[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KELYB":3,"homepage-market-summary":32,"stock-historical-KELYB":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KELYB","2026-09-29",{"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},"Kelly Services Inc","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","Kelly Services Inc is a specialty talent solutions company. The company operates through three reportable segments: i) Enterprise Talent Management, which provides temporary staffing, outsourcing, and permanent placement services across industrial, contact center, and clerical roles, ii) Science, Engineering & Technology, which supplies specialized talent across multiple industries, and iii) Education, which delivers staffing, placement, and executive search services to Pre-K-12 school districts and education organizations in the United States. The majority of the company's revenue is derived from the Enterprise Talent Management segment. Geographically, it generates the maximum revenue from the United States, followed by Europe and the Asia-Pacific Region.","4,900","Troy, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3393,0.3,"Quarterly",{"close":20,"open":20,"high":20,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},22.4,22.59,-0.19,-0.84,506.6118,105,22.4643,125,8.38,17959.012015747827,12,10151,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":155},"success",[35,44,51,58,65,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":41,"sparkline":57,"date":43},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":41,"sparkline":64,"date":43},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":40,"is_up":41,"sparkline":70,"date":43},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":41,"sparkline":77,"date":43},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":43},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":43},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":43},"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",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":41},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":41},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":41},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":41},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":41},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":41},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":40,"is_up":41},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":27,"period_low":28,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},11452,4179890.763622,61.27,"2025-03-24",[185,186,195,205,212,221,230,238,247,257,266,276,286,295,303,311,320,329,338,345,352,361,368,378,385,394,403,411,418,426,435,443,452,461,467,471,476,482,484,489,495,500,504,510,515,522,530,537,545,549,554,561,569,572,578,585,589,597,602,606,614,622,625,630,634,642,647,653,658,667,675,678,681,686,691,698,704,707,713,720,726,731,739,746,754,759,764,769,777,784,790,798,803,808,815,817,825,830,836,843,849,855,860,868,875,884,891,899,907,914,918,922,928,933,940,945,950,955,960,965,973,981,989,996,1001,1008,1014,1020,1026,1033,1039,1045,1052,1059,1066,1073,1080,1088,1095,1103,1110,1117,1123,1132,1139,1148,1156,1161,1166,1169,1171,1173,1175,1180,1182,1184,1186,1190,1194,1198,1201,1206,1213,1219,1222,1224,1226,1229,1232,1234,1237,1241,1248,1252,1255,1259,1262,1267,1272,1275,1277,1279,1281,1283,1285,1288,1292,1297,1301,1305,1307,1309,1311,1313,1315,1317,1321,1324,1326,1328,1330,1334,1337,1339,1341,1347,1350,1352,1354,1356,1358,1360,1363,1368,1371,1373,1375,1379,1383,1386,1389,1392,1394,1396,1399,1403,1407,1409,1413,1418,1423,1428,1430,1432,1434,1436,1438,1440,1442,1446,1449,1451,1453,1455,1457,1459,1461,1464,1466,1468,1470,1472,1474,1478,1481,1483,1485,1487,1489,1492,1495,1499,1503,1505,1507,1511,1517,1520,1523,1525,1528,1530,1532,1534,1536,1538,1542,1545,1549,1552,1556,1561,1566,1571,1577,1584,1587,1593,1595,1597,1600,1604,1607,1609,1611,1613,1615,1620,1624,1626,1628,1630,1632,1634,1636,1639,1642,1645,1648,1650,1652,1654,1656,1658,1660,1662,1666,1669,1671,1673,1675,1678,1681,1688,1691,1693,1695,1697,1699,1703,1709,1712,1714,1716,1718,1720,1723,1725,1727,1731,1737,1740,1745,1748,1750,1752,1754,1756,1758,1761,1764,1770,1773,1775,1777,1782,1787,1790,1792,1794,1796,1798,1800,1802,1808],{"date":5,"open":20,"high":20,"low":20,"close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-28",23.2945,23.805,0.4,1.8,13248.6081,622,22.9296,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-25",22.5,22.54,22.19,-0.355,-1.57,3718.987265,214,22.4495,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":63,"volume":209,"transactions":210,"vwap":211},"2026-09-24",22.545,0.235,1482.767393,122,22.7255,{"date":213,"open":20,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-22",22.42,22.31,-0.07,-0.31,3495.6081,267,22.5203,{"date":222,"open":223,"high":223,"low":199,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-21",22.95,22.38,0.19,0.86,8081.885748,288,22.8632,{"date":231,"open":20,"high":232,"low":199,"close":199,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-18",22.88,-0.69,-3.02,92472.113517,2217,22.5732,{"date":239,"open":240,"high":232,"low":241,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-17",22.2,22.01,0.59,2.65,67979.329929,1299,22.4682,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-16",22.3,22.75,22.29,0.1,0.45,6855.10858,149,22.4341,{"date":258,"open":259,"high":260,"low":199,"close":199,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",22.215,23.799,-0.6347