[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INLX":3,"homepage-market-summary":28,"stock-historical-INLX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INLX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Intellinetics, Inc.","NYSE American",null,"SERVICES-PREPACKAGED SOFTWARE","Intellinetics Inc is a document service and solutions software company serving both the small-to-medium business and governmental sectors. The company's digital transformation products and services are provided through two reporting segments: Software and Document Services. The Software segment consists of solutions involving software platforms, which allow customers to capture and manage all documents across operations such as scanned hard-copy documents and all digital documents including those from Microsoft Office 365, digital images, audio, video, and emails. The company's Document Services offerings aid clients as a part of their overall document to convert documents from one medium to another. Majority of revenue is from Document Services Segment.","141","Columbus, OH",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":16,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},5,5.05,5.45,-0.05,-0.99,6844.249,328,5.151,11.75,3077.482895063559,0,3661,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":151},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":36,"price":106,"is_up":37},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":37},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":16,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},15.72,3518,1284052.963235,-64.81,"2025-04-01",[182,183,189,198,205,211,218,227,235,245,251,260,270,279,286,294,301,309,317,325,333,343,351,358,366,375,383,392,401,409,417,425,432,441,448,456,461,467,475,483,491,498,507,511,516,523,525,531,534,539,546,550,557,561,563,570,575,578,580,583,589,597,603,606,610,613,617,620,624,627,629,633,637,640,645,651,656,662,667,670,672,674,680,689,694,701,706,708,710,716,722,724,727,734,737,741,743,745,747,751,754,757,759,761,765,768,771,773,779,785,790,793,796,801,804,808,813,818,820,823,828,836,838,842,848,851,853,857,860,863,867,871,874,876,880,883,885,887,891,894,896,901,905,908,914,917,920,922,927,930,934,941,948,951,953,956,962,968,972,975,979,982,986,989,991,995,1000,1005,1010,1014,1020,1025,1029,1034,1039,1042,1047,1051,1055,1058,1061,1065,1069,1072,1075,1077,1079,1082,1085,1089,1093,1097,1102,1108,1112,1118,1123,1129,1132,1135,1137,1139,1141,1147,1152,1158,1162,1166,1170,1175,1178,1181,1186,1188,1192,1195,1199,1203,1206,1212,1216,1221,1224,1228,1231,1233,1236,1239,1246,1249,1251,1253,1259,1262,1264,1269,1275,1279,1283,1286,1288,1292,1298,1301,1307,1311,1316,1322,1326,1331,1334,1338,1343,1348,1353,1360,1364,1367,1371,1374,1378,1382,1388,1392,1398,1402,1404,1406,1410,1415,1419,1423,1430,1433,1439,1443,1446,1450,1453,1458,1462,1466,1473,1476,1481,1487,1490,1492,1497,1503,1510,1514,1521,1527,1530,1533,1536,1540,1542,1545,1551,1554,1556,1560,1564,1570,1572,1577,1582,1588,1594,1599,1604,1608,1616,1622,1628,1632,1636,1640,1644,1647,1652,1658,1660,1665,1669,1672,1675,1679,1682,1686,1689,1696,1700,1706,1711,1718,1723,1725,1731,1737,1741,1744,1749,1752,1759,1766,1773,1777,1781,1785,1788,1793,1797,1802,1807,1809,1817,1823,1825,1829,1833,1839,1843],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":39,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},-0.1025,-1.99,1829.0451,126,5.1186,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",5.15,5.1525,-0.1975,-3.69,626.0451,46,5.1609,{"date":199,"open":191,"high":200,"low":191,"close":200,"change":166,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",5.35,3.88,661.0451,64,5.2123,{"date":206,"open":191,"high":207,"low":191,"close":191,"change":26,"percent_change":26,"volume":208,"transactions":209,"vwap":210},"2026-09-25",5.55,2697.9351,160,5.2919,{"date":212,"open":191,"high":191,"low":191,"close":191,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-24",-0.16,-3.01,416.4071,62,5.194,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-21",5.69,5.31,-0.38,-6.68,906.0451,76,5.499,{"date":228,"open":200,"high":220,"low":229,"close":220,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-18",5.175,0.34,6.36,13848.0451,430,5.4293,{"date":236,"open":237,"high":238,"low":239,"close":200,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-17",5.2999,5.5,5.1,0.25,4.9,6790.0451,432,5.2943,{"date":246,"open":239,"high":247,"low":239,"close":239,"change":26,"percent_change":26,"volume":248,"transactions":249,"vwap":250},"2026-09-16",5.18,2149.0451,133,5.2483,{"date":252,"open":253,"high":254,"low":239,"close":239,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-15",5.32,5.61,-0.4,-7.27,17744.0451,1216,5.5627,{"date":261,"open":262,"high":263,"low":264,"close":238,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-14",5.4945,5.65,5.125,-0.17,-3,15312.9978,1050,5.3169,{"date":271,"open":272,"high":272,"low":191,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-11",5.76,5.67,0.31,5.78,4534.7638,89,5.4242,{"date":280,"open":17,"high":281,"low":17,"close":281,"change":115,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-10",5.36,6.99,1264.7638,40,5.2549,{"date":287,"open":239,"high":239,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-09",5.01,-0.115,-2.24,4272.722416,232,5.0887,{"date":295,"open":296,"high":296,"low":16,"close":264,"change":297,"percent_change":52,"volume":298,"transactions":299,"vwap":300},"2026-09-08",5.2434,0.025,6888.8638,77,5.1998,{"date":302,"open":303,"high":303,"low":239,"close":239,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-04",5.1443,-0.04,-0.78,1071.8638,72,5.1181,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-03",5.14,0.04,0.78,298.7638,32,5.1362,{"date":318,"open":319,"high":319,"low":239,"close":239,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-02",5.25,-0.1527,-2.91,4256.569017,362,5.4088,{"date":326,"open":238,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":243,"vwap":332},"2026-09-01",5.77,5.2527,-0.2699,-4.89,17693.7638,5.5862,{"date":334,"open":335,"high":336,"low":17,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-31",5.48,5.535,5.5226,0.0226,0.41,33009.7638,1487,5.5739,{"date":344,"open":345,"high":238,"low":346,"close":238,"change":240,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-28",5.4,5.3,4.76,13153.7638,109,5.3767,{"date":352,"open":319,"high":319,"low":319,"close":319,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-27",-0.055,-1.04,387.7638,24,5.2513,{"date":359,"open":238,"high":238,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-26",5.305,-0.1931,-3.51,2239.7747,51,5.3478,{"date":367,"open":238,"high":238,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-25",5.375,5.4981,-0.0769,-1.38,7596.7638,69,5.4873,{"date":376,"open":263,"high":263,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-24",5.575,-0.015,-0.27,815.7638,26,5.6204,{"date":384,"open":385,"high