operating segments are aggregated into a single reportable operating segment.","243","Vancouver, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3378,0.08,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":22,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.98,5.85,6.02,5.82,0.13,2.22,136132.176708,1876,5.9538,6.22,4.88,64813.768518733064,82.1,8294,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":190},365,1,1000,{"period_high":184,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":21,"start_date":189,"end_date":5},6.59,4.74,90103,32887455.898202,1.18,"2025-04-28",[191,192,201,211,220,229,238,248,257,262,270,277,283,289,298,307,317,326,334,344,352,360,370,377,384,393,402,410,417,424,431,440,446,453,461,468,476,482,489,497,503,509,515,521,529,537,544,554,562,568,573,580,588,595,602,607,612,617,624,628,631,635,639,643,647,651,654,658,663,669,672,677,680,685,691,696,701,706,711,716,720,727,731,735,741,747,751,754,760,764,768,774,777,781,785,789,792,797,800,803,806,809,813,817,819,822,826,831,834,838,842,846,851,853,858,862,865,869,872,876,881,885,889,892,894,897,901,906,911,915,919,922,926,931,935,938,941,944,948,952,956,959,964,968,972,975,978,982,986,988,991,996,1001,1004,1006,1010,1013,1016,1020,1024,1027,1030,1033,1037,1041,1044,1047,1050,1053,1056,1059,1063,1067,1071,1074,1077,1081,1083,1087,1089,1093,1097,1100,1103,1107,1110,1115,1119,1123,1126,1130,1133,1138,1142,1144,1148,1151,1155,1158,1161,1164,1168,1171,1174,1177,1181,1184,1188,1193,1198,1201,1205,1208,1212,1215,1218,1221,1223,1227,1230,1235,1237,1241,1244,1249,1252,1254,1256,1259,1262,1265,1269,1273,1276,1278,1280,1283,1286,1290,1292,1296,1300,1303,1307,1311,1314,1318,1321,1325,1328,1332,1335,1337,1340,1343,1345,1349,1352,1355,1358,1363,1366,1369,1372,1375,1379,1383,1390,1395,1400,1405,1411,1414,1418,1421,1423,1426,1431,1437,1441,1443,1446,1448,1452,1457,1460,1463,1467,1471,1474,1477,1479,1483,1486,1490,1493,1495,1499,1504,1507,1512,1517,1519,1522,1525,1529,1532,1535,1538,1541,1544,1547,1552,1555,1558,1561,1564,1567,1571,1575,1578,1582,1585,1588,1591,1594,1597,1601,1603,1606,1609,1612,1615,1618,1622,1626,1630,1634,1637,1640,1644,1648,1651,1655,1658,1661,1667,1672,1677,1681,1684,1689,1694,1699,1703,1707,1713,1717,1722,1727,1734,1738,1745,1751,1754],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":193,"open":22,"high":194,"low":195,"close":22,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",5.935,5.76,-0.01,-0.17,83349.751798,1252,5.8441,{"date":202,"open":203,"high":204,"low":22,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",6,6.12,5.86,-0.13,-2.17,215536.706991,1239,5.9905,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",6.01,6.06,5.99,0,71606.123054,1203,6.0197,{"date":221,"open":222,"high":222,"low":223,"close":215,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",6.09,5.96,-0.04,-0.66,61370.9998,1452,6.0079,{"date":230,"open":21,"high":231,"low":232,"close":233,"change":17,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",6.08,5.925,6.03,1.34,169525.6188,2141,6.0018,{"date":239,"open":21,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",6.05,5.94,5.95,-0.02,-0.34,53747.0928,1106,5.9731,{"date":249,"open":223,"high":215,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",5.93,5.97,0.03,0.51,86615.001798,1219,5.956,{"date":258,"open":242,"high":203,"low":250,"close":241,"change":196,"percent_change":197,"volume":259,"transactions":260,"vwap":261},"2026-09-28",30372.6868,462,5.9478,{"date":263,"open":264,"high":203,"low":264,"close":242,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",5.92,0.05,0.85,28310.192713,447,5.9546,{"date":271,"open":272,"high":242,"low":205,"close":273,"change":196,"percent_change":197,"volume":274,"transactions":275,"vwap":276},"2026-09-24",5.91,5.9,71700.6188,889,5.9248,{"date":278,"open":251,"high":203,"low":272,"close":272,"change":279,"percent_change":168,"volume":280,"transactions":281,"vwap":282},"2026-09-23",-0.08,38269.2528,901,5.9466,{"date":284,"open":251,"high":240,"low":264,"close":215,"change":265,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",0.84,55541.6188,1142,5.9785,{"date":290,"open":272,"high":291,"low":292,"close":241,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",6.04,5.825,0.02,0.34,35231.248643,856,5.9129,{"date":299,"open":300,"high":23,"low":301,"close":264,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",5.78,5.67,0.14,2.42,166499.396616,1271,5.9198,{"date":308,"open":309,"high":310,"low":311,"close":300,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",5.63,5.81,5.61,0.16,2.85,66094.6188,1093,5.685,{"date":318,"open":309,"high":319,"low":320,"close":321,"change":196,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",5.745,5.59,5.62,-0.18,91542.84051,1248,5.6708,{"date":327,"open":328,"high":329,"low":328,"close":309,"change":265,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",5.56,5.75,0.9,116265.597084,1613,5.641,{"date":335,"open":336,"high":320,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",5.35,5.345,5.58,0.23,4.3,90373.936975,990,5.4942,{"date":345,"open":346,"high":336,"low":347,"close":336,"change":252,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",5.32,5.29,0.56,35885.2578,1175,5.3245,{"date":353,"open":354,"high":346,"low":354,"close":346,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",5.25,0.06,1.14,21250.549833,740,5.3006,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",5.22,5.33,5.26,0.01,0.19,51826.268697,953,5.2964,{"date":371,"open":346,"high":346,"low":354,"close":354,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",-0.07,-1.32,61628.0886,719,5.2809,{"date":378,"open":354,"high":346,"low":354,"close":346,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",0.07,1.33,21199.0886,472,5.2871,{"date":385,"open":386,"high":387,"low":388,"close":354,"change":355,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",5.21,5.27,5.19,1.16,75131.895922,1052,5.2317,{"date":394,"open":395,"high":396,"low":395,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",5.15,5.23,0.04,0.78,23324.399251,526,5.1981,{"date":403,"open":404,"high":404,"low":405,"close":395,"change":72,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",5.2,5.13,-0.96,27545.5423,542,5.1591,{"date":411,"open":412,"high":413,"low":412,"close":404,"change":397,"percent_change":398,"volume":414,"transactions":415,"vwap":416},"2026-08-31",5.17,5.218,29457.479177,686,5.193,{"date":418,"open":419,"high":404,"low":395,"close":420,"change":243,"percent_change":117,"volume":421,"transactions":422,"vwap":423},"2026-08-28",5.18,5.16,10604.0106,388,5.173,{"date":425,"open":419,"high":364,"low":420,"close":419,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.015,0.29,44179.0886,757,5.2029,{"date":432,"open":419,"high":396,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",5.1001,5.165,-0.005,-0.1,32219.8366,680,5.1777,{"date":441,"open":412,"high":347,"low":442,"close":412,"change":216,"percent_change":216,"volume":443,"transactions":444,"vwap":445},"2026-08-25",5.1,25089.7499,463,5.1798,{"date":447,"open":420,"high":362,"low":448,"close":412,"change":252,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",5.0868,0.58,90700.296812,1129,5.164,{"date":454,"open":455,"high":388,"low":442,"close":456,"change":293,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",5.12,5.14,0.39,181923.0886