,-2.78,35813.401158,548,22.8707,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":203,"vwap":275},"2026-09-14",22.845,23.899,22.0242,22.8247,0.3347,1.49,9622.228235,22.8822,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-11",22.4094,23.29,22.49,-0.775,-3.33,2832.1724,56,22.9204,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-03",24.75,23.265,-0.835,-3.46,1858.1724,276,23.5653,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-02",24.1,-0.09,-0.37,461.1724,86,23.9356,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-31",24.19,0.92,3.95,1517.938863,68,23.9168,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",23.49,23.27,0.28,1.22,517.767805,57,23.1599,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",21.8,22.99,-0.2,-0.86,440.1966,55,22.7014,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",23.99,23.19,-0.28,-1.19,794.689486,67,23.2512,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":27,"vwap":344},"2026-08-19",23.47,1.47,6.68,325.06377,22.6689,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":327,"vwap":351},"2026-08-18",22,-1.94,-8.1,499.171893,22.5455,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-14",20.03,23.94,0.27,1.14,3690.679712,186,21.8928,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":49,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-13",23.67,3.82,719.728676,102,22.7189,{"date":369,"open":370,"high":323,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-10",22.71,22.6,22.8,-0.66,-2.81,1390.205972,156,22.8302,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":55,"vwap":384},"2026-08-07",23.46,0.335,1.45,280.454871,22.9096,{"date":386,"open":387,"high":288,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-06",24,23.125,0.675,3.01,1094.175028,314,23.6591,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-05",22.33,22.45,0.37,1.68,621.117844,80,22.1167,{"date":404,"open":347,"high":405,"low":347,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-31",22.08,-0.91,-3.96,2908.550567,120,22.0676,{"date":412,"open":413,"high":323,"low":413,"close":323,"change":414,"percent_change":23,"volume":415,"transactions":416,"vwap":417},"2026-07-29",21.49,-0.195,1793.090953,178,22.0791,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-28",23.185,0.195,0.85,659.721057,135,22.6117,{"date":427,"open":428,"high":429,"low":323,"close":323,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-27",23.05,23.0501,1.0647,4.86,2197.887225,121,22.9696,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-24",21.9253,-1.2347,-5.33,237.288664,58,22.1086,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-22",23.11,23.16,-1.18,-4.85,687.037122,54,22.9584,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-21",22.954,24.34,0.57,2.4,2942.328746,201,23.5135,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":144,"volume":465,"transactions":441,"vwap":466},"2026-07-20",23.77,-0.08,263.501743,23.153,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":469},"2026-07-17",23.85,0,{"date":472,"open":347,"high":473,"low":347,"close":469,"change":474,"percent_change":124,"volume":475,"transactions":9,"vwap":469},"2026-07-16",24.8,0.15,1600,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-07-15",23.7,-0.15,-0.63,400,{"date":483,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":469},"2026-07-14",{"date":485,"open":322,"high":469,"low":322,"close":469,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":469},"2026-07-13",-0.1,-0.42,1300,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-07-10",23.95,1.07,4.68,600,{"date":496,"open":387,"high":387,"low":497,"close":232,"change":498,"percent_change":499,"volume":488,"transactions":9,"vwap":232},"2026-07-09",21.6,-0.73,-3.09,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":470,"percent_change":470,"volume":503,"transactions":9,"vwap":502},"2026-07-08",23.61,4,{"date":505,"open":506,"high":387,"low":506,"close":502,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":502},"2026-07-07",23,0.62,2.7,5400,{"date":511,"open":371,"high":323,"low":512,"close":323,"change":129,"percent_change":513,"volume":514,"transactions":9,"vwap":323},"2026-07-06",19.99,4.5,1900,{"date":516,"open":517,"high":347,"low":518,"close":347,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":347},"2026-07-02",19.89,19.19,-1.4,-5.98,1500,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":525},"2026-07-01",20.51,23.4,20,1.51,6.9,3200,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-06-30",19.1,21.89,2.39,12.26,2400,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":521,"transactions":9,"vwap":542},"2026-06-29",18.95,19.98,18.84,19.5,1.23,6.73,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":356,"percent_change":548,"volume":178,"transactions":9,"vwap":547},"2026-06-26",18.27,1.5,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":373,"volume":553,"transactions":9,"vwap":551},"2026-06-25",18,-0.12,500,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-24",18.1,18.12,-0.38,-2.05,700,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-23",17.55,19.21,18.5,0.5,2.78,1800,{"date":570,"open":551,"high":551,"low":551,"close":551,"change":470,"percent_change":470,"volume":571,"transactions":9,"vwap":551},"2026-06-22",8,{"date":573,"open":574,"high":574,"low":551,"close":551,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":551},"2026-06-18",18.62,-0.82,-4.36,3500,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":514,"transactions":9,"vwap":581},"2026-06-17",17.71,18.82,15.99,1.11,6.27,{"date":586,"open":587