":386,"low":238,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",5.545,5.59,-0.065,-1.15,2044.7638,27,5.5732,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-20",5.81,5.655,-0.225,-3.83,853.496361,34,5.7236,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-19",5.88,0.38,6.91,495.472705,44,5.7106,{"date":410,"open":411,"high":411,"low":238,"close":238,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-14",5.615,-0.25,-4.35,1357.7638,154,5.6082,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-11",5.75,0.37,6.88,376.523031,41,5.547,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":315,"vwap":431},"2026-08-06",5.38,-0.35,-6.11,411.287838,5.4997,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":399,"vwap":440},"2026-08-05",5.22,5.73,5.21,0.33,6.11,817.309762,5.3648,{"date":442,"open":443,"high":443,"low":345,"close":345,"change":353,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",5.64,-1.01,1625.7638,53,5.5268,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-30",5.455,0.055,1.02,289.404801,33,5.4376,{"date":457,"open":238,"high":238,"low":345,"close":345,"change":26,"percent_change":26,"volume":458,"transactions":459,"vwap":460},"2026-07-27",637.733432,31,5.4358,{"date":462,"open":463,"high":463,"low":345,"close":345,"change":19,"percent_change":464,"volume":465,"transactions":446,"vwap":466},"2026-07-24",5.44,-0.92,895.360967,5.4337,{"date":468,"open":469,"high":469,"low":18,"close":18,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-23",5.79,-0.03,-0.55,1316.295605,50,5.5827,{"date":476,"open":477,"high":478,"low":335,"close":335,"change":19,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-22",5.62,5.94,-0.9,5754.5848,833,5.6556,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-20",5.53,-0.37,-6.27,510.5848,60,5.571,{"date":492,"open":493,"high":478,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-07-17",5.92,5.9,0.07,1.2,1200,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-07-16",5.71,5.87,5.6,5.83,0.12,2.1,3900,{"date":508,"open":502,"high":500,"low":502,"close":500,"change":274,"percent_change":509,"volume":510,"transactions":9,"vwap":500},"2026-07-15",5.74,900,{"date":512,"open":207,"high":207,"low":345,"close":345,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":345},"2026-07-14",-0.3,-5.26,500,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":513,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-07-13",5.72,6,5.7,-5,5300,{"date":524,"open":519,"high":519,"low":519,"close":519,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":519},"2026-07-10",{"date":526,"open":519,"high":519,"low":527,"close":519,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":519},"2026-07-09",5.91,-0.02,-0.33,600,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":533},"2026-07-08",6.02,{"date":535,"open":533,"high":533,"low":533,"close":533,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":533},"2026-07-07",-0.1,-1.63,400,{"date":540,"open":541,"high":542,"low":494,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-07-06",5.95,6.12,-0.18,-2.86,2300,{"date":547,"open":438,"high":548,"low":438,"close":548,"change":19,"percent_change":549,"volume":510,"transactions":9,"vwap":548},"2026-07-02",6.3,-0.79,{"date":551,"open":419,"high":552,"low":477,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-01",6.55,6.35,0.85,15.45,9100,{"date":558,"open":254,"high":477,"low":238,"close":238,"change":559,"percent_change":560,"volume":497,"transactions":9,"vwap":238},"2026-06-30",-0.5,-8.33,{"date":562,"open":519,"high":519,"low":519,"close":519,"change":312,"percent_change":156,"volume":538,"transactions":9,"vwap":519},"2026-06-29",{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-26",6.48,5.96,-0.15,-2.45,1400,{"date":571,"open":477,"high":282,"low":477,"close":438,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":438},"2026-06-25",0.24,4.09,31200,{"date":576,"open":501,"high":501,"low":501,"close":501,"change":26,"percent_change":26,"volume":577,"transactions":9,"vwap":501},"2026-06-24",4,{"date":579,"open":501,"high":501,"low":501,"close":501,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":501},"2026-06-23",{"date":581,"open":501,"high":501,"low":501,"close":501,"change":26,"percent_change":26,"volume":582,"transactions":9,"vwap":501},"2026-06-22",16,{"date":584,"open":231,"high":585,"low":501,"close":501,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":501},"2026-06-18",6.41,-0.64,-9.83,15900,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-17",6.87,6.94,6.51,-0.59,-8.31,20200,{"date":598,"open":346,"high":599,"low":319,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-16",7.1,1.7,31.48,42000,{"date":604,"open":345,"high":345,"low":345,"close":345,"change":26,"percent_change":26,"volume":605,"transactions":9,"vwap":345},"2026-06-15",52,{"date":607,"open":346,"high":238,"low":319,"close":345,"change":536,"percent_change":608,"volume":609,"transactions":9,"vwap":345},"2026-06-12",-1.82,4800,{"date":611,"open":238,"high":520,"low":238,"close":238,"change":26,"percent_change":26,"volume":612,"transactions":9,"vwap":238},"2026-06-11",800,{"date":614,"open":494,"high":585,"low":221,"close":238,"change":594,"percent_change":615,"volume":616,"transactions":9,"vwap":238},"2026-06-10",-9.69,18500,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":619},"2026-06-09",6.09,{"date":621,"open":622,"high":619,"low":519,"close":619,"change":213,"percent_change":623,"volume":569,"transactions":9,"vwap":619},"2026-06-08",6.03,-2.56,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":626},"2026-06-05",6.25,{"date":628,"open":626,"high":626,"low":626,"close":626,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":626},"2026-06-04",{"date":630,"open":626,"high":626,"low":631,"close":626,"change":26,"percent_change":26,"volume":632,"transactions":9,"vwap":626},"2026-06-03",6.2,3400,{"date":634,"open":626,"high":626,"low":626,"close":626,"change":635,"percent_change":636,"volume":538,"transactions":9,"vwap":626},"2026-06-02",-0.26,-3.99,{"date":638,"open":593,"high":593,"low":593,"close":593,"change":572,"percent_change":639,"volume":538,"transactions":9,"vwap":593},"2026-06-01",3.83,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":612,"transactions":9,"vwap":642},"2026-05-29",6.27,-0.21,-3.24,{"date":646,"open":647,"high":647,"low":565,"close":565,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":565},"2026-05-28",6.7,-0.14,-2.11,700,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":115,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-05-27",6.62,5.58,300,{"date":657,"open":626,"high":658,"low":626,"close":642,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":642},"2026-05-26",6.32,-0.42,-6.28,2100,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":567,"volume":666,"transactions":9,"vwap":664},"2026-05-22",6.69,-0.01,200,{"date":668,"open":647,"high":647,"low":647,"close":647,"change":26,"percent_change":26,"volume":669,"transactions":9,"vwap":647},"2026-05-21",218,{"date":671,"open":647,"high":647,"low":647,"close":647,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":647},"2026-05-20",{"date":673,"open":647,"high":647,"low":647,"close":647,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":647},"2026-05-19",{"date":675,"open":676,"high":676,"low":647,"close":647,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":647},"2026-05-18",7.19,-0.07,-1.03,2800,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-05-15",6.49,7,6.45,6.77,-0.23,-3.29,5400,{"date":690,"open":691,"high":691,"low":683,"close":683,"change":549,"percent_change":692,"volume":693,"transactions":9,"vwap":683},"2026-05-14",7.54,-10.14,1800,{"date":695,"open":696,"high":697,"low":405,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-05-13",7.15,7.79,0.62,8.65,5500,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":495,"percent_change":125,"volume":705,"transactions":9,"vwap":704},"2026-05-12",7.3,7.17,1300,{"date":707,"open":599,"high":599,"low":599,"close":599,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":599},"2026-05-11",{"date":709,"open":599,"high":599,"low":599,"close":599,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":599},"2026-05-08",{"date":711,"open":712,"high":713,"low":599,"close":599,"change":714,"percent_change":715,"volume":545,"transactions":9,"vwap":599},"2026-05-07",7.14,7.2,-0.36,-4.83,{"date":717,"open":718,"high":719,"low":683,"close":719,"change":720,"percent_change":721,"volume":545,"transactions":9,"vwap":719},"2026-05-06",7.02,7.46,0.46,6.57,{"date":723,"open":683,"high":683,"low":683,"close":683,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":683},"2026-05-05",{"date":725,"open":683,"high":683,"low":683,"close":683,"change":26,"percent_change":26,"volume":726,"transactions":9,"vwap":683},"2026-05-04",23,{"date":728,"open":729,"high":730,"low":731,"close":683,"change":543,"percent_change":732,"volume":733,"transactions":9,"vwap":683},"2026-05-01",7.18,7.26,6.76,-2.51,4500,{"date":735,"open":683,"high":729,"low":683,"close":729,"change":130,"percent_change":736,"volume":515,"transactions":9,"vwap":729},"2026-04-30",1.27,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":130,"percent_change":740,"volume":650,"transactions":9,"vwap":739},"2026-04-29",7.09,1.29,{"date":742,"open":683,"high":683,"low":683,"close":683,"change":26,"percent_change":26,"volume":519,"transactions":9,"vwap":683},"2026-04-28",{"date":744,"open":683,"high":683,"low":683,"close":683,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":683},"2026-04-27",{"date":746,"open":683,"high":683,"low":683,"close":683,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":683},"2026-04-24",{"date":748,"open":713,"high":713,"low":683,"close":683,"change":749,"percent_change":750,"volume":510,"transactions":9,"vwap":683},"2026-04-23",-0.2,-2.78,{"date":752,"open":713,"high":713,"low":713,"close":713,"change":470,"percent_change":753,"volume":666,"transactions":9,"vwap":713},"2026-04-22",-0.41,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":756},"2026-04-21",7.23,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":756},"2026-04-20",{"date":760,"open":756,"high":756,"low":756,"close":756,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":756},"2026-04-17",{"date":762,"open":756,"high":756,"low":756,"close":756,"change":763,"percent_change":764,"volume":705,"transactions":9,"vwap":756},"2026-04-16",0.29,4.18,{"date":766,"open":592,"high":592,"low":592,"close":592,"change":312,"percent_change":767,"volume":666,"transactions":9,"vwap":592},"2026-04-15",0.58,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":26,"percent_change":26,"volume":538,"transactions":9,"vwap":770},"2026-04-14",6.9,{"date":772,"open":770,"high":770,"low":770,"close":770,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":770},"2026-04-13",{"date":774,"open":775,"high":775,"low":770,"close":770,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-04-10",7.03,-0.53,-7.13,3000,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":749,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-04-09",7.65,7.43,-2.62,3500,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":650,"transactions":9,"vwap":787},"2026-04-08",7.63,-0.32,-4.03,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":792},"2026-04-07",7.95,{"date":794,"open":792,"high":792,"low":792,"close":792,"change":795,"percent_change":519,"volume":612,"transactions":9,"vwap":792},"2026-04-06",0.45,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":156,"volume":800,"transactions":9,"vwap":798},"2026-04-02",7.5,0.05,1100,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":803},"2026-04-01",7.45,{"date":805,"open":798,"high":798,"low":803,"close":803,"change":806,"percent_change":807,"volume":515,"transactions":9,"vwap":803},"2026-03-31",0.14,1.92,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":530,"transactions":9,"vwap":810},"2026-03-30",7.31,0.06,0.83,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":19,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-03-27",7.25,-0.68,1600,{"date":819,"open":703,"high":703,"low":703,"close":703,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":703},"2026-03-26",{"date":821,"open":703,"high":703,"low":703,"close":703,"change":822,"percent_change":806,"volume":666,"transactions":9,"vwap":703},"2026-03-25",0.01,{"date":824,"open":756,"high":810,"low":756,"close":825,"change":513,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-03-24",7.29,-3.95,5000,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-03-23",7.55,7.6,7.59,0.3,4.12,3600,{"date":837,"open":703,"high":703,"low":713,"close":825,"change":665,"percent_change":648,"volume":817,"transactions":9,"vwap":825},"2026-03-20",{"date":839,"open":782,"high":782,"low":703,"close":703,"change":648,"percent_change":840,"volume":841,"transactions":9,"vwap":703},"2026-03-19",-1.88,3100,{"date":843,"open":832,"high":831,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-03-18",7.44,-0.12,-1.59,9000,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":470,"percent_change":255,"volume":538,"transactions":9,"vwap":850},"2026-03-17",7.56,{"date":852,"open":832,"high":832,"low":832,"close":832,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":832},"2026-03-16",{"date":854,"open":855,"high":832,"low":855,"close":832,"change":504,"percent_change":856,"volume":530,"transactions":9,"vwap":832},"2026-03-13",7.42,1.61,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":859},"2026-03-12",7.47,{"date":861,"open":859,"high":859,"low":859,"close":859,"change":749,"percent_change":862,"volume":655,"transactions":9,"vwap":859},"2026-03-11",-2.61,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":26,"percent_change":26,"volume":866,"transactions":9,"vwap":865},"2026-03-10",7.67,2,{"date":868,"open":865,"high":865,"low":865,"close":865,"change":869,"percent_change":870,"volume":655,"transactions":9,"vwap":865},"2026-03-09",0.17,2.27,{"date":872,"open":798,"high":798,"low":798,"close":798,"change":26,"percent_change":26,"volume":873,"transactions":9,"vwap":798},"2026-03-06",3,{"date":875,"open":798,"high":798,"low":798,"close":798,"change":26,"percent_change":26,"volume":873,"transactions":9,"vwap":798},"2026-03-05",{"date":877,"open":878,"high":878,"low":798,"close":798,"change":845,"percent_change":879,"volume":510,"transactions":9,"vwap":798},"2026-03-04",7.62,-1.57,{"date":881,"open":878,"high":878,"low":878,"close":878,"change":470,"percent_change":882,"volume":530,"transactions":9,"vwap":878},"2026-03-03",-0.39,{"date":884,"open":781,"high":781,"low":781,"close":781,"change":26,"percent_change":26,"volume":655,"transactions":9,"vwap":781},"2026-03-02",{"date":886,"open":781,"high":781,"low":781,"close":781,"change":26,"percent_change":26,"volume":530,"transactions":9,"vwap":781},"2026-02-27",{"date":888,"open":889,"high":889,"low":781,"close":781,"change":890,"percent_change":305,"volume":530,"transactions":9,"vwap":781},"2026-02-26",7.75,-0.06,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":26,"percent_change":26,"volume":45,"transactions":9,"vwap":893},"2026-02-25",7.71,{"date":895,"open":893,"high":893,"low":893,"close":893,"change":811,"percent_change":313,"volume":538,"transactions":9,"vwap":893},"2026-02-24",{"date":897,"open":781,"high":898,"low":781,"close":781,"change":648,"percent_change":899,"volume":900,"transactions":9,"vwap":781},"2026-02-23",7.82,-1.8,3300,{"date":902,"open":697,"high":697,"low":903,"close":697,"change":890,"percent_change":904,"volume":612,"transactions":9,"vwap":697},"2026-02-20",7.68,-0.76,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":26,"percent_change":26,"volume":655,"transactions":9,"vwap":907},"2026-02-19",7.85,{"date":909,"open":910,"high":911,"low":912,"close":907,"change":529,"percent_change":789,"volume":913,"transactions":9,"vwap":907},"2026-02-18",8.08,8.09,7.7,5600,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":869,"percent_change":81,"volume":666,"transactions":9,"vwap":916},"2026-02-17",8.18,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":919},"2026-02-13",8.01,{"date":921,"open":919,"high":919,"low":919,"close":919,"change":822,"percent_change":504,"volume":655,"transactions":9,"vwap":919},"2026-02-12",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":538,"transactions":9,"vwap":924},"2026-02-11",8,-0.11,-1.36,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":929},"2026-02-10",8.11,{"date":931,"open":924,"high":929,"low":924,"close":929,"change":932,"percent_change":933,"volume":705,"transactions":9,"vwap":929},"2026-02-09",0.16,2.01,{"date":935,"open":936,"high":937,"low":792,"close":792,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":792},"2026-02-06",8.29,8.51,-0.46,-5.47,14000,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":166,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-02-05",8.32,8.43,8.41,2.44,2600,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":950},"2026-02-04",8.21,{"date":952,"open":950,"high":950,"low":950,"close":950,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":950},"2026-02-03",{"date":954,"open":955,"high":950,"low":929,"close":950,"change":665,"percent_change":845,"volume":569,"transactions":9,"vwap":950},"2026-02-02",8.13,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":925,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-01-30",8.36,8.22,-1.32,2900,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-01-29",8.33,0.11,1.34,2700,{"date":969,"open":924,"high":959,"low":924,"close":959,"change":970,"percent_change":971,"volume":650,"transactions":9,"vwap":959},"2026-01-28",0.22,2.75,{"date":973,"open":924,"high":924,"low":974,"close":924,"change":26,"percent_change":26,"volume":510,"transactions":9,"vwap":924},"2026-01-27",7.99,{"date":976,"open":924,"high":919,"low":977,"close":924,"change":26,"percent_change":26,"volume":978,"transactions":9,"vwap":924},"2026-01-26",7.91,1900,{"date":980,"open":792,"high":924,"low":792,"close":924,"change":981,"percent_change":736,"volume":961,"transactions":9,"vwap":924},"2026-01-23",0.1,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":811,"percent_change":985,"volume":538,"transactions":9,"vwap":984},"2026-01-22",7.9,0.77,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":925,"percent_change":371,"volume":612,"transactions":9,"vwap":988},"2026-01-21",7.84,{"date":990,"open":792,"high":792,"low":792,"close":792,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":792},"2026-01-20",{"date":992,"open":993,"high":924,"low":792,"close":792,"change":845,"percent_change":994,"volume":800,"transactions":9,"vwap":792},"2026-01-16",7.97,-1.49,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":666,"transactions":9,"vwap":997},"2026-01-15",8.07,-0.09,-1.1,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":981,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-01-14",8.16,1.24,100,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":965,"percent_change":1009,"volume":693,"transactions":9,"vwap":1008},"2026-01-13",8.17,8.06,1.38,{"date":1011,"open":1012,"high":792,"low":1012,"close":792,"change":166,"percent_change":1013,"volume":693,"transactions":9,"vwap":792},"2026-01-12",7.8,2.58,{"date":1015,"open":1016,"high":1016,"low":889,"close":889,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":889},"2026-01-09",8.27,-0.52,-6.29,5900,{"date":1021,"open":984,"high":936,"low":984,"close":1016,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-01-08",0.28,3.5,6300,{"date":1026,"open":912,"high":974,"low":798,"close":974,"change":420,"percent_change":1027,"volume":1028,"transactions":9,"vwap":974},"2026-01-07",4.86,22600,{"date":1030,"open":907,"high":1031,"low":878,"close":878,"change":643,"percent_change":1032,"volume":1033,"transactions":9,"vwap":878},"2026-01-06",7.87,-2.68,7600,{"date":1035,"open":1036,"high":1036,"low":898,"close":1037,"change":648,"percent_change":1038,"volume":961,"transactions":9,"vwap":1037},"2026-01-05",7.94,7.83,-1.76,{"date":1040,"open":993,"high":993,"low":993,"close":993,"change":665,"percent_change":1041,"volume":515,"transactions":9,"vwap":993},"2026-01-02",-0.13,{"date":1043,"open":94,"high":94,"low":993,"close":1044,"change":845,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2025-12-31",7.98,-1.48,3700,{"date":1048,"open":1049,"high":1049,"low":94,"close":94,"change":19,"percent_change":1050,"volume":661,"transactions":9,"vwap":94},"2025-12-30",8.19,-0.61,{"date":1052,"open":916,"high":916,"low":1053,"close":1054,"change":822,"percent_change":504,"volume":174,"transactions":9,"vwap":1054},"2025-12-29",8.14,8.15,{"date":1056,"open":910,"high":1057,"low":910,"close":1053,"change":19,"percent_change":1050,"volume":609,"transactions":9,"vwap":1053},"2025-12-26",8.25,{"date":1059,"open":94,"high":1049,"low":94,"close":1049,"change":495,"percent_change":1060,"volume":661