,978,5.1291,{"date":462,"open":463,"high":395,"low":464,"close":455,"change":252,"percent_change":141,"volume":465,"transactions":466,"vwap":467},"2026-08-20",5.05,5.03,46208.953665,696,5.1019,{"date":469,"open":405,"high":405,"low":470,"close":471,"change":72,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",5.02,5.09,-0.97,72619.67474,1147,5.0916,{"date":477,"open":455,"high":419,"low":478,"close":456,"change":216,"percent_change":216,"volume":479,"transactions":480,"vwap":481},"2026-08-18",5.045,93967.396367,1498,5.1106,{"date":483,"open":362,"high":354,"low":456,"close":456,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",-0.11,-2.1,93750.214905,1170,5.1969,{"date":490,"open":347,"high":336,"low":491,"close":354,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",5.24,-0.06,-1.13,53834.556695,1046,5.2953,{"date":498,"open":347,"high":363,"low":491,"close":499,"change":355,"percent_change":356,"volume":500,"transactions":501,"vwap":502},"2026-08-13",5.31,90377.149153,1333,5.303,{"date":504,"open":499,"high":336,"low":354,"close":354,"change":72,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",-0.94,33316.8348,888,5.3047,{"date":510,"open":363,"high":363,"low":364,"close":511,"change":216,"percent_change":216,"volume":512,"transactions":513,"vwap":514},"2026-08-11",5.3,38536.1033,1149,5.2955,{"date":516,"open":336,"high":336,"low":362,"close":511,"change":492,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",-1.12,45579.319342,859,5.2936,{"date":522,"open":523,"high":523,"low":363,"close":524,"change":279,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",5.42,5.36,-1.47,24009.1303,533,5.3836,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":397,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",5.4,5.44,0.74,30858.1113,694,5.4284,{"date":538,"open":523,"high":539,"low":524,"close":531,"change":372,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",5.43,-1.28,38497.110119,794,5.4032,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",5.37,5.55,5.47,0.085,1.58,54235.7129,1040,5.4812,{"date":555,"open":346,"high":556,"low":346,"close":557,"change":549,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",5.48,5.385,1.6,43857.342876,1196,5.3926,{"date":563,"open":364,"high":564,"low":404,"close":511,"change":365,"percent_change":366,"volume":565,"transactions":566,"vwap":567},"2026-07-31",5.305,62535.295286,1081,5.2463,{"date":569,"open":347,"high":564,"low":491,"close":347,"change":216,"percent_change":216,"volume":570,"transactions":571,"vwap":572},"2026-07-30",62635.1033,1217,5.2771,{"date":574,"open":524,"high":575,"low":354,"close":347,"change":279,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",5.39,-1.49,57998.023123,1251,5.2961,{"date":581,"open":346,"high":582,"low":583,"close":546,"change":265,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",5.46,5.285,0.94,61337.1033,1247,5.3381,{"date":589,"open":511,"high":590,"low":511,"close":346,"change":397,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",5.57,0.76,50276.2973,1594,5.3315,{"date":596,"open":597,"high":524,"low":598,"close":597,"change":216,"percent_change":216,"volume":599,"transactions":600,"vwap":601},"2026-07-24",5.28,5.265,43820.0103,1436,5.2917,{"date":603,"open":364,"high":511,"low":362,"close":597,"change":196,"percent_change":151,"volume":604,"transactions":605,"vwap":606},"2026-07-23",71403.140049,1310,5.2678,{"date":608,"open":354,"high":511,"low":362,"close":347,"change":397,"percent_change":591,"volume":609,"transactions":610,"vwap":611},"2026-07-22",81298.6052,1414,5.2664,{"date":613,"open":491,"high":511,"low":491,"close":354,"change":216,"percent_change":216,"volume":614,"transactions":615,"vwap":616},"2026-07-21",53931.1392,958,5.2589,{"date":618,"open":364,"high":511,"low":619,"close":354,"change":178,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",5.235,-0.57,66349.4491,1444,5.2534,{"date":625,"open":511,"high":363,"low":491,"close":597,"change":224,"percent_change":626,"volume":627,"transactions":9,"vwap":597},"2026-07-17",-0.75,70300,{"date":629,"open":511,"high":531,"low":511,"close":346,"change":196,"percent_change":151,"volume":630,"transactions":9,"vwap":346},"2026-07-16",52700,{"date":632,"open":363,"high":633,"low":363,"close":363,"change":216,"percent_change":216,"volume":634,"transactions":9,"vwap":363},"2026-07-15",5.38,68100,{"date":636,"open":637,"high":546,"low":499,"close":363,"change":216,"percent_change":216,"volume":638,"transactions":9,"vwap":363},"2026-07-14",5.34,54000,{"date":640,"open":637,"high":532,"low":499,"close":363,"change":265,"percent_change":641,"volume":642,"transactions":9,"vwap":363},"2026-07-13",0.95,83700,{"date":644,"open":354,"high":346,"low":354,"close":597,"change":252,"percent_change":645,"volume":646,"transactions":9,"vwap":597},"2026-07-10",0.57,102800,{"date":648,"open":396,"high":499,"low":386,"close":354,"change":243,"percent_change":649,"volume":650,"transactions":9,"vwap":354},"2026-07-09",-0.38,56500,{"date":652,"open":347,"high":346,"low":386,"close":387,"change":492,"percent_change":493,"volume":653,"transactions":9,"vwap":387},"2026-07-08",87400,{"date":655,"open":524,"high":539,"low":511,"close":363,"change":178,"percent_change":656,"volume":657,"transactions":9,"vwap":363},"2026-07-07",-0.56,105300,{"date":659,"open":575,"high":660,"low":336,"close":524,"change":72,"percent_change":661,"volume":662,"transactions":9,"vwap":524},"2026-07-06",5.5,-0.92,51000,{"date":664,"open":532,"high":665,"low":524,"close":666,"change":243,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-02",5.49,5.41,-0.37,79600,{"date":670,"open":548,"high":328,"low":523,"close":539,"change":216,"percent_change":216,"volume":671,"transactions":9,"vwap":539},"2026-07-01",63600,{"date":673,"open":637,"high":674,"low":347,"close":539,"change":57,"percent_change":675,"volume":676,"transactions":9,"vwap":539},"2026-06-30",5.53,1.88,174400,{"date":678,"open":387,"high":575,"low":404,"close":363,"change":355,"percent_change":356,"volume":679,"transactions":9,"vwap":363},"2026-06-29",152800,{"date":681,"open":539,"high":682,"low":354,"close":387,"change":151,"percent_change":683,"volume":684,"transactions":9,"vwap":387},"2026-06-26",5.68,-3.48,2590400,{"date":686,"open":687,"high":688,"low":336,"close":582,"change":151,"percent_change":689,"volume":690,"transactions":9,"vwap":582},"2026-06-25",5.65,5.77,-3.36,190900,{"date":692,"open":329,"high":693,"low":320,"close":687,"change":372,"percent_change":694,"volume":695,"transactions":9,"vwap":687},"2026-06-24",5.89,-1.22,150100,{"date":697,"open":320,"high":310,"low":338,"close":698,"change":302,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-23",5.72,2.51,81500,{"date":702,"open":703,"high":310,"low":328,"close":338,"change":704,"percent_change":705,"volume":700,"transactions":9,"vwap":338},"2026-06-22",5.8,-0.22,-3.79,{"date":707,"open":688,"high":708,"low":687,"close":703,"change":379,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-06-18",5.83,1.22,125200,{"date":712,"open":682,"high":195,"low":311,"close":713,"change":252,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-17",5.73,0.53,46200,{"date":717,"open":682,"high":242,"low":311,"close":718,"change":252,"percent_change":714,"volume":719,"transactions":9,"vwap":718},"2026-06-16",5.7,58500,{"date":721,"open":242,"high":722,"