,"high":580,"low":587,"close":580,"change":588,"percent_change":498,"volume":494,"transactions":9,"vwap":580},"2026-06-16",16.89,-0.13,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-15",17.78,19.56,17.84,-0.04,-0.22,2200,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":464,"percent_change":601,"volume":521,"transactions":9,"vwap":600},"2026-06-12",17.5,17.88,-0.45,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":242,"percent_change":605,"volume":553,"transactions":9,"vwap":604},"2026-06-11",17.96,3.4,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":234,"volume":613,"transactions":9,"vwap":611},"2026-06-10",17.24,18.040001,16.17,17.37,-0.54,2100,{"date":615,"open":556,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-09",18.15,17.86,17.91,-1.31,-6.82,2600,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":624},"2026-06-08",19.22,{"date":626,"open":627,"high":627,"low":624,"close":624,"change":75,"percent_change":628,"volume":629,"transactions":9,"vwap":624},"2026-06-05",19.91,1.1,1100,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":612,"percent_change":633,"volume":481,"transactions":9,"vwap":632},"2026-06-04",19.01,-2.76,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-03",20.63,19.49,19.55,-1.53,-7.26,10800,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":475,"transactions":9,"vwap":644},"2026-06-02",21.08,0.08,0.38,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":456,"volume":652,"transactions":9,"vwap":650},"2026-06-01",19.57,21,0.12,2000,{"date":654,"open":526,"high":655,"low":526,"close":655,"change":298,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-05-29",20.88,-0.43,2500,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-05-28",19.65,21.23,19.29,20.97,2.27,12.14,13700,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-05-27",16.82,19.33,18.7,1.12,6.37,15100,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":677},"2026-05-26",17.58,{"date":679,"open":677,"high":677,"low":677,"close":677,"change":558,"percent_change":680,"volume":481,"transactions":9,"vwap":677},"2026-05-22",-2.12,{"date":682,"open":683,"high":604,"low":684,"close":604,"change":153,"percent_change":685,"volume":178,"transactions":9,"vwap":604},"2026-05-21",16.97,16.37,6.97,{"date":687,"open":669,"high":669,"low":688,"close":688,"change":689,"percent_change":690,"volume":178,"transactions":9,"vwap":688},"2026-05-20",16.79,-0.67,-3.84,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-05-19",16.61,17.46,1.57,9.88,6800,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":217,"volume":703,"transactions":9,"vwap":701},"2026-05-18",16.33,15.89,-0.05,900,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":702,"percent_change":217,"volume":178,"transactions":9,"vwap":706},"2026-05-15",15.94,{"date":708,"open":709,"high":709,"low":710,"close":582,"change":711,"percent_change":712,"volume":514,"transactions":9,"vwap":582},"2026-05-14",16.11,15.01,-0.16,-0.99,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-13",15.45,16.15,-0.59,-3.52,4200,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":629,"transactions":9,"vwap":723},"2026-05-12",16.2,16.74,0.94,5.95,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":486,"percent_change":480,"volume":613,"transactions":9,"vwap":729},"2026-05-11",15.21,15.8,15.2,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":558,"volume":738,"transactions":9,"vwap":736},"2026-05-08",15.93,16,15.03,15.9,-0.06,2900,{"date":740,"open":684,"high":684,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-07",14.99,15.96,-0.48,-2.92,6700,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-05-06",15.88,16.44,15.4,0.79,5.05,1200,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":560,"transactions":9,"vwap":756},"2026-05-05",15.65,-0.18,-1.14,{"date":760,"open":582,"high":610,"low":761,"close":761,"change":762,"percent_change":763,"volume":475,"transactions":9,"vwap":761},"2026-05-04",15.83,-0.23,-1.43,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":17,"percent_change":768,"volume":621,"transactions":9,"vwap":767},"2026-05-01",15.08,16.059999,1.9,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":646,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-04-30",15.27,15.78,15.05,15.76,2.47,4600,{"date":778,"open":761,"high":761,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-29",15.33,15.38,-0.64,-4,4900,{"date":785,"open":786,"high":786,"low":772,"close":787,"change":788,"percent_change":789,"volume":521,"transactions":9,"vwap":787},"2026-04-28",16.14,16.02,-0.25,-1.54,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-04-27",16.5,16.55,16.27,-0.57,-3.38,3600,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":595,"percent_change":802,"volume":776,"transactions":9,"vwap":801},"2026-04-24",17.35,16.84,-1.29,{"date":804,"open":805,"high":599,"low":805,"close":806,"change":795,"percent_change":807,"volume":745,"transactions":9,"vwap":806},"2026-04-23",16.01,17.059999,-3.23,{"date":809,"open":810,"high":811,"low":741,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-04-22",15.63,17.63,1.52,9.44,12300,{"date":816,"open":709,"high":709,"low":709,"close":709,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":709},"2026-04-21",{"date":818,"open":819,"high":820,"low":821,"close":709,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":709},"2026-04-20",16.1,17,15.79,0.01,0.06,44500,{"date":826,"open":805,"high":827,"low":805,"close":819,"change":828,"percent_change":390,"volume":829,"transactions":9,"vwap":819},"2026-04-17",16.35,0.47,4800,{"date":831,"open":832,"high":832,"low":810,"close":810,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":810},"2026-04-16",16.049999,-0.51,-3.16,3700,{"date":837,"open":821,"high":838,"low":839,"close":786,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":786},"2026-04-15",16.57,15.6,0.26,1.64,6400,{"date":844,"open":845,"high":846,"low":845,"close":748,"change":170,"percent_change":847,"volume":848,"transactions":9,"vwap":748},"2026-04-14",15.61,16.22,1.28,10300,{"date":850,"open":74,"high":851,"low":852,"close":851,"change":134,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-13",15.68,15.47,0.58,5700,{"date":856,"open":857,"high":819,"low":858,"close":858,"change":479,"percent_change":859,"volume":776,"transactions":9,"vwap":858},"2026-04-10",15.75,15.59,-0.95,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":226,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-09",15.46,15.97,14.75,15.74,5.78,11400,{"date":869,"open":870,"high":857,"low":871,"close":872,"change":873,"percent_change":356,"volume":874,"transactions":9,"vwap":872},"2026-04-08",15.07,14.78,14.88,0.04,16500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-07",15.19,15.5,14.5,14.84,0.14,0.95,13300,{"date":885,"open":845,"high":767,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-06",14.22,14.7,-1.3,-8.12,27100,{"date":892,"open":893,"high":894,"low":895,"close":734,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":734},"2026-04-02",14.68,18.58,13.91,2.66,19.94,414900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":75,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-01",13.61,13.63,13.16,13.34,1.6,5100,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-03-31",12.8,13.13,0.33,2.58,4100,{"date":915,"open":916,"high":917,"low":916,"close":909,"change":252,"percent_change":751,"volume":719,"transactions":9,"vwap":909},"2026-03-30",12.72,12.89,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":75,"percent_change":399,"volume":475,"transactions":9,"vwap":921},"2026-03-27",12.59,12.7,{"date":923,"open":665,"high":924,"low":925,"close":926,"change":833,"percent_change":927,"volume":719,"transactions":9,"vwap":926},"2026-03-26",13,12.1,12.49,-3.92,{"date":929,"open":930,"high":924,"low":930,"close":924,"change":22,"percent_change":931,"volume":932,"transactions":9,"vwap":924},"2026-03-25",12.69,-1.44,2800,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":139,"volume":939,"transactions":9,"vwap":937},"2026-03-24",13.04,13.86,13.19,0.17,6300,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":594,"percent_change":217,"volume":613,"transactions":9,"vwap":944},"2026-03-23",13.05,12.39,13.02,{"date":946,"open":947,"high":947,"low":944,"close":948,"change":873,"percent_change":949,"volume":932,"transactions":9,"vwap":948},"2026-03-20",13.48,13.06,0.31,{"date":951,"open":952,"high":952,"low":944,"close":944,"change":743,"percent_change":953,"volume":954,"transactions":9,"vwap":944},"2026-03-19",13.5,-3.56,3300,{"date":956,"open":944,"high":952,"low":957,"close":952,"change":737,"percent_change":958,"volume":959,"transactions":9,"vwap":952},"2026-03-18",12.42,-0.44,13400,{"date":961,"open":952,"high":936,"low":962,"close":963,"change":711,"percent_change":964,"volume":913,"transactions":9,"vwap":963},"2026-03-17",13.2,13.56,-1.17,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-16",14.65,13.7,13.72,-0.55,-3.85,12900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":356,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-13",14.21,14.58,14,14.27,1.93,4700,{"date":982,"open":983,"high":984,"low":985,"close":977,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":977},"2026-03-12",13.98,14.4,13.95,0.43,3.17,7400,{"date":990,"open":991,"high":977,"low":992,"close":993,"change":994,"percent_change":995,"volume":906,"transactions":9,"vwap":993},"2026-03-11",13.65,13.54,13.57,0.03,0.22,{"date":997,"open":998,"high":998,"low":992,"close":992,"change":999,"percent_change":1000,"volume":932,"transactions":9,"vwap":992},"2026-03-10",14.18,-0.83,-5.78,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":795,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-09",14.63,14.71,14.37,-3.82,4500,{"date":1009,"open":893,"high":878,"low":1005,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-06",14.94,-0.72,-4.6,11000,{"date":1015,"open":879,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":745,"transactions":9,"vwap":1016},"2026-03-05",15.66,14.08,0.89,6.03,{"date":1021,"open":886,"high":735,"low":977,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-04",14.77,0.25,1.72,9200,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":743,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-03",14.42,15.18,14.52,-3.2,10000,{"date":1034,"open":710,"high":1035,"low":1036,"close":1036,"change":216,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-02",15.28,15,-0.46,5800,{"date":1040,"open":1041,"high":1042,"low":1036,"close":870,"change":464,"percent_change":1043,"volume":1044,"transactions":9,"vwap":870},"2026-02-27",15.25,15.53,-0.53,8400,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":552,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-02-26",15.04,16.24,15.15,-0.79,9100,{"date":1053,"open":1054,"high":1055,"low":864,"close":771,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":771},"2026-02-25",16.67,16.98,-1.25,-7.57,29000,{"date":1060,"open":924,"high":1061,"low":924,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-02-24",17.36,16.52,3.47,26.59,56900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":942,"change":743,"percent_change":1071,"volume":1072,"transactions":9,"vwap":942},"2026-02-23",13.33,13.38,12.29,-3.55,17800,{"date":1074,"open":969,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-20",13.89,13.53,-0.39,-2.8,7300,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-02-19",15.12,13.9,13.92,-1.1,-7.32,22100,{"date":1089,"open":1090,"high":582,"low":1091,"close":1092,"change":1093,"percent_change":216,"volume":1094,"transactions":9,"vwap":1092},"2026-02-18",14.93,14.9,15.02,-0.01,18000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":735,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":735},"2026-02-17",15.7,17.64,14.69,-1.62,-9.73,35900,{"date":1104,"open":1036,"high":1105,"low":984,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-13",17.66,16.65,1.16,7.49,41400,{"date":1111,"open":688,"high":820,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-12",14.59,15.49,-2.61,-14.42,86100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":556,"change":134,"percent_change":566,"volume":1122,"transactions":9,"vwap":556},"2026-02-11",20.09,20.15,17.14,56700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-10",19.8,20.35,17.76,18.01,-2.58,-12.53,61000,{"date":1133,"open":650,"high":1134,"low":1128,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-09",21.5,20.59,-1.28,-5.85,104000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-06",31.74,33,18.89,21.87,-16.09,-42.39,351000,{"date":1149,"open":1150,"high":27,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-02-05",60,26.51,37.96,27.15,251.16,2035600,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1007,"transactions":9,"vwap":1158},"2026-02-04",10.81,-3.64,-25.19,{"date":1162,"open":952,"high":1163,"low":952,"close":1163,"change":1164,"percent_change":1165,"volume":629,"transactions":9,"vwap":1163},"2026-02-03",14.45,0.69,5.01,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1168},"2026-02-02",13.76,{"date":1170,"open":1168,"high":1168,"low":1168,"close":1168,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1168},"2026-01-30",{"date":1172,"open":1168,"high":1168,"low":1168,"close":1168,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1168},"2026-01-29",{"date":1174,"open":1168,"high":1168,"low":1168,"close":1168,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1168},"2026-01-28",{"date":1176,"open":1177,"high":1168,"low":1177,"close":1168,"change":1178,"percent_change":1179,"volume":596,"transactions":9,"vwap":1168},"2026-01-27",13.41,0.76,5.85,{"date":1181,"open":924,"high":924,"low":924,"close":924,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":924},"2026-01-26",{"date":1183,"open":924,"high":924,"low":924,"close":924,"change":470,"percent_change":470,"volume":494,"transactions":9,"vwap":924},"2026-01-23",{"date":1185,"open":924,"high":924,"low":924,"close":924,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":924},"2026-01-22",{"date":1187,"open":924,"high":924,"low":924,"close":924,"change":1188,"percent_change":1189,"volume":553,"transactions":9,"vwap":924},"2026-01-21",-0.98,-7.01,{"date":1191,"open":30,"high":983,"low":30,"close":983,"change":1192,"percent_change":1193,"volume":829,"transactions":9,"vwap":983},"2026-01-20",1.88,15.54,{"date":1195,"open":1196,"high":925,"low":1196,"close":925,"change":788,"percent_change":1197,"volume":560,"transactions":9,"vwap":925},"2026-01-16",12.01,-2.02,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1200},"2026-01-15",12.35,{"date":1202,"open":1203,"high":1200,"low":1204,"close":1200,"change":628,"percent_change":1205,"volume":913,"transactions":9,"vwap":1200},"2026-01-14",11.24,11.03,9.78,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":548,"percent_change":780,"volume":1212,"transactions":9,"vwap":1211},"2026-01-13",11,11.38,9.93,11.25,23000,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1018,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-12",9.4,9.75,10.05,2300,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1221},"2026-01-09",8.86,{"date":1223,"open":1221,"high":1221,"low":1221,"close":1221,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1221},"2026-01-08",{"date":1225,"open":1221,"high":1221,"low":1221,"close":1221,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1221},"2026-01-07",{"date":1227,"open":1221,"high":1221,"low":1221,"close":1221,"change":474,"percent_change":1024,"volume":1228,"transactions":9,"vwap":1221},"2026-01-06",200,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1231},"2026-01-05",8.71,{"date":1233,"open":1231,"high":1231,"low":1231,"close":1231,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1231},"2026-01-02",{"date":1235,"open":1231,"high":1231,"low":1231,"close":1231,"change":91,"percent_change":1236,"volume":481,"transactions":9,"vwap":1231},"2025-12-31",-2.68,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":645,"percent_change":1240,"volume":1228,"transactions":9,"vwap":1239},"2025-12-30",8.95,0.9,{"date":1242,"open":1243,"high":1244,"low":28,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2025-12-29",8.41,8.87,0.39,4.6,2700,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":717,"percent_change":1251,"volume":494,"transactions":9,"vwap":1250},"2025-12-26",8.48,-6.5,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1254},"2025-12-24",9.07,{"date":1256,"open":1257,"high":1254,"low":1257,"close":1254,"change":1258,"percent_change":382,"volume":703,"transactions":9,"vwap":1254},"2025-12-23",8.55,0.13,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1