,"transactions":9,"vwap":1049},"2025-12-24",0.86,{"date":1062,"open":94,"high":955,"low":94,"close":1063,"change":811,"percent_change":1064,"volume":569,"transactions":9,"vwap":1063},"2025-12-23",8.12,0.74,{"date":1066,"open":916,"high":1067,"low":1008,"close":1008,"change":677,"percent_change":1068,"volume":900,"transactions":9,"vwap":1008},"2025-12-22",8.23,-0.86,{"date":1070,"open":919,"high":1002,"low":919,"close":955,"change":470,"percent_change":486,"volume":1071,"transactions":9,"vwap":955},"2025-12-19",2400,{"date":1073,"open":958,"high":958,"low":911,"close":1002,"change":998,"percent_change":1074,"volume":510,"transactions":9,"vwap":1002},"2025-12-18",-1.09,{"date":1076,"open":1057,"high":1057,"low":1057,"close":1057,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1057},"2025-12-17",{"date":1078,"open":1057,"high":1057,"low":1057,"close":1057,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1057},"2025-12-16",{"date":1080,"open":1053,"high":1057,"low":1053,"close":1057,"change":643,"percent_change":1081,"volume":515,"transactions":9,"vwap":1057},"2025-12-15",-2.48,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1084},"2025-12-12",8.46,{"date":1086,"open":1087,"high":1087,"low":1084,"close":1084,"change":811,"percent_change":1088,"volume":515,"transactions":9,"vwap":1084},"2025-12-11",8.53,0.71,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":428,"percent_change":1092,"volume":800,"transactions":9,"vwap":1091},"2025-12-10",8.4,-4,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":799,"percent_change":1096,"volume":538,"transactions":9,"vwap":1095},"2025-12-09",8.75,0.57,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":240,"percent_change":1101,"volume":530,"transactions":9,"vwap":1100},"2025-12-08",8.54,8.7,2.96,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1104,"change":799,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2025-12-05",8.45,8.37,0.6,8800,{"date":1109,"open":1110,"high":937,"low":1091,"close":1091,"change":536,"percent_change":1111,"volume":556,"transactions":9,"vwap":1091},"2025-12-04",8.49,-1.18,{"date":1113,"open":1114,"high":1114,"low":1091,"close":1115,"change":890,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2025-12-03",8.55,8.5,-0.7,7000,{"date":1119,"open":1120,"high":1120,"low":1114,"close":1121,"change":799,"percent_change":1122,"volume":913,"transactions":9,"vwap":1121},"2025-12-02",8.6,8.56,0.59,{"date":1124,"open":1120,"high":1125,"low":1126,"close":937,"change":749,"percent_change":1127,"volume":1128,"transactions":9,"vwap":937},"2025-12-01",8.82,8.48,-2.3,6800,{"date":1130,"open":1099,"high":1131,"low":1104,"close":1131,"change":240,"percent_change":1101,"volume":522,"transactions":9,"vwap":1131},"2025-11-28",8.71,{"date":1133,"open":1084,"high":1084,"low":1084,"close":1084,"change":412,"percent_change":1134,"volume":538,"transactions":9,"vwap":1084},"2025-11-26",-2.87,{"date":1136,"open":1131,"high":1131,"low":1131,"close":1131,"change":26,"percent_change":26,"volume":45,"transactions":9,"vwap":1131},"2025-11-25",{"date":1138,"open":1131,"high":1131,"low":1131,"close":1131,"change":26,"percent_change":26,"volume":45,"transactions":9,"vwap":1131},"2025-11-24",{"date":1140,"open":1131,"high":1131,"low":1131,"close":1131,"change":749,"percent_change":290,"volume":612,"transactions":9,"vwap":1131},"2025-11-21",{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":470,"percent_change":140,"volume":1146,"transactions":9,"vwap":1145},"2025-11-20",9.19,8.89,8.91,1700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":304,"percent_change":1151,"volume":666,"transactions":9,"vwap":1150},"2025-11-19",8.73,8.94,-0.45,{"date":1153,"open":1154,"high":1155,"low":1095,"close":1156,"change":890,"percent_change":1157,"volume":661,"transactions":9,"vwap":1156},"2025-11-18",8.9,9.01,8.98,-0.66,{"date":1159,"open":1154,"high":1160,"low":1154,"close":1160,"change":304,"percent_change":1161,"volume":655,"transactions":9,"vwap":1160},"2025-11-17",9.04,-0.44,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":965,"percent_change":1165,"volume":655,"transactions":9,"vwap":1164},"2025-11-14",9.08,1.23,{"date":1167,"open":1160,"high":1160,"low":1168,"close":1168,"change":495,"percent_change":1169,"volume":650,"transactions":9,"vwap":1168},"2025-11-13",8.97,0.79,{"date":1171,"open":1172,"high":1172,"low":1154,"close":1154,"change":1173,"percent_change":1174,"volume":538,"transactions":9,"vwap":1154},"2025-11-12",9.3,-0.29,-3.16,{"date":1176,"open":1143,"high":1143,"low":1143,"close":1143,"change":26,"percent_change":26,"volume":1177,"transactions":9,"vwap":1143},"2025-11-11",21,{"date":1179,"open":1143,"high":1143,"low":1143,"close":1143,"change":806,"percent_change":1180,"volume":538,"transactions":9,"vwap":1143},"2025-11-10",1.55,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":412,"percent_change":1185,"volume":530,"transactions":9,"vwap":1184},"2025-11-07",9.2,9.05,-2.69,{"date":1187,"open":1172,"high":1172,"low":1172,"close":1172,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1172},"2025-11-06",{"date":1189,"open":1190,"high":1172,"low":1190,"close":1172,"change":304,"percent_change":1191,"volume":515,"transactions":9,"vwap":1172},"2025-11-05",9.09,-0.43,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1194},"2025-11-04",9.34,{"date":1196,"open":1197,"high":1194,"low":1197,"close":1194,"change":925,"percent_change":1198,"volume":515,"transactions":9,"vwap":1194},"2025-11-03",9.24,-1.16,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":559,"percent_change":1202,"volume":515,"transactions":9,"vwap":1201},"2025-10-31",9.45,-5.03,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":240,"percent_change":1013,"volume":666,"transactions":9,"vwap":1205},"2025-10-30",9.95,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":497,"transactions":9,"vwap":1209},"2025-10-29",9.89,9.7,-0.19,-1.92,{"date":1213,"open":1214,"high":1214,"low":1208,"close":1208,"change":1215,"percent_change":87,"volume":705,"transactions":9,"vwap":1208},"2025-10-28",10.07,-0.08,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":714,"percent_change":1220,"volume":497,"transactions":9,"vwap":1219},"2025-10-27",10.08,9.97,-3.48,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":26,"percent_change":26,"volume":866,"transactions":9,"vwap":1223},"2025-10-24",10.33,{"date":1225,"open":1223,"high":1223,"low":1223,"close":1223,"change":1226,"percent_change":1227,"volume":510,"transactions":9,"vwap":1223},"2025-10-23",-0.75,-6.77,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1230},"2025-10-22",11.08,{"date":1232,"open":1230,"high":1230,"low":1230,"close":1230,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1230},"2025-10-21",{"date":1234,"open":1235,"high":1230,"low":1235,"close":1230,"change":528,"percent_change":543,"volume":655,"transactions":9,"vwap":1230},"2025-10-20",10.85,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1238},"2025-10-17",11.1,