low":723,"close":301,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":301},"2026-06-15",6.0050001,5.64,-0.31,-5.18,51974,{"date":728,"open":250,"high":231,"low":300,"close":21,"change":252,"percent_change":729,"volume":730,"transactions":9,"vwap":21},"2026-06-12",0.5,34500,{"date":732,"open":23,"high":30,"low":272,"close":242,"change":206,"percent_change":733,"volume":734,"transactions":9,"vwap":242},"2026-06-11",-2.14,55000,{"date":736,"open":737,"high":738,"low":687,"close":231,"change":78,"percent_change":739,"volume":740,"transactions":9,"vwap":231},"2026-06-10",5.79,6.1,5.74,63900,{"date":742,"open":743,"high":703,"low":743,"close":329,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":329},"2026-06-09",5.66,0.09,1.59,45100,{"date":748,"open":743,"high":329,"low":749,"close":743,"change":216,"percent_change":216,"volume":750,"transactions":9,"vwap":743},"2026-06-08",5.6,34600,{"date":752,"open":749,"high":195,"low":749,"close":743,"change":265,"percent_change":112,"volume":753,"transactions":9,"vwap":743},"2026-06-05",52000,{"date":755,"open":723,"high":756,"low":757,"close":311,"change":252,"percent_change":758,"volume":759,"transactions":9,"vwap":311},"2026-06-04",5.71,5.51,0.54,32500,{"date":761,"open":749,"high":749,"low":665,"close":338,"change":178,"percent_change":762,"volume":763,"transactions":9,"vwap":338},"2026-06-03",-0.53,51400,{"date":765,"open":665,"high":682,"low":665,"close":311,"change":744,"percent_change":766,"volume":767,"transactions":9,"vwap":311},"2026-06-02",1.63,42100,{"date":769,"open":338,"high":311,"low":556,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-01",5.52,-0.09,-1.6,51800,{"date":775,"open":321,"high":301,"low":320,"close":311,"change":178,"percent_change":762,"volume":776,"transactions":9,"vwap":311},"2026-05-29",42700,{"date":778,"open":743,"high":301,"low":590,"close":723,"change":492,"percent_change":779,"volume":780,"transactions":9,"vwap":723},"2026-05-28",-1.05,42600,{"date":782,"open":749,"high":329,"low":320,"close":718,"change":379,"percent_change":783,"volume":784,"transactions":9,"vwap":718},"2026-05-27",1.24,53700,{"date":786,"open":320,"high":687,"low":547,"close":309,"change":397,"percent_change":787,"volume":788,"transactions":9,"vwap":309},"2026-05-26",0.72,47400,{"date":790,"open":757,"high":309,"low":757,"close":320,"change":397,"percent_change":787,"volume":791,"transactions":9,"vwap":320},"2026-05-22",37800,{"date":793,"open":794,"high":328,"low":532,"close":547,"change":355,"percent_change":795,"volume":796,"transactions":9,"vwap":547},"2026-05-21",5.45,1.09,30800,{"date":798,"open":523,"high":674,"low":633,"close":665,"change":397,"percent_change":156,"volume":799,"transactions":9,"vwap":665},"2026-05-20",44600,{"date":801,"open":532,"high":328,"low":532,"close":794,"change":196,"percent_change":322,"volume":802,"transactions":9,"vwap":794},"2026-05-19",26400,{"date":804,"open":546,"high":665,"low":546,"close":582,"change":397,"percent_change":533,"volume":805,"transactions":9,"vwap":582},"2026-05-18",22000,{"date":807,"open":523,"high":582,"low":531,"close":523,"change":243,"percent_change":667,"volume":808,"transactions":9,"vwap":523},"2026-05-15",32000,{"date":810,"open":532,"high":590,"low":666,"close":532,"change":293,"percent_change":811,"volume":812,"transactions":9,"vwap":532},"2026-05-14",0.37,33300,{"date":814,"open":575,"high":794,"low":546,"close":523,"change":224,"percent_change":815,"volume":816,"transactions":9,"vwap":523},"2026-05-13",-0.73,23700,{"date":818,"open":633,"high":770,"low":637,"close":582,"change":293,"percent_change":811,"volume":759,"transactions":9,"vwap":582},"2026-05-12",{"date":820,"open":547,"high":547,"low":546,"close":532,"change":372,"percent_change":821,"volume":753,"transactions":9,"vwap":532},"2026-05-11",-1.27,{"date":823,"open":575,"high":321,"low":524,"close":757,"change":355,"percent_change":824,"volume":825,"transactions":9,"vwap":757},"2026-05-08",1.1,40800,{"date":827,"open":491,"high":660,"low":491,"close":794,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":794},"2026-05-07",0.2,3.81,38300,{"date":832,"open":404,"high":499,"low":404,"close":354,"change":355,"percent_change":389,"volume":833,"transactions":9,"vwap":354},"2026-05-06",37700,{"date":835,"open":471,"high":354,"low":471,"close":388,"change":265,"percent_change":836,"volume":837,"transactions":9,"vwap":388},"2026-05-05",0.97,37900,{"date":839,"open":362,"high":354,"low":442,"close":456,"change":206,"percent_change":840,"volume":841,"transactions":9,"vwap":456},"2026-05-04",-2.47,54800,{"date":843,"open":404,"high":363,"low":455,"close":387,"change":744,"percent_change":844,"volume":845,"transactions":9,"vwap":387},"2026-05-01",1.74,35200,{"date":847,"open":848,"high":388,"low":849,"close":419,"change":365,"percent_change":366,"volume":850,"transactions":9,"vwap":419},"2026-04-30",5.08,5,55400,{"date":852,"open":499,"high":546,"low":456,"close":412,"change":322,"percent_change":689,"volume":671,"transactions":9,"vwap":412},"2026-04-29",{"date":854,"open":660,"high":311,"low":336,"close":336,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":336},"2026-04-28",-0.15,-2.73,54900,{"date":859,"open":548,"high":338,"low":546,"close":660,"change":293,"percent_change":860,"volume":861,"transactions":9,"vwap":660},"2026-04-27",0.36,33900,{"date":863,"open":794,"high":328,"low":346,"close":556,"change":216,"percent_change":216,"volume":864,"transactions":9,"vwap":556},"2026-04-24",32400,{"date":866,"open":531,"high":770,"low":575,"close":556,"change":744,"percent_change":867,"volume":868,"transactions":9,"vwap":556},"2026-04-23",1.67,26600,{"date":870,"open":633,"high":794,"low":336,"close":575,"change":243,"percent_change":667,"volume":871,"transactions":9,"vwap":575},"2026-04-22",33700,{"date":873,"open":556,"high":321,"low":531,"close":666,"change":279,"percent_change":874,"volume":875,"transactions":9,"vwap":666},"2026-04-21",-1.46,31700,{"date":877,"open":556,"high":878,"low":556,"close":665,"change":365,"percent_change":879,"volume":880,"transactions":9,"vwap":665},"2026-04-20",5.54,0.18,21400,{"date":882,"open":547,"high":311,"low":794,"close":556,"change":243,"percent_change":883,"volume":884,"transactions":9,"vwap":556},"2026-04-17",-0.36,50100,{"date":886,"open":878,"high":590,"low":660,"close":660,"change":279,"percent_change":887,"volume":888,"transactions":9,"vwap":660},"2026-04-16",-1.43,22200,{"date":890,"open":665,"high":749,"low":665,"close":338,"change":265,"percent_change":330,"volume":891,"transactions":9,"vwap":338},"2026-04-15",13200,{"date":893,"open":665,"high":718,"low":556,"close":674,"change":243,"percent_change":883,"volume":825,"transactions":9,"vwap":674},"2026-04-14",{"date":895,"open":590,"high":320,"low":757,"close":547,"change":771,"percent_change":772,"volume":896,"transactions":9,"vwap":547},"2026-04-13",30700,{"date":898,"open":688,"high":688,"low":320,"close":723,"change":197,"percent_change":899,"volume":900,"transactions":9,"vwap":723},"2026-04-10",-2.93,33100,{"date":902,"open":309,"high":903,"low":321,"close":310,"change":302,"percent_change":904,"volume":905,"transactions":9,"vwap":310},"2026-04-09",5.84,2.47,29100,{"date":907,"open":749,"high":908,"low":749,"close":301,"change":25,"percent_change":909,"volume":910,"transactions":9,"vwap":301},"2026-04-08",5.69,2.35,33400,{"date":912,"open":878,"high":590,"low":757,"close":878,"change":178,"percent_change":913,"volume":914,"transactions":9,"vwap":878},"2026-04-07",-0.54,25600,{"date":916,"open":523,"high":320,"low":523,"close":590,"change":744,"percent_change":917,"volume":918,"transactions":9,"vwap":590},"2026-04-06",1.64,37000,{"date":920,"open":665,"high":757,"low":387,"close":556,"change":365,"percent_change":879,"volume":921,"transactions":9,"vwap":556},"2026-04-02",35000,{"date":923,"open":770,"high":321,"low":548,"close":548,"change":178,"percent_change":924,"volume":925,"transactions":9,"vwap":548},"2026-04-01",-0.55,38400,{"date":927,"open":908,"high":908,"low":665,"close":660,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":660},"2026-03-31",-0.16,-2.83,25300,{"date":932,"open":770,"high":908,"low":665,"close":743,"change":302,"percent_change":933,"volume":934,"transactions":9,"vwap":743},"2026-03-30",2.54,58900,{"date":936,"open":757,"high":338,"low":660,"close":770,"change":196,"percent_change":322,"volume":937,"transactions":9,"vwap":770},"2026-03-27",23500,{"date":939,"open":531,"high":547,"low":633,"close":674,"change":17,"percent_change":940,"volume":905,"transactions":9,"vwap":674},"2026-03-26",1.47,{"date":942,"open":523,"high":757,"low":575,"close":794,"change":252,"percent_change":943,"volume":773,"transactions":9,"vwap":794},"2026-03-25",0.55,{"date":945,"open":511,"high":582,"low":511,"close":523,"change":17,"percent_change":946,"volume":947,"transactions":9,"vwap":523},"2026-03-24",1.5,42400,{"date":949,"open":386,"high":336,"low":388,"close":637,"change":879,"percent_change":950,"volume":951,"transactions":9,"vwap":637},"2026-03-23",3.49,57500,{"date":953,"open":848,"high":362,"low":849,"close":420,"change":17,"percent_change":954,"volume":955,"transactions":9,"vwap":420},"2026-03-20",1.57,239600,{"date":957,"open":464,"high":405,"low":464,"close":848,"change":252,"percent_change":141,"volume":958,"transactions":9,"vwap":848},"2026-03-19",31900,{"date":960,"open":442,"high":442,"low":961,"close":463,"change":436,"percent_change":962,"volume":963,"transactions":9,"vwap":463},"2026-03-18",5.01,-1.94,66200,{"date":965,"open":456,"high":386,"low":966,"close":395,"change":216,"percent_change":216,"volume":967,"transactions":9,"vwap":395},"2026-03-17",5.07,51900,{"date":969,"open":396,"high":396,"low":442,"close":395,"change":224,"percent_change":970,"volume":971,"transactions":9,"vwap":395},"2026-03-16",-0.77,29300,{"date":973,"open":364,"high":597,"low":456,"close":388,"change":178,"percent_change":620,"volume":974,"transactions":9,"vwap":388},"2026-03-13",55700,{"date":976,"open":456,"high":354,"low":977,"close":362,"change":216,"percent_change":216,"volume":753,"transactions":9,"vwap":362},"2026-03-12",5.11,{"date":979,"open":388,"high":364,"low":388,"close":362,"change":224,"percent_change":980,"volume":981,"transactions":9,"vwap":362},"2026-03-11",-0.76,47200,{"date":983,"open":499,"high":575,"low":354,"close":364,"change":436,"percent_change":984,"volume":985,"transactions":9,"vwap":364},"2026-03-10",-1.87,64100,{"date":987,"open":499,"high":531,"low":354,"close":524,"change":178,"percent_change":656,"volume":974,"transactions":9,"vwap":524},"2026-03-09",{"date":989,"open":597,"high":575,"low":597,"close":575,"change":252,"percent_change":348,"volume":990,"transactions":9,"vwap":575},"2026-03-06",45600,{"date":992,"open":532,"high":556,"low":511,"close":524,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":524},"2026-03-05",-0.12,-2.19,50800,{"date":997,"open":575,"high":660,"low":637,"close":556,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":556},"2026-03-04",0.11,2.05,37500,{"date":1002,"open":336,"high":523,"low":499,"close":546,"change":196,"percent_change":151,"volume":1003,"transactions":9,"vwap":546},"2026-03-03",52100,{"date":1005,"open":499,"high":556,"low":499,"close":633,"change":252,"percent_change":348,"volume":715,"transactions":9,"vwap":633},"2026-03-02",{"date":1007,"open":336,"high":523,"low":336,"close":336,"change":492,"percent_change":1008,"volume":1009,"transactions":9,"vwap":336},"2026-02-27",-1.11,64300,{"date":1011,"open":575,"high":582,"low":546,"close":666,"change":216,"percent_change":216,"volume":1012,"transactions":9,"vwap":666},"2026-02-26",25000,{"date":1014,"open":524,"high":539,"low":499,"close":666,"change":379,"percent_change":1015,"volume":918,"transactions":9,"vwap":666},"2026-02-25",1.31,{"date":1017,"open":346,"high":336,"low":364,"close":637,"change":293,"percent_change":1018,"volume":1019,"transactions":9,"vwap":637},"2026-02-24",0.38,32900,{"date":1021,"open":539,"high":556,"low":346,"close":346,"change":436,"percent_change":1022,"volume":1023,"transactions":9,"vwap":346},"2026-02-23",-1.85,63300,{"date":1025,"open":346,"high":523,"low":499,"close":523,"change":379,"percent_change":1015,"volume":1026,"transactions":9,"vwap":523},"2026-02-20",41700,{"date":1028,"open":511,"high":336,"low":354,"close":336,"change":293,"percent_change":1018,"volume":1029,"transactions":9,"vwap":336},"2026-02-19",45900,{"date":1031,"open":499,"high":532,"low":387,"close":363,"change":196,"percent_change":151,"volume":1032,"transactions":9,"vwap":363},"2026-02-18",49600,{"date":1034,"open":548,"high":548,"low":346,"close":637,"change":279,"percent_change":1035,"volume":1036,"transactions":9,"vwap":637},"2026-02-17",-1.48,36000,{"date":1038,"open":546,"high":660,"low":524,"close":523,"change":265,"percent_change":1039,"volume":1040,"transactions":9,"vwap":523},"2026-02-13",0.93,43400,{"date":1042,"open":524,"high":666,"low":387,"close":546,"change":252,"percent_change":348,"volume":1043,"transactions":9,"vwap":546},"2026-02-12",64800,{"date":1045,"open":633,"high":531,"low":387,"close":637,"change":365,"percent_change":366,"volume":1046,"transactions":9,"vwap":637},"2026-02-11",129900,{"date":1048,"open":524,"high":575,"low":364,"close":363,"change":365,"percent_change":366,"volume":1049,"transactions":9,"vwap":363},"2026-02-10",56700,{"date":1051,"open":546,"high":633,"low":354,"close":346,"change":771,"percent_change":1052,"volume":1000,"transactions":9,"vwap":346},"2026-02-09",-1.66,{"date":1054,"open":532,"high":582,"low":524,"close":666,"change":293,"percent_change":811,"volume":1055,"transactions":9,"vwap":666},"2026-02-06",48500,{"date":1057,"open":666,"high":666,"low":511,"close":575,"change":178,"percent_change":924,"volume":1058,"transactions":9,"vwap":575},"2026-02-05",28700,{"date":1060,"open":674,"high":674,"low":531,"close":523,"change":492,"percent_change":1061,"volume":1062,"transactions":9,"vwap":523},"2026-02-04",-1.09,34800,{"date":1064,"open":633,"high":665,"low":354,"close":556,"change":17,"percent_change":1065,"volume":1066,"transactions":9,"vwap":556},"2026-02-03",1.48,51500,{"date":1068,"open":386,"high":666,"low":404,"close":531,"change":339,"percent_change":1069,"volume":1070,"transactions":9,"vwap":531},"2026-02-02",4.45,77100,{"date":1072,"open":395,"high":491,"low":977,"close":412,"change":224,"percent_change":970,"volume":1073,"transactions":9,"vwap":412},"2026-01-30",157900,{"date":1075,"open":396,"high":499,"low":442,"close":386,"change":293,"percent_change":457,"volume":1076,"transactions":9,"vwap":386},"2026-01-29",69200,{"date":1078,"open":471,"high":354,"low":966,"close":388,"change":744,"percent_change":1079,"volume":1080,"transactions":9,"vwap":388},"2026