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1238,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1238},"2025-10-16",11.57,11,-0.65,-5.53,2200,{"date":1247,"open":24,"high":24,"low":24,"close":24,"change":26,"percent_change":26,"volume":1248,"transactions":9,"vwap":24},"2025-10-15",36,{"date":1250,"open":24,"high":24,"low":24,"close":24,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":24},"2025-10-14",{"date":1252,"open":24,"high":24,"low":24,"close":24,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":24},"2025-10-13",{"date":1254,"open":1255,"high":24,"low":1255,"close":24,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":24},"2025-10-10",11.03,0.75,6.82,6900,{"date":1260,"open":1261,"high":1261,"low":1242,"close":1242,"change":26,"percent_change":26,"volume":1071,"transactions":9,"vwap":1242},"2025-10-09",11.24,{"date":1263,"open":1242,"high":1242,"low":1242,"close":1242,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1242},"2025-10-08",{"date":1265,"open":1238,"high":1238,"low":1266,"close":1242,"change":981,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1242},"2025-10-07",10.6,0.92,110100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1243,"percent_change":1274,"volume":961,"transactions":9,"vwap":1272},"2025-10-06",10.87,10.9,10.8,-5.63,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":240,"percent_change":1278,"volume":655,"transactions":9,"vwap":1277},"2025-10-03",11.55,2.21,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":412,"percent_change":1282,"volume":1004,"transactions":9,"vwap":1281},"2025-10-02",11.3,-2.16,{"date":1284,"open":1285,"high":1277,"low":1281,"close":1277,"change":26,"percent_change":26,"volume":800,"transactions":9,"vwap":1277},"2025-10-01",11.5,{"date":1287,"open":1277,"high":1277,"low":1277,"close":1277,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1277},"2025-09-30",{"date":1289,"open":1290,"high":1290,"low":1277,"close":1277,"change":265,"percent_change":1291,"volume":174,"transactions":9,"vwap":1277},"2025-09-29",11.59,-1.45,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":515,"transactions":9,"vwap":1295},"2025-09-26",11.69,11.72,-0.22,-1.84,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":26,"percent_change":26,"volume":519,"transactions":9,"vwap":1300},"2025-09-25",11.94,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1300,"change":1305,"percent_change":1306,"volume":817,"transactions":9,"vwap":1300},"2025-09-24",12.02,11.91,-0.73,-5.76,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":272,"volume":538,"transactions":9,"vwap":1309},"2025-09-23",12.67,0.69,{"date":1312,"open":1313,"high":1314,"low":1304,"close":1315,"change":529,"percent_change":1032,"volume":1245,"transactions":9,"vwap":1315},"2025-09-22",12.06,12.25,11.98,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-09-19",12.31,0.19,1.57,4600,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":665,"percent_change":1215,"volume":650,"transactions":9,"vwap":1325},"2025-09-18",12.3,12.12,{"date":1327,"open":1324,"high":1328,"low":1329,"close":1329,"change":412,"percent_change":1330,"volume":800,"transactions":9,"vwap":1329},"2025-09-17",12.38,12.13,-2.02,{"date":1332,"open":1328,"high":1328,"low":1328,"close":1328,"change":890,"percent_change":1333,"volume":655,"transactions":9,"vwap":1328},"2025-09-16",-0.48,{"date":1335,"open":1336,"high":1336,"low":1314,"close":1337,"change":890,"percent_change":1333,"volume":650,"transactions":9,"vwap":1337},"2025-09-15",12.48,12.44,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":166,"percent_change":1342,"volume":655,"transactions":9,"vwap":1341},"2025-09-12",12.52,12.5,1.63,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1324,"change":795,"percent_change":1347,"volume":1046,"transactions":9,"vwap":1324},"2025-09-11",11.99,12.68,3.8,{"date":1349,"open":1285,"high":1350,"low":1351,"close":1350,"change":166,"percent_change":1352,"volume":174,"transactions":9,"vwap":1350},"2025-09-10",11.85,11.45,1.72,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1359,"volume":174,"transactions":9,"vwap":1356},"2025-09-09",11.39,11.65,11.37,0.4,3.56,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":890,"percent_change":776,"volume":510,"transactions":9,"vwap":1363},"2025-09-08",11.44,11.25,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":26,"percent_change":26,"volume":381,"transactions":9,"vwap":1366},"2025-09-05",11.31,{"date":1368,"open":1369,"high":1290,"low":1366,"close":1366,"change":799,"percent_change":1370,"volume":1071,"transactions":9,"vwap":1366},"2025-09-04",11.48,0.44,{"date":1372,"open":1373,"high":1290,"low":1373,"close":1373,"change":965,"percent_change":125,"volume":693,"transactions":9,"vwap":1373},"2025-09-03",11.26,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":822,"percent_change":130,"volume":650,"transactions":9,"vwap":1377},"2025-09-02",11.11,11.15,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":890,"percent_change":1381,"volume":612,"transactions":9,"vwap":1380},"2025-08-29",11.14,-0.54,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":841,"transactions":9,"vwap":1385},"2025-08-28",9.8,11.2,1.4,14.29,{"date":1389,"open":1390,"high":1391,"low":1384,"close":1384,"change":26,"percent_change":26,"volume":817,"transactions":9,"vwap":1384},"2025-08-27",9.96,10,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1384,"change":1396,"percent_change":1397,"volume":835,"transactions":9,"vwap":1384},"2025-08-26",9.4,9.87,0.51,5.49,{"date":1399,"open":1156,"high":1400,"low":1156,"close":1400,"change":166,"percent_change":1401,"volume":1146,"transactions":9,"vwap":1400},"2025-08-25",9.29,2.2,{"date":1403,"open":1183,"high":1183,"low":1190,"close":1190,"change":26,"percent_change":26,"volume":650,"transactions":9,"vwap":1190},"2025-08-22",{"date":1405,"open":1190,"high":1190,"low":1190,"close":1190,"change":470,"percent_change":529,"volume":655,"transactions":9,"vwap":1190},"2025-08-21",{"date":1407,"open":1184,"high":1408,"low":1409,"close":1408,"change":495,"percent_change":985,"volume":1245,"transactions":9,"vwap":1408},"2025-08-20",9.12,8.74,{"date":1411,"open":1412,"high":1412,"low":1184,"close":1184,"change":543,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1184},"2025-08-19",9.23,-1.95,1500,{"date":1416,"open":1417,"high":1417,"low":1412,"close":1412,"change":379,"percent_change":1418,"volume":632,"transactions":9,"vwap":1412},"2025-08-18",10.17,-2.84,{"date":1420,"open":1421,"high":1421,"low":1183,"close":1422,"change":265,"percent_change":1038,"volume":961,"transactions":9,"vwap":1422},"2025-08-15",9.72,9.5,{"date":1424,"open":1425,"high":1425,"low":1409,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-08-14",10.01,9.67,-0.83,-7.9,5800,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":822,"percent_change":981,"volume":530,"transactions":9,"vwap":1432},"2025-08-13",10.5,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":20,"percent_change":1438,"volume":679,"transactions":9,"vwap":1437},"2025-08-12",10.97,11.56,10.49,-8.62,{"date":1440,"open":1369,"high":1369,"low":1369,"close":1369,"change":1441,"percent_change":1442,"volume":515,"transactions":9,"vwap":1369},"2025-08-11",0.03,0.26,{"date":1444,"open":1261,"high":1351,"low":1445,"close":1351,"change":981,"percent_change":161,"volume":1258,"transactions":9,"vwap":1351},"2025-08-08",10.88,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1448,"change":26,"percent_change":26,"volume":612,"transactions":9,"vwap":1448},"2025-08-07",11.35,11.4,{"date":1451,"open":1242,"high":1350,"low":1242,"close":1448,"change":166,"percent_change":1452,"volume":506,"transactions":9,"vwap":1448},"2025-08-06",1.79,{"date":1454,"open":1377,"high":1455,"low":1456,"close":1377,"change":255,"percent_change":1457,"volume":679,"transactions":9,"vwap":1377},"2025-08-05",11.32,10.66,-3.46,{"date":1459,"open":1460,"high":1460,"low":1277,"close":1277,"change":559,"percent_change":1461,"volume":510,"transactions":9,"vwap":1277},"2025-08-04",11.8,-4.15,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":26,"percent_change":26,"volume":1465,"transactions":9,"vwap":1464},"2025-08-01",12.05,70,{"date":1467,"open":1468,"high":1469,"low":1464,"close":1464,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1464},"2025-07-31",12.55,12.7,-1,-7.66,4000,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":536,"percent_change":904,"volume":655,"transactions":9,"vwap":1475},"2025-07-30",13.05,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1127,"volume":693,"transactions":9,"vwap":1479},"2025-07-29",12.98,13.15,-0.31,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":845,"percent_change":1486,"volume":569,"transactions":9,"vwap":1485},"2025-07-28",13.66,12.95,13.46,-0.88,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1489},"2025-07-25",13.58,{"date":1491,"open":1489,"high":1489,"low":1489,"close":1489,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1489},"2025-07-24",{"date":1493,"open":1494,"high":1495,"low":1494,"close":1489,"change":52,"percent_change":1496,"volume":1245,"transactions":9,"vwap":1489},"2025-07-23",13.31,13.98,3.74,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1157,"percent_change":1502,"volume":497,"transactions":9,"vwap":1501},"2025-07-22",13.47,13.64,13.09,-4.8,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":567,"percent_change":72,"volume":1509,"transactions":9,"vwap":1508},"2025-07-21",13.71,14.3,13.5,13.75,6100,{"date":1511,"open":1485,"high":1512,"low":1485,"close":1512,"change":536,"percent_change":1513,"volume":530,"transactions":9,"vwap":1512},"2025-07-18",13.9,-0.71,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1516,"change":1519,"percent_change":573,"volume":1520,"transactions":9,"vwap":1516},"2025-07-17",14,14.57,13.72,0.55,7100,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":947,"transactions":9,"vwap":1524},"2025-07-16",14.24,13.45,0.5,3.86,{"date":1528,"open":1529,"high":1484,"low":1529,"close":1484,"change":19,"percent_change":222,"volume":1414,"transactions":9,"vwap":1484},"2025-07-15",12.75,{"date":1531,"open":1484,"high":1532,"low":1484,"close":1532,"change":536,"percent_change":904,"volume":800,"transactions":9,"vwap":1532},"2025-07-14",13,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":471,"percent_change":789,"volume":650,"transactions":9,"vwap":1535},"2025-07-11",13.1,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":149,"percent_change":1539,"volume":612,"transactions":9,"vwap":1538},"2025-07-10",13.65,9.37,{"date":1541,"open":1336,"high":1336,"low":1336,"close":1336,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1336},"2025-07-09",{"date":1543,"open":1532,"high":1535,"low":1336,"close":1336,"change":1333,"percent_change":1544,"volume":506,"transactions":9,"vwap":1336},"2025-07-08",-3.7,{"date":1546,"open":1547,"high":1548,"low":1341,"close":1548,"change":1549,"percent_change":1550,"volume":705,"transactions":9,"vwap":1548},"2025-07-07",12.51,12.96,1.03,8.63,{"date":1552,"open":1313,"high":1313,"low":1553,"close":1553,"change":1210,"percent_change":879,"volume":515,"transactions":9,"vwap":1553},"2025-07-03",11.93,{"date":1555,"open":1325,"high":1325,"low":1325,"close":1325,"change":26,"percent_change":26,"volume":45,"transactions":9,"vwap":1325},"2025-07-02",{"date":1557,"open":1558,"high":1547,"low":1325,"close":1325,"change":222,"percent_change":1559,"volume":174,"transactions":9,"vwap":1325},"2025-07-01",12.26,-3.04,{"date":1561,"open":1562,"high":1341,"low":1562,"close":1341,"change":822,"percent_change":1563,"volume":947,"transactions":9,"vwap":1341},"2025-06-30",12.29,0.08,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":125,"percent_change":1569,"volume":556,"transactions":9,"vwap":1567},"2025-06-27",11.64,12.49,11.51,8.61,{"date":1571,"open":1568,"high":1277,"low":1285,"close":1285,"change":26,"percent_change":26,"volume":800,"transactions":9,"vwap":1285},"2025-06-26",{"date":1573,"open":1574,"high":1574,"low":1285,"close":1285,"change":1575,"percent_change":1576,"volume":515,"transactions":9,"vwap":1285},"2025-06-25",12.22,-0.49,-4.09,{"date":1578,"open":1568,"high":1579,"low":1568,"close":1345,"change":659,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1345},"2025-06-24",12.01,-3.38,9300,{"date":1583,"open":1532,"high":1475,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-06-23",12.41,-0.47,-3.65,5700,{"date":1589,"open":1266,"high":1590,"low":1266,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-06-20",12.88,2.28,21.51,75000,{"date":1595,"open":1596,"high":1596,"low":1266,"close":1266,"change":1597,"percent_change":1598,"volume":705,"transactions":9,"vwap":1266},"2025-06-18",10.95,0.15,1.44,{"date":1600,"open":1376,"high":1376,"low":1601,"close":1602,"change":1157,"percent_change":1603,"volume":913,"transactions":9,"vwap":1602},"2025-06-17",10.4,10.45,-5.94,{"date":1605,"open":1238,"high":1606,"low":1238,"close":1376,"change":1575,"percent_change":1607,"volume":733,"transactions":9,"vwap":1376},"2025-06-16",11.95,-4.22,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-06-13",11.71,11.9,11.6,-0.28,-2.36,12600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":659,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-06-12",12.78,11.88,-3.41,117800,{"date":1623,"open":1624,"high":1324,"low":1460,"close":1324,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1324},"2025-06-11",12,0.48,4.06,9200,{"date":1629,"open":1242,"high":1630,"low":1242,"close":1630,"change":437,"percent_change":1631,"volume":497,"transactions":9,"vwap":1630},"2025-06-10",11.82,2.87,{"date":1633,"open":1242,"high":1634,"low":1272,"close":1634,"change":52,"percent_change":1635,"volume":661,"transactions":9,"vwap":1634},"2025-06-09",11.49,4.45,{"date":1637,"open":1261,"high":1285,"low":1638,"close":1242,"change":559,"percent_change":413,"volume":1639,"transactions":9,"vwap":1242},"2025-06-06",10.53,10300,{"date":1641,"open":1642,"high":1642,"low":1242,"close":1285,"change":559,"percent_change":1643,"volume":913,"transactions":9,"vwap":1285},"2025-06-05",11.81,-4.17,{"date":1645,"open":1464,"high":1646,"low":1624,"close":1624,"change":1215,"percent_change":1157,"volume":835,"transactions":9,"vwap":1624},"2025-06-04",12.33,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":538,"transactions":9,"vwap":1649},"2025-06-03",12.08,-0.58,-4.58,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1191,"percent_change":1657,"volume":900,"transactions":9,"vwap":1656},"2025-06-02",13.42,12.39,12.66,-3.28,{"date":1659,"open":1501,"high":1501,"low":1501,"close":1501,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1501},"2025-05-30",{"date":1661,"open":1662,"high":1501,"low":1662,"close":1501,"change":1663,"percent_change":1664,"volume":650,"transactions":9,"vwap":1501},"2025-05-29",12.09,0.76,6.16,{"date":1666,"open":1667,"high":1341,"low":1667,"close":1646,"change":1668,"percent_change":932,"volume":978,"transactions":9,"vwap":1646},"2025-05-28",12.32,0.02,{"date":1670,"open":1318,"high":1618,"low":1558,"close":1318,"change":776,"percent_change":1671,"volume":522,"transactions":9,"vwap":1318},"2025-05-27",-4.13,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1674},"2025-05-23",12.84,{"date":1676,"open":1677,"high":1677,"low":1325,"close":1674,"change":1441,"percent_change":1678,"volume":545,"transactions":9,"vwap":1674},"2025-05-22",13.41,0.23,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":26,"percent_change":26,"volume":45,"transactions":9,"vwap":1681},"2025-05-21",12.81,{"date":1683,"open":1684,"high":1681,"low":1684,"close":1681,"change":339,"percent_change":1685,"volume":538,"transactions":9,"vwap":1681},"2025-05-20",12.64,3.31,{"date":1687,"open":1558,"high":1532,"low":1558,"close":1688,"change":749,"percent_change":846,"volume":497,"transactions":9,"vwap":1688},"2025-05-19",12.4,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":255,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-05-16",12.99,13.38,12.6,-3.08,4200,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1532,"change":45,"percent_change":964,"volume":1024,"transactions":9,"vwap":1532},"2025-05-15",12.65,13.88,{"date":1701,"open":1507,"high":1702,"low":1624,"close":1624,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1624},"2025-05-14",14.18,-1.33,-9.98,12200,{"date":1707,"open":1532,"high":1708,"low":1709,"close":1708,"change":1597,"percent_change":1710,"volume":800,"transactions":9,"vwap":1708},"2025-05-13",13.33,12.94,1.14,{"date":1712,"open":1713,"high":1714,"low":1324,"close":1715,"change":788,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-05-12",12.82,13.39,13.18,-2.37,31000,{"date":1719,"open":1720,"high":1720,"low":1485,"close":1507,"change":1721,"percent_change":1722,"volume":1414,"transactions":9,"vwap":1507},"2025-05-09",14.47,-0.97,-6.7,{"date":1724,"open":1720,"high":1720,"low":1720,"close":1720,"change":26,"percent_change":26,"volume":489,"transactions":9,"vwap":1720},"2025-05-08",{"date":1726,"open":1727,"high":1728,"low":1469,"close":1720,"change":1729,"percent_change":1435,"volume":1730,"transactions":9,"vwap":1720},"2025-05-07",13.3,15,1.43,14900,{"date":1732,"open":1727,"high":1727,"low":1624,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-05-06",13.04,-0.81,-5.85,6200,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":471,"percent_change":1740,"volume":174,"transactions":9,"vwap":1739},"2025-05-05",13.85,-3.82,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":26,"percent_change":26,"volume":873,"transactions":9,"vwap":1743},"2025-05-02",14.4,{"date":1745,"open":1746,"high":1747,"low":1743,"close":1743,"change":1210,"percent_change":1748,"volume":1071,"transactions":9,"vwap":1743},"2025-05-01",14.84,14.99,-1.3,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1734,"percent_change":514,"volume":538,"transactions":9,"vwap":1751},"2025-04-30",14.59,{"date":1753,"open":1754,"high":176,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":661,"transactions":9,"vwap":1756},"2025-04-29",15.17,14.71,15.4,0.42,2.8,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":947,"transactions":9,"vwap":1762},"2025-04-28",14.6,14.98,14.45,0.52,3.6,{"date":1767,"open":1762,"high":1768,"low":1769,"close":1770,"change":776,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-04-25",15.34,14.21,14.46,-3.54,6000,{"date":1774,"open":1512,"high":1775,"low":1512,"close":1747,"change":856,"percent_change":1776,"volume":1321,"transactions":9,"vwap":1747},"2025-04-24",15.7,12.03,{"date":1778,"open":1779,"high":1714,"low":1779,"close":1692,"change":925,"percent_change":1780,"volume":510,"transactions":9,"vwap":1692},"2025-04-23",13.17,-0.82,{"date":1782,"open":1535,"high":1783,"low":1535,"close":1783,"change":1668,"percent_change":1597,"volume":1784,"transactions":9,"vwap":1783},"2025-04-22",13.49,4300,{"date":1786,"open":1499,"high":1499,"low":1499,"close":1499,"change":230,"percent_change":1787,"volume":612,"transactions":9,"vwap":1499},"2025-04-21",2.59,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":45,"volume":661,"transactions":9,"vwap":1791},"2025-04-17",13.03,13.13,0.13,{"date":1794,"open":1714,"high":1714,"low":1795,"close":1532,"change":115,"percent_change":1796,"volume":545,"transactions":9,"vwap":1532},"2025-04-16",12.58,2.77,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1698,"change":594,"percent_change":1801,"volume":650,"transactions":9,"vwap":1698},"2025-04-15",12.61,13.23,-4.46,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":650,"transactions":9,"vwap":1804},"2025-04-14",13.24,-0.74,-5.29,{"date":1808,"open":1751,"high":1751,"low":1495,"close":1495,"change":255,"percent_change":750,"volume":1071,"transactions":9,"vwap":1495},"2025-04-11",{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-04-10",14.5,14.1,14.38,0.39,2.79,8200,{"date":1818,"open":1819,"high":1820,"low":1484,"close":1821,"change":1663,"percent_change":509,"volume":1822,"transactions":9,"vwap":1821},"2025-04-09",13.01,14.58,13.99,6500,{"date":1824,"open":1800,"high":1800,"low":1800,"close":1800,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1800},"2025-04-08",{"date":1826,"open":1524,"high":1827,"low":1800,"close":1800,"change":1585,"percent_change":1828,"volume":1414,"transactions":9,"vwap":1800},"2025-04-07",13.7,-3.43,{"date":1830,"open":1831,"high":1827,"low":1507,"close":1827,"change":1210,"percent_change":1832,"volume":569,"transactions":9,"vwap":1827},"2025-04-04",13.55,-1.37,{"date":1834,"open":1835,"high":1702,"low":1836,"close":1837,"change":882,"percent_change":1838,"volume":961,"transactions":9,"vwap":1837},"2025-04-03",13.51,13.11,13.89,-2.73,{"date":1840,"open":1506,"high":1751,"low":1841,"close":1842,"change":495,"percent_change":52,"volume":522,"transactions":9,"vwap":1842},"2025-04-02",14.07,14.28,{"date":180,"open":1341,"high":1844,"low":1341,"close":1769,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1769},15.21,1.71,13.68,17200]