-01-28",1.76,56900,{"date":1082,"open":442,"high":456,"low":471,"close":442,"change":216,"percent_change":216,"volume":930,"transactions":9,"vwap":442},"2026-01-27",{"date":1084,"open":455,"high":456,"low":471,"close":442,"change":492,"percent_change":1085,"volume":1086,"transactions":9,"vwap":442},"2026-01-26",-1.16,26700,{"date":1088,"open":977,"high":388,"low":849,"close":420,"change":365,"percent_change":366,"volume":759,"transactions":9,"vwap":420},"2026-01-23",{"date":1090,"open":386,"high":491,"low":455,"close":395,"change":178,"percent_change":1091,"volume":1092,"transactions":9,"vwap":395},"2026-01-22",-0.58,15000,{"date":1094,"open":463,"high":388,"low":463,"close":419,"change":998,"percent_change":1095,"volume":1096,"transactions":9,"vwap":419},"2026-01-21",2.17,28200,{"date":1098,"open":395,"high":404,"low":849,"close":966,"change":206,"percent_change":1099,"volume":788,"transactions":9,"vwap":966},"2026-01-20",-2.5,{"date":1101,"open":404,"high":491,"low":388,"close":404,"change":216,"percent_change":216,"volume":1102,"transactions":9,"vwap":404},"2026-01-16",32600,{"date":1104,"open":471,"high":396,"low":848,"close":404,"change":173,"percent_change":1105,"volume":1106,"transactions":9,"vwap":404},"2026-01-15",2.36,29000,{"date":1108,"open":961,"high":471,"low":849,"close":848,"change":379,"percent_change":1109,"volume":830,"transactions":9,"vwap":848},"2026-01-14",1.4,{"date":1111,"open":1112,"high":1112,"low":849,"close":961,"change":492,"percent_change":1113,"volume":1114,"transactions":9,"vwap":961},"2026-01-13",5.06,-1.18,37600,{"date":1116,"open":464,"high":442,"low":849,"close":966,"change":397,"percent_change":1117,"volume":1118,"transactions":9,"vwap":966},"2026-01-12",0.8,33000,{"date":1120,"open":966,"high":977,"low":470,"close":464,"change":178,"percent_change":1121,"volume":1122,"transactions":9,"vwap":464},"2026-01-09",-0.59,46400,{"date":1124,"open":470,"high":405,"low":849,"close":1112,"change":397,"percent_change":1117,"volume":1125,"transactions":9,"vwap":1112},"2026-01-08",29800,{"date":1127,"open":977,"high":977,"low":849,"close":470,"change":372,"percent_change":1128,"volume":1129,"transactions":9,"vwap":470},"2026-01-07",-1.38,60600,{"date":1131,"open":395,"high":395,"low":961,"close":471,"change":243,"percent_change":117,"volume":1132,"transactions":9,"vwap":471},"2026-01-06",74800,{"date":1134,"open":470,"high":420,"low":1135,"close":977,"change":355,"percent_change":1136,"volume":1137,"transactions":9,"vwap":977},"2026-01-05",4.95,1.19,41800,{"date":1139,"open":849,"high":442,"low":849,"close":463,"change":252,"percent_change":1140,"volume":1141,"transactions":9,"vwap":463},"2026-01-02",0.6,57100,{"date":1143,"open":463,"high":471,"low":849,"close":470,"change":216,"percent_change":216,"volume":1032,"transactions":9,"vwap":470},"2025-12-31",{"date":1145,"open":1112,"high":471,"low":470,"close":470,"change":224,"percent_change":1146,"volume":1147,"transactions":9,"vwap":470},"2025-12-30",-0.79,63800,{"date":1149,"open":961,"high":848,"low":31,"close":1112,"change":252,"percent_change":1140,"volume":1150,"transactions":9,"vwap":1112},"2025-12-29",104000,{"date":1152,"open":395,"high":395,"low":961,"close":464,"change":928,"percent_change":1153,"volume":1154,"transactions":9,"vwap":464},"2025-12-26",-3.08,28500,{"date":1156,"open":404,"high":354,"low":412,"close":388,"change":196,"percent_change":151,"volume":1157,"transactions":9,"vwap":388},"2025-12-24",33600,{"date":1159,"open":499,"high":499,"low":404,"close":404,"change":436,"percent_change":1160,"volume":830,"transactions":9,"vwap":404},"2025-12-23",-1.89,{"date":1162,"open":511,"high":524,"low":511,"close":511,"change":216,"percent_change":216,"volume":1163,"transactions":9,"vwap":511},"2025-12-22",57700,{"date":1165,"open":575,"high":582,"low":511,"close":511,"change":993,"percent_change":1166,"volume":1167,"transactions":9,"vwap":511},"2025-12-19",-2.21,84100,{"date":1169,"open":582,"high":665,"low":524,"close":523,"change":252,"percent_change":348,"volume":1170,"transactions":9,"vwap":523},"2025-12-18",35700,{"date":1172,"open":547,"high":547,"low":524,"close":575,"change":197,"percent_change":1173,"volume":871,"transactions":9,"vwap":575},"2025-12-17",-3.06,{"date":1175,"open":674,"high":321,"low":674,"close":328,"change":252,"percent_change":758,"volume":1176,"transactions":9,"vwap":328},"2025-12-16",39200,{"date":1178,"open":575,"high":590,"low":637,"close":674,"change":366,"percent_change":1179,"volume":1180,"transactions":9,"vwap":674},"2025-12-15",3.56,81600,{"date":1182,"open":637,"high":531,"low":597,"close":637,"change":178,"percent_change":656,"volume":1183,"transactions":9,"vwap":637},"2025-12-12",74700,{"date":1185,"open":364,"high":666,"low":396,"close":546,"change":173,"percent_change":1186,"volume":1187,"transactions":9,"vwap":546},"2025-12-11",2.29,69400,{"date":1189,"open":977,"high":637,"low":463,"close":354,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":354},"2025-12-10",0.21,4.17,70600,{"date":1194,"open":405,"high":419,"low":464,"close":1195,"change":436,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2025-12-09",5.04,-1.95,33200,{"date":1199,"open":471,"high":633,"low":961,"close":456,"change":252,"percent_change":141,"volume":1200,"transactions":9,"vwap":456},"2025-12-08",93400,{"date":1202,"open":412,"high":499,"low":1195,"close":977,"change":372,"percent_change":1203,"volume":1204,"transactions":9,"vwap":977},"2025-12-05",-1.35,25500,{"date":1206,"open":404,"high":387,"low":456,"close":419,"change":243,"percent_change":649,"volume":1207,"transactions":9,"vwap":419},"2025-12-04",32700,{"date":1209,"open":354,"high":511,"low":419,"close":404,"change":72,"percent_change":1210,"volume":1211,"transactions":9,"vwap":404},"2025-12-03",-0.95,44100,{"date":1213,"open":597,"high":347,"low":491,"close":354,"change":216,"percent_change":216,"volume":1214,"transactions":9,"vwap":354},"2025-12-02",50500,{"date":1216,"open":347,"high":511,"low":354,"close":354,"change":243,"percent_change":649,"volume":1217,"transactions":9,"vwap":354},"2025-12-01",23400,{"date":1219,"open":354,"high":499,"low":354,"close":387,"change":293,"percent_change":1018,"volume":1220,"transactions":9,"vwap":387},"2025-11-28",20500,{"date":1222,"open":412,"high":597,"low":412,"close":354,"change":196,"percent_change":151,"volume":802,"transactions":9,"vwap":354},"2025-11-26",{"date":1224,"open":364,"high":347,"low":491,"close":364,"change":397,"percent_change":1225,"volume":1226,"transactions":9,"vwap":364},"2025-11-25",0.77,22800,{"date":1228,"open":637,"high":637,"low":419,"close":362,"change":372,"percent_change":373,"volume":1229,"transactions":9,"vwap":362},"2025-11-24",17900,{"date":1231,"open":977,"high":511,"low":977,"close":347,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":347},"2025-11-21",0.17,3.32,49000,{"date":1236,"open":386,"high":386,"low":977,"close":455,"change":178,"percent_change":1091,"volume":825,"transactions":9,"vwap":455},"2025-11-20",{"date":1238,"open":977,"high":412,"low":848,"close":395,"change":379,"percent_change":1239,"volume":1240,"transactions":9,"vwap":395},"2025-11-19",1.38,50700,{"date":1242,"open":463,"high":404,"low":463,"close":848,"change":293,"percent_change":1243,"volume":642,"transactions":9,"vwap":848},"2025-11-18",0.4,{"date":1245,"open":597,"high":336,"low":1112,"close":1112,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1112},"2025-11-17",-0.25,-4.71,49200,{"date":1250,"open":794,"high":794,"low":511,"close":499,"change":365,"percent_change":366,"volume":1251,"transactions":9,"vwap":499},"2025-11-14",29400,{"date":1253,"open":346,"high":633,"low":511,"close":511,"change":279,"percent_change":576,"volume":914,"transactions":9,"vwap":511},"2025-11-13",{"date":1255,"open":637,"high":539,"low":637,"close":633,"change":178,"percent_change":924,"volume":905,"transactions":9,"vwap":633},"2025-11-12",{"date":1257,"open":660,"high":878,"low":575,"close":666,"change":224,"percent_change":815,"volume":1258,"transactions":9,"vwap":666},"2025-11-11",21100,{"date":1260,"open":548,"high":749,"low":523,"close":794,"change":224,"percent_change":815,"volume":1261,"transactions":9,"vwap":794},"2025-11-10",51700,{"date":1263,"open":539,"high":338,"low":531,"close":665,"change":355,"percent_change":824,"volume":1264,"transactions":9,"vwap":665},"2025-11-07",33800,{"date":1266,"open":548,"high":660,"low":387,"close":539,"change":484,"percent_change":1267,"volume":1268,"transactions":9,"vwap":539},"2025-11-06",-1.99,52900,{"date":1270,"open":637,"high":878,"low":637,"close":878,"change":1271,"percent_change":1272,"volume":746,"transactions":9,"vwap":878},"2025-11-05",0.24,4.53,{"date":1274,"open":388,"high":524,"low":395,"close":511,"change":57,"percent_change":1275,"volume":1261,"transactions":9,"vwap":511},"2025-11-04",1.92,{"date":1277,"open":395,"high":597,"low":977,"close":404,"change":293,"percent_change":457,"volume":671,"transactions":9,"vwap":404},"2025-11-03",{"date":1279,"open":412,"high":362,"low":405,"close":419,"change":365,"percent_change":366,"volume":850,"transactions":9,"vwap":419},"2025-10-31",{"date":1281,"open":442,"high":386,"low":966,"close":412,"change":397,"percent_change":398,"volume":1282,"transactions":9,"vwap":412},"2025-10-30",39300,{"date":1284,"open":966,"high":499,"low":966,"close":405,"change":355,"percent_change":188,"volume":1285,"transactions":9,"vwap":405},"2025-10-29",121600,{"date":1287,"open":420,"high":396,"low":966,"close":966,"change":484,"percent_change":1288,"volume":1289,"transactions":9,"vwap":966},"2025-10-28",-2.12,39800,{"date":1291,"open":364,"high":364,"low":419,"close":419,"change":436,"percent_change":1160,"volume":868,"transactions":9,"vwap":419},"2025-10-27",{"date":1293,"open":387,"high":524,"low":419,"close":597,"change":17,"percent_change":1294,"volume":1295,"transactions":9,"vwap":597},"2025-10-24",1.54,29500,{"date":1297,"open":511,"high":531,"low":388,"close":404,"change":484,"percent_change":1298,"volume":1299,"transactions":9,"vwap":404},"2025-10-23",-2.07,26900,{"date":1301,"open":511,"high":499,"low":387,"close":499,"change":17,"percent_change":1302,"volume":1170,"transactions":9,"vwap":499},"2025-10-22",1.53,{"date":1304,"open":456,"high":491,"low":456,"close":396,"change":379,"percent_change":1305,"volume":1306,"transactions":9,"vwap":396},"2025-10-21",1.36,25700,{"date":1308,"open":1112,"high":386,"low":1112,"close":420,"change":57,"percent_change":1309,"volume":1310,"transactions":9,"vwap":420},"2025-10-20",1.98,44400,{"date":1312,"open":464,"high":386,"low":464,"close":1112,"change":397,"percent_change":1117,"volume":1313,"transactions":9,"vwap":1112},"2025-10-17",62300,{"date":1315,"open":347,"high":347,"low":961,"close":470,"change":724,"percent_change":1316,"volume":1317,"transactions":9,"vwap":470},"2025-10-16",-5.82,108600,{"date":1319,"open":633,"high":633,"low":387,"close":363,"change":216,"percent_change":216,"volume":1320,"transactions":9,"vwap":363},"2025-10-15",67300,{"date":1322,"open":412,"high":524,"low":412,"close":363,"change":744,"percent_change":1323,"volume":1324,"transactions":9,"vwap":363},"2025-10-14",1.72,45800,{"date":1326,"open":961,"high":364,"low":961,"close":491,"change":366,"percent_change":93,"volume":1327,"transactions":9,"vwap":491},"2025-10-13",60800,{"date":1329,"open":471,"high":597,"low":464,"close":463,"change":279,"percent_change":1330,"volume":1331,"transactions":9,"vwap":463},"2025-10-10",-1.56,62900,{"date":1333,"open":597,"high":597,"low":405,"close":405,"change":197,"percent_change":1334,"volume":1282,"transactions":9,"vwap":405},"2025-10-09",-3.21,{"date":1336,"open":387,"high":363,"low":362,"close":511,"change":265,"percent_change":641,"volume":1327,"transactions":9,"vwap":511},"2025-10-08",{"date":1338,"open":354,"high":666,"low":420,"close":354,"change":178,"percent_change":620,"volume":1339,"transactions":9,"vwap":354},"2025-10-07",41200,{"date":1341,"open":386,"high":363,"low":412,"close":597,"change":379,"percent_change":234,"volume":1342,"transactions":9,"vwap":597},"2025-10-06",37300,{"date":1344,"open":388,"high":387,"low":419,"close":386,"change":397,"percent_change":1225,"volume":1012,"transactions":9,"vwap":386},"2025-10-03",{"date":1346,"open":499,"high":499,"low":977,"close":412,"change":855,"percent_change":1347,"volume":1348,"transactions":9,"vwap":412},"2025-10-02",-2.82,41000,{"date":1350,"open":524,"high":523,"low":499,"close":346,"change":72,"percent_change":1351,"volume":759,"transactions":9,"vwap":346},"2025-10-01",-0.93,{"date":1353,"open":336,"high":523,"low":637,"close":546,"change":293,"percent_change":811,"volume":1354,"transactions":9,"vwap":546},"2025-09-30",52500,{"date":1356,"open":531,"high":532,"low":499,"close":336,"change":72,"percent_change":1351,"volume":1357,"transactions":9,"vwap":336},"2025-09-29",128500,{"date":1359,"open":420,"high":539,"low":420,"close":531,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":531},"2025-09-26",0.25,4.85,218600,{"date":1364,"open":395,"high":388,"low":442,"close":395,"change":178,"percent_change":1091,"volume":1365,"transactions":9,"vwap":395},"2025-09-25",52600,{"date":1367,"open":420,"high":362,"low":395,"close":419,"change":397,"percent_change":398,"volume":1368,"transactions":9,"vwap":419},"2025-09-24",141900,{"date":1370,"open":388,"high":362,"low":405,"close":456,"change":196,"percent_change":151,"volume":1371,"transactions":9,"vwap":456},"2025-09-23",129300,{"date":1373,"open":977,"high":388,"low":1112,"close":395,"change":216,"percent_change":216,"volume":1374,"transactions":9,"vwap":395},"2025-09-22",68900,{"date":1376,"open":404,"high":386,"low":442,"close":395,"change":492,"percent_change":1377,"volume":1378,"transactions":9,"vwap":395},"2025-09-19",-1.15,189000,{"date":1380,"open":442,"high":362,"low":442,"close":386,"change":998,"percent_change":1381,"volume":1382,"transactions":9,"vwap":386},"2025-09-18",2.16,98600,{"date":1384,"open":1385,"high":442,"low":1386,"close":442,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":442},"2025-09-17",4.99,4.98,0.15,3.03,91300,{"date":1391,"open":31,"high":977,"low":1392,"close":1135,"change":379,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1135},"2025-09-16",4.81,1.43,88000,{"date":1396,"open":1397,"high":849,"low":1398,"close":31,"change":252,"percent_change":1399,"volume":1282,"transactions":9,"vwap":31},"2025-09-15",4.87,4.86,0.62,{"date":1401,"open":1386,"high":1385,"low":1402,"close":1361,"change":993,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1361},"2025-09-12",4.83,-2.41,24600,{"date":1406,"open":1407,"high":961,"low":1407,"close":1408,"change":25,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-09-11",4.84,4.97,2.69,28300,{"date":1412,"open":961,"high":470,"low":1407,"close":1407,"change":855,"percent_change":1413,"volume":719,"transactions":9,"vwap":1407},"2025-09-10",-3.01,{"date":1415,"open":470,"high":1112,"low":1386,"close":1385,"change":492,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1385},"2025-09-09",-1.19,31200,{"date":1419,"open":1112,"high":848,"low":470,"close":463,"change":365,"percent_change":828,"volume":1420,"transactions":9,"vwap":463},"2025-09-08",48700,{"date":1422,"open":464,"high":455,"low":849,"close":1195,"change":397,"percent_change":1117,"volume":799,"transactions":9,"vwap":1195},"2025-09-05",{"date":1424,"open":1398,"high":849,"low":1407,"close":849,"change":1232,"percent_change":1425,"volume":1268,"transactions":9,"vwap":849},"2025-09-04",3.52,{"date":1427,"open":1428,"high":1408,"low":185,"close":1402,"change":436,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1402},"2025-09-03",4.9,-2.03,71000,{"date":1432,"open":1112,"high":1112,"low":1433,"close":1434,"change":206,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-09-02",4.91,4.93,-2.57,24300,{"date":1438,"open":455,"high":405,"low":1195,"close":1112,"change":72,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1112},"2025-08-29",-0.98,24900,{"date":1442,"open":977,"high":388,"low":471,"close":977,"change":365,"percent_change":828,"volume":900,"transactions":9,"vwap":977},"2025-08-28",{"date":1444,"open":961,"high":455,"low":961,"close":442,"change":17,"percent_change":745,"volume":1445,"transactions":9,"vwap":442},"2025-08-27",36300,{"date":1447,"open":849,"high":848,"low":849,"close":470,"change":293,"percent_change":1243,"volume":1234,"transactions":9,"vwap":470},"2025-08-26",{"date":1449,"open":977,"high":405,"low":849,"close":849,"change":206,"percent_change":1450,"volume":1451,"transactions":9,"vwap":849},"2025-08-25",-2.53,37100,{"date":1453,"open":1434,"high":412,"low":1454,"close":405,"change":1455,"percent_change":1456,"volume":1049,"transactions":9,"vwap":405},"2025-08-22",4.92,0.22,4.48,{"date":1458,"open":1386,"high":463,"low":1428,"close":1433,"change":279,"percent_change":772,"volume":1459,"transactions":9,"vwap":1433},"2025-08-21",24800,{"date":1461,"open":1408,"high":961,"low":1462,"close":1385,"change":252,"percent_change":1140,"volume":1204,"transactions":9,"vwap":1385},"2025-08-20",4.94,{"date":1464,"open":1135,"high":849,"low":1433,"close":1465,"change":293,"percent_change":1243,"volume":1466,"transactions":9,"vwap":1465},"2025-08-19",4.96,37400,{"date":1468,"open":470,"high":456,"low":1434,"close":1462,"change":993,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1462},"2025-08-18",-2.37,72400,{"date":1472,"open":412,"high":412,"low":1135,"close":1112,"change":279,"percent_change":1330,"volume":1473,"transactions":9,"vwap":1112},"2025-08-15",136200,{"date":1475,"open":420,"high":420,"low":463,"close":456,"change":178,"percent_change":1091,"volume":1476,"transactions":9,"vwap":456},"2025-08-14",43000,{"date":1478,"open":412,"high":362,"low":442,"close":412,"change":397,"percent_change":398,"volume":1264,"transactions":9,"vwap":412},"2025-08-13",{"date":1480,"open":1408,"high":412,"low":1135,"close":405,"change":366,"percent_change":1481,"volume":1482,"transactions":9,"vwap":405},"2025-08-12",3.85,62600,{"date":1484,"open":1465,"high":1386,"low":1397,"close":1462,"change":293,"percent_change":1485,"volume":910,"transactions":9,"vwap":1462},"2025-08-11",0.41,{"date":1487,"open":1398,"high":1462,"low":1398,"close":1454,"change":397,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1454},"2025-08-08",0.82,27700,{"date":1491,"open":1385,"high":1385,"low":1397,"close":31,"change":279,"percent_change":1492,"volume":1129,"transactions":9,"vwap":31},"2025-08-07",-1.61,{"date":1494,"open":1433,"high":1386,"low":1398,"close":1465,"change":355,"percent_change":709,"volume":1062,"transactions":9,"vwap":1465},"2025-08-06",{"date":1496,"open":1398,"high":1135,"low":1497,"close":1428,"change":397,"percent_change":1488,"volume":1498,"transactions":9,"vwap":1428},"2025-08-05",4.82,85300,{"date":1500,"open":1361,"high":1454,"low":1501,"close":1398,"change":397,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1398},"2025-08-04",4.8,0.83,44900,{"date":1505,"open":1433,"high":1433,"low":185,"close":1497,"change":484,"percent_change":1506,"volume":740,"transactions":9,"vwap":1497},"2025-08-01",-2.23,{"date":1508,"open":395,"high":395,"low":31,"close":1434,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1434},"2025-07-31",-0.26,-5.01,83500,{"date":1513,"open":531,"high":660,"low":412,"close":388,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":388},"2025-07-30",-0.21,-3.89,70000,{"date":1518,"open":666,"high":328,"low":524,"close":531,"change":216,"percent_change":216,"volume":1032,"transactions":9,"vwap":531},"2025-07-29",{"date":1520,"open":524,"high":523,"low":336,"close":531,"change":293,"percent_change":811,"volume":1521,"transactions":9,"vwap":531},"2025-07-28",35800,{"date":1523,"open":336,"high":531,"low":491,"close":633,"change":196,"percent_change":151,"volume":1524,"transactions":9,"vwap":633},"2025-07-25",79100,{"date":1526,"open":320,"high":309,"low":633,"close":575,"change":855,"percent_change":1527,"volume":1528,"transactions":9,"vwap":575},"2025-07-24",-2.71,70100,{"date":1530,"open":878,"high":321,"low":660,"close":878,"change":365,"percent_change":879,"volume":1531,"transactions":9,"vwap":878},"2025-07-23",52300,{"date":1533,"open":674,"high":338,"low":770,"close":674,"change":365,"percent_change":879,"volume":1534,"transactions":9,"vwap":674},"2025-07-22",87700,{"date":1536,"open":532,"high":338,"low":539,"close":770,"change":355,"percent_change":824,"volume":1537,"transactions":9,"vwap":770},"2025-07-21",106900,{"date":1539,"open":660,"high":660,"low":546,"close":582,"change":365,"percent_change":879,"volume":1540,"transactions":9,"vwap":582},"2025-07-18",59000,{"date":1542,"open":582,"high":674,"low":531,"close":794,"change":243,"percent_change":667,"volume":1543,"transactions":9,"vwap":794},"2025-07-17",123900,{"date":1545,"open":794,"high":770,"low":363,"close":548,"change":365,"percent_change":879,"volume":1546,"transactions":9,"vwap":548},"2025-07-16",160300,{"date":1548,"open":718,"high":739,"low":532,"close":582,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":582},"2025-07-15",-0.24,-4.21,115400,{"date":1553,"open":908,"high":739,"low":682,"close":718,"change":252,"percent_change":714,"volume":1554,"transactions":9,"vwap":718},"2025-07-14",195500,{"date":1556,"open":756,"high":756,"low":687,"close":301,"change":178,"percent_change":762,"volume":1557,"transactions":9,"vwap":301},"2025-07-11",99500,{"date":1559,"open":682,"high":329,"low":682,"close":718,"change":216,"percent_change":216,"volume":1560,"transactions":9,"vwap":718},"2025-07-10",168600,{"date":1562,"open":756,"high":713,"low":743,"close":718,"change":216,"percent_change":216,"volume":1563,"transactions":9,"vwap":718},"2025-07-09",195100,{"date":1565,"open":682,"high":195,"low":687,"close":718,"change":216,"percent_change":216,"volume":1566,"transactions":9,"vwap":718},"2025-07-08",170200,{"date":1568,"open":195,"high":703,"low":301,"close":718,"change":72,"percent_change":1569,"volume":1570,"transactions":9,"vwap":718},"2025-07-07",-0.87,139600,{"date":1572,"open":713,"high":703,"low":698,"close":329,"change":379,"percent_change":1573,"volume":1574,"transactions":9,"vwap":329},"2025-07-03",1.23,86600,{"date":1576,"open":682,"high":22,"low":682,"close":682,"change":216,"percent_change":216,"volume":1577,"transactions":9,"vwap":682},"2025-07-02",201100,{"date":1579,"open":660,"high":329,"low":660,"close":682,"change":879,"percent_change":1580,"volume":1581,"transactions":9,"vwap":682},"2025-07-01",3.27,144000,{"date":1583,"open":547,"high":590,"low":548,"close":660,"change":216,"percent_change":216,"volume":1584,"transactions":9,"vwap":660},"2025-06-30",163400,{"date":1586,"open":757,"high":687,"low":556,"close":660,"change":216,"percent_change":216,"volume":1587,"transactions":9,"vwap":660},"2025-06-27",2621000,{"date":1589,"open":590,"high":311,"low":660,"close":660,"change":196,"percent_change":322,"volume":1590,"transactions":9,"vwap":660},"2025-06-26",134900,{"date":1592,"open":757,"high":687,"low":582,"close":757,"change":293,"percent_change":860,"volume":1593,"transactions":9,"vwap":757},"2025-06-25",80000,{"date":1595,"open":660,"high":338,"low":548,"close":665,"change":196,"percent_change":322,"volume":1596,"transactions":9,"vwap":665},"2025-06-24",94200,{"date":1598,"open":336,"high":660,"low":637,"close":660,"change":1232,"percent_change":1599,"volume":1600,"transactions":9,"vwap":660},"2025-06-23",3.19,98500,{"date":1602,"open":633,"high":547,"low":363,"close":363,"change":243,"percent_change":667,"volume":1285,"transactions":9,"vwap":363},"2025-06-20",{"date":1604,"open":363,"high":531,"low":346,"close":336,"change":293,"percent_change":1018,"volume":1605,"transactions":9,"vwap":336},"2025-06-18",131900,{"date":1607,"open":546,"high":582,"low":499,"close":363,"change":279,"percent_change":1035,"volume":1608,"transactions":9,"vwap":363},"2025-06-17",121700,{"date":1610,"open":582,"high":338,"low":666,"close":666,"change":293,"percent_change":811,"volume":1611,"transactions":9,"vwap":666},"2025-06-16",116500,{"date":1613,"open":336,"high":718,"low":346,"close":575,"change":196,"percent_change":151,"volume":1614,"transactions":9,"vwap":575},"2025-06-13",91900,{"date":1616,"open":666,"high":539,"low":546,"close":531,"change":243,"percent_change":667,"volume":1617,"transactions":9,"vwap":531},"2025-06-12",66100,{"date":1619,"open":770,"high":743,"low":523,"close":523,"change":771,"percent_change":1620,"volume":1621,"transactions":9,"vwap":523},"2025-06-11",-1.63,120200,{"date":1623,"open":633,"high":757,"low":363,"close":757,"change":1387,"percent_change":1624,"volume":1625,"transactions":9,"vwap":757},"2025-06-10",2.8,75700,{"date":1627,"open":674,"high":908,"low":637,"close":524,"change":855,"percent_change":1628,"volume":1629,"transactions":9,"vwap":524},"2025-06-09",-2.72,61000,{"date":1631,"open":546,"high":547,"low":546,"close":757,"change":312,"percent_change":1632,"volume":1633,"transactions":9,"vwap":757},"2025-06-06",2.99,107100,{"date":1635,"open":575,"high":666,"low":499,"close":336,"change":178,"percent_change":656,"volume":1636,"transactions":9,"vwap":336},"2025-06-05",167600,{"date":1638,"open":531,"high":539,"low":499,"close":633,"change":243,"percent_change":667,"volume":1639,"transactions":9,"vwap":633},"2025-06-04",117400,{"date":1641,"open":300,"high":215,"low":531,"close":531,"change":1549,"percent_change":1642,"volume":1643,"transactions":9,"vwap":531},"2025-06-03",-4.26,292700,{"date":1645,"open":878,"high":718,"low":531,"close":723,"change":17,"percent_change":1646,"volume":1647,"transactions":9,"vwap":723},"2025-06-02",1.44,449600,{"date":1649,"open":338,"high":311,"low":556,"close":328,"change":243,"percent_change":883,"volume":1650,"transactions":9,"vwap":328},"2025-05-30",98100,{"date":1652,"open":682,"high":242,"low":757,"close":338,"change":993,"percent_change":1653,"volume":1654,"transactions":9,"vwap":338},"2025-05-29",-2.11,69800,{"date":1656,"open":24,"high":231,"low":682,"close":718,"change":206,"percent_change":1506,"volume":1657,"transactions":9,"vwap":718},"2025-05-28",155400,{"date":1659,"open":708,"high":203,"low":718,"close":708,"change":397,"percent_change":146,"volume":1660,"transactions":9,"vwap":708},"2025-05-27",236500,{"date":1662,"open":1663,"high":1664,"low":195,"close":737,"change":436,"percent_change":1665,"volume":1666,"transactions":9,"vwap":737},"2025-05-23",5.88,6.11,-1.7,347200,{"date":1668,"open":240,"high":1669,"low":329,"close":693,"change":928,"percent_change":1670,"volume":1671,"transactions":9,"vwap":693},"2025-05-22",6.15,-2.64,1131500,{"date":1673,"open":214,"high":1674,"low":233,"close":240,"change":72,"percent_change":1675,"volume":1676,"transactions":9,"vwap":240},"2025-05-21",6.17,-0.82,158200,{"date":1678,"open":240,"high":1679,"low":240,"close":738,"change":265,"percent_change":1502,"volume":1680,"transactions":9,"vwap":738},"2025-05-20",6.2,160200,{"date":1682,"open":738,"high":1669,"low":240,"close":240,"change":72,"percent_change":1675,"volume":1683,"transactions":9,"vwap":240},"2025-05-19",132800,{"date":1685,"open":1686,"high":1687,"low":738,"close":738,"change":216,"percent_change":216,"volume":1688,"transactions":9,"vwap":738},"2025-05-16",6.14,6.25,150500,{"date":1690,"open":738,"high":1691,"low":738,"close":738,"change":243,"percent_change":1692,"volume":1693,"transactions":9,"vwap":738},"2025-05-15",6.31,-0.33,182900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":204,"change":216,"percent_change":216,"volume":1698,"transactions":9,"vwap":204},"2025-05-14",6.07,6.18,155300,{"date":1700,"open":1701,"high":1679,"low":203,"close":204,"change":265,"percent_change":1488,"volume":1702,"transactions":9,"vwap":204},"2025-05-13",6.13,207500,{"date":1704,"open":30,"high":1705,"low":203,"close":1696,"change":279,"percent_change":71,"volume":1706,"transactions":9,"vwap":1696},"2025-05-12",6.28,926000,{"date":1708,"open":1709,"high":1710,"low":204,"close":1669,"change":72,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1669},"2025-05-09",6.27,6.3,-0.81,188000,{"date":1714,"open":1679,"high":1709,"low":1674,"close":1679,"change":265,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1679},"2025-05-08",0.81,239500,{"date":1718,"open":1719,"high":1720,"low":1686,"close":1669,"change":206,"percent_change":1298,"volume":1721,"transactions":9,"vwap":1669},"2025-05-07",6.29,6.4,144200,{"date":1723,"open":1720,"high":1724,"low":1705,"close":1705,"change":771,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1705},"2025-05-06",6.43,-1.41,99700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":196,"percent_change":928,"volume":1733,"transactions":9,"vwap":1732},"2025-05-05",6.41,6.49,6.35,6.37,117600,{"date":1735,"open":184,"high":184,"low":1719,"close":1736,"change":243,"percent_change":724,"volume":1737,"transactions":9,"vwap":1736},"2025-05-02",6.38,282800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1720,"change":17,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1720},"2025-05-01",6.39,6.54,6.36,1.27,151400,{"date":1746,"open":242,"high":1747,"low":250,"close":1748,"change":1485,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-04-30",6.55,6.32,6.94,275200,{"date":1752,"open":250,"high":23,"low":693,"close":272,"change":216,"percent_change":216,"volume":1753,"transactions":9,"vwap":272},"2025-04-29",285400,{"date":189,"open":272,"high":241,"low":693,"close":272,"change":216,"percent_change":216,"volume":1268,"transactions":9,"vwap":272}]