261},"2025-12-22",8.94,{"date":1263,"open":1264,"high":1264,"low":1261,"close":1261,"change":1265,"percent_change":1266,"volume":481,"transactions":9,"vwap":1261},"2025-12-19",9.53,-0.29,-3.14,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":134,"percent_change":1271,"volume":703,"transactions":9,"vwap":1270},"2025-12-18",8.76,9.23,0.98,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1274},"2025-12-17",9.14,{"date":1276,"open":1274,"high":1274,"low":1274,"close":1274,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1274},"2025-12-16",{"date":1278,"open":1274,"high":1274,"low":1274,"close":1274,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1274},"2025-12-15",{"date":1280,"open":1274,"high":1274,"low":1274,"close":1274,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1274},"2025-12-12",{"date":1282,"open":1274,"high":1274,"low":1274,"close":1274,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1274},"2025-12-11",{"date":1284,"open":1274,"high":1274,"low":1274,"close":1274,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1274},"2025-12-10",{"date":1286,"open":1274,"high":1274,"low":1274,"close":1274,"change":470,"percent_change":470,"volume":1287,"transactions":9,"vwap":1274},"2025-12-09",44,{"date":1289,"open":1290,"high":1274,"low":1290,"close":1274,"change":119,"percent_change":1291,"volume":553,"transactions":9,"vwap":1274},"2025-12-08",8.99,3.98,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":134,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-05",8.79,1.03,100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":486,"percent_change":758,"volume":560,"transactions":9,"vwap":1300},"2025-12-04",8.72,8.7,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":470,"percent_change":470,"volume":629,"transactions":9,"vwap":1304},"2025-12-03",8.65,8.8,{"date":1306,"open":1304,"high":1304,"low":1304,"close":1304,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1304},"2025-12-02",{"date":1308,"open":1304,"high":1304,"low":1304,"close":1304,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1304},"2025-12-01",{"date":1310,"open":1304,"high":1304,"low":1304,"close":1304,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1304},"2025-11-28",{"date":1312,"open":1304,"high":1304,"low":1304,"close":1304,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1304},"2025-11-26",{"date":1314,"open":1304,"high":1304,"low":1304,"close":1304,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1304},"2025-11-25",{"date":1316,"open":1304,"high":1304,"low":1304,"close":1304,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1304},"2025-11-24",{"date":1318,"open":1304,"high":1304,"low":1304,"close":1304,"change":486,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1304},"2025-11-21",-1.12,300,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1323},"2025-11-20",8.9,{"date":1325,"open":1323,"high":1323,"low":1323,"close":1323,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1323},"2025-11-19",{"date":1327,"open":1323,"high":1323,"low":1323,"close":1323,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1323},"2025-11-18",{"date":1329,"open":1323,"high":1323,"low":1323,"close":1323,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1323},"2025-11-17",{"date":1331,"open":1332,"high":1323,"low":1332,"close":1323,"change":324,"percent_change":1333,"volume":494,"transactions":9,"vwap":1323},"2025-11-14",8.82,-2.2,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1336},"2025-11-13",9.1,{"date":1338,"open":1336,"high":1336,"low":1336,"close":1336,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1336},"2025-11-12",{"date":1340,"open":1336,"high":1336,"low":1336,"close":1336,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1336},"2025-11-11",{"date":1342,"open":1205,"high":1205,"low":1343,"close":1336,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1336},"2025-11-10",9.09,-1.96,-17.72,3000,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1349},"2025-11-07",11.06,{"date":1351,"open":1349,"high":1349,"low":1349,"close":1349,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1349},"2025-11-06",{"date":1353,"open":1349,"high":1349,"low":1349,"close":1349,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1349},"2025-11-05",{"date":1355,"open":1349,"high":1349,"low":1349,"close":1349,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1349},"2025-11-04",{"date":1357,"open":1349,"high":1349,"low":1349,"close":1349,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1349},"2025-11-03",{"date":1359,"open":1349,"high":1349,"low":1349,"close":1349,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1349},"2025-10-31",{"date":1361,"open":1349,"high":1349,"low":1349,"close":1349,"change":1011,"percent_change":1362,"volume":481,"transactions":9,"vwap":1349},"2025-10-30",-6.11,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1320,"transactions":9,"vwap":1365},"2025-10-29",11.78,-0.65,-5.23,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1370},"2025-10-28",12.43,{"date":1372,"open":1370,"high":1370,"low":1370,"close":1370,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1370},"2025-10-27",{"date":1374,"open":1370,"high":1370,"low":1370,"close":1370,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1370},"2025-10-24",{"date":1376,"open":1370,"high":1370,"low":1370,"close":1370,"change":1377,"percent_change":1378,"volume":1320,"transactions":9,"vwap":1370},"2025-10-23",-0.52,-4.02,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":422,"percent_change":1382,"volume":1228,"transactions":9,"vwap":1381},"2025-10-22",12.95,7.02,{"date":1384,"open":925,"high":925,"low":925,"close":925,"change":470,"percent_change":470,"volume":1385,"transactions":9,"vwap":925},"2025-10-21",6,{"date":1387,"open":925,"high":925,"low":925,"close":925,"change":656,"percent_change":1388,"volume":1320,"transactions":9,"vwap":925},"2025-10-20",-3.43,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1391},"2025-10-17",12.53,{"date":1393,"open":1391,"high":1391,"low":1391,"close":1391,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1391},"2025-10-16",{"date":1395,"open":1391,"high":1391,"low":1391,"close":1391,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1391},"2025-10-15",{"date":1397,"open":1391,"high":1391,"low":1391,"close":1391,"change":216,"percent_change":1398,"volume":1320,"transactions":9,"vwap":1391},"2025-10-14",-0.56,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":656,"percent_change":1402,"volume":481,"transactions":9,"vwap":1401},"2025-10-13",12.6,-3.3,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":470,"percent_change":470,"volume":1406,"transactions":9,"vwap":1405},"2025-10-10",13.03,2,{"date":1408,"open":1405,"high":1405,"low":1405,"close":1405,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1405},"2025-10-09",{"date":1410,"open":1411,"high":1405,"low":1411,"close":1405,"change":757,"percent_change":1412,"volume":1320,"transactions":9,"vwap":1405},"2025-10-08",12.65,-1.36,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1296,"transactions":9,"vwap":1415},"2025-10-07",13.21,-0.26,-1.93,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":995,"percent_change":1422,"volume":481,"transactions":9,"vwap":1421},"2025-10-06",12.96,13.47,1.66,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":553,"transactions":9,"vwap":1425},"2025-10-03",13.25,-1.2,-8.3,{"date":1429,"open":1163,"high":1163,"low":1163,"close":1163,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1163},"2025-10-02",{"date":1431,"open":1163,"high":1163,"low":1163,"close":1163,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1163},"2025-10-01",{"date":1433,"open":1163,"high":1163,"low":1163,"close":1163,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1163},"2025-09-30",{"date":1435,"open":1163,"high":1163,"low":1163,"close":1163,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1163},"2025-09-29",{"date":1437,"open":1163,"high":1163,"low":1163,"close":1163,"change":470,"percent_change":470,"volume":503,"transactions":9,"vwap":1163},"2025-09-26",{"date":1439,"open":1163,"high":1163,"low":1163,"close":1163,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1163},"2025-09-25",{"date":1441,"open":1163,"high":1163,"low":1163,"close":1163,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1163},"2025-09-24",{"date":1443,"open":1163,"high":1163,"low":1163,"close":1163,"change":1444,"percent_change":1445,"volume":1296,"transactions":9,"vwap":1163},"2025-09-23",0.61,4.41,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1448},"2025-09-22",13.84,{"date":1450,"open":1448,"high":1448,"low":1448,"close":1448,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1448},"2025-09-19",{"date":1452,"open":1448,"high":1448,"low":1448,"close":1448,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1448},"2025-09-18",{"date":1454,"open":1448,"high":1448,"low":1448,"close":1448,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1448},"2025-09-17",{"date":1456,"open":1448,"high":1448,"low":1448,"close":1448,"change":470,"percent_change":470,"volume":1406,"transactions":9,"vwap":1448},"2025-09-16",{"date":1458,"open":1448,"high":1448,"low":1448,"close":1448,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1448},"2025-09-15",{"date":1460,"open":1448,"high":1448,"low":1448,"close":1448,"change":1258,"percent_change":882,"volume":1228,"transactions":9,"vwap":1448},"2025-09-12",{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1463},"2025-09-11",13.71,{"date":1465,"open":1463,"high":1463,"low":1463,"close":1463,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1463},"2025-09-10",{"date":1467,"open":1463,"high":1463,"low":1463,"close":1463,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1463},"2025-09-09",{"date":1469,"open":1463,"high":1463,"low":1463,"close":1463,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1463},"2025-09-08",{"date":1471,"open":1463,"high":1463,"low":1463,"close":1463,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1463},"2025-09-05",{"date":1473,"open":1463,"high":1463,"low":1463,"close":1463,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1463},"2025-09-04",{"date":1475,"open":1463,"high":1463,"low":1463,"close":1463,"change":1476,"percent_change":1477,"volume":481,"transactions":9,"vwap":1463},"2025-09-03",-0.89,-6.1,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1480},"2025-09-02",14.6,{"date":1482,"open":1480,"high":1480,"low":1480,"close":1480,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1480},"2025-08-29",{"date":1484,"open":1480,"high":1480,"low":1480,"close":1480,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1480},"2025-08-28",{"date":1486,"open":1480,"high":1480,"low":1480,"close":1480,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1480},"2025-08-27",{"date":1488,"open":1480,"high":1480,"low":1480,"close":1480,"change":552,"percent_change":575,"volume":1228,"transactions":9,"vwap":1480},"2025-08-26",{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1491},"2025-08-25",14.72,{"date":1493,"open":1491,"high":1491,"low":1491,"close":1491,"change":114,"percent_change":1494,"volume":481,"transactions":9,"vwap":1491},"2025-08-22",5.14,{"date":1496,"open":977,"high":977,"low":977,"close":977,"change":1497,"percent_change":1498,"volume":1228,"transactions":9,"vwap":977},"2025-08-21",-1.05,-6.98,{"date":1500,"open":773,"high":773,"low":773,"close":773,"change":1501,"percent_change":1502,"volume":560,"transactions":9,"vwap":773},"2025-08-20",1.19,8.59,{"date":1504,"open":936,"high":936,"low":936,"close":936,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":936},"2025-08-19",{"date":1506,"open":977,"high":977,"low":936,"close":936,"change":737,"percent_change":656,"volume":553,"transactions":9,"vwap":936},"2025-08-18",{"date":1508,"open":1509,"high":1509,"low":1083,"close":1084,"change":22,"percent_change":1510,"volume":954,"transactions":9,"vwap":1084},"2025-08-15",14.14,-1.35,{"date":1512,"open":1513,"high":880,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":939,"transactions":9,"vwap":1514},"2025-08-14",11.94,14.11,2.17,18.17,{"date":1518,"open":1513,"high":1513,"low":1513,"close":1513,"change":1398,"percent_change":1519,"volume":568,"transactions":9,"vwap":1513},"2025-08-13",-4.48,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1522},"2025-08-12",12.5,{"date":1524,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1522},"2025-08-11",{"date":1526,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":1527,"transactions":9,"vwap":1522},"2025-08-08",98,{"date":1529,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1522},"2025-08-07",{"date":1531,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1522},"2025-08-06",{"date":1533,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1522},"2025-08-05",{"date":1535,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1522},"2025-08-04",{"date":1537,"open":1522,"high":1522,"low":1522,"close":1522,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1522},"2025-08-01",{"date":1539,"open":1540,"high":1540,"low":1522,"close":1522,"change":558,"percent_change":1541,"volume":488,"transactions":9,"vwap":1522},"2025-07-31",12.54,-2.95,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1544},"2025-07-30",12.88,{"date":1546,"open":1547,"high":1547,"low":1544,"close":1544,"change":333,"percent_change":1548,"volume":494,"transactions":9,"vwap":1544},"2025-07-29",12.9,-2.13,{"date":1550,"open":903,"high":903,"low":903,"close":903,"change":995,"percent_change":1551,"volume":1320,"transactions":9,"vwap":903},"2025-07-28",1.7,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":144,"percent_change":1555,"volume":1228,"transactions":9,"vwap":1554},"2025-07-25",12.94,-2.56,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":744,"volume":1320,"transactions":9,"vwap":1559},"2025-07-24",13.58,13.28,-0.4,{"date":1562,"open":1420,"high":985,"low":1420,"close":1563,"change":1564,"percent_change":1565,"volume":494,"transactions":9,"vwap":1563},"2025-07-23",13.68,1.36,11.04,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":481,"transactions":9,"vwap":1568},"2025-07-22",12.32,0.05,0.41,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":23,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-07-21",12.28,12.27,-6.41,800,{"date":1578,"open":903,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1044,"transactions":9,"vwap":1581},"2025-07-18",14.24,12.38,13.11,1.2,10.08,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":252,"percent_change":422,"volume":1320,"transactions":9,"vwap":1586},"2025-07-17",11.91,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":494,"transactions":9,"vwap":1590},"2025-07-16",11.88,11.81,-0.78,-6.2,{"date":1594,"open":920,"high":920,"low":920,"close":920,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":920},"2025-07-15",{"date":1596,"open":920,"high":920,"low":920,"close":920,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":920},"2025-07-14",{"date":1598,"open":1599,"high":944,"low":920,"close":920,"change":315,"percent_change":664,"volume":178,"transactions":9,"vwap":920},"2025-07-11",12.98,{"date":1601,"open":1589,"high":1602,"low":1589,"close":1602,"change":170,"percent_change":1603,"volume":560,"transactions":9,"vwap":1602},"2025-07-10",12.31,1.65,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-07-09",12.11,{"date":1608,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-07-08",{"date":1610,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-07-07",{"date":1612,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-07-03",{"date":1614,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-07-02",{"date":1616,"open":1617,"high":1606,"low":1618,"close":1606,"change":1619,"percent_change":938,"volume":514,"transactions":9,"vwap":1606},"2025-07-01",12.09,12.06,0.02,{"date":1621,"open":1617,"high":1617,"low":1617,"close":1617,"change":1622,"percent_change":1623,"volume":1228,"transactions":9,"vwap":1617},"2025-06-30",-0.02,-0.17,{"date":1625,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-06-27",{"date":1627,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-06-26",{"date":1629,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-06-25",{"date":1631,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-06-24",{"date":1633,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-06-23",{"date":1635,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1606},"2025-06-20",{"date":1637,"open":1606,"high":1606,"low":1606,"close":1606,"change":470,"percent_change":470,"volume":1638,"transactions":9,"vwap":1606},"2025-06-18",7,{"date":1640,"open":1401,"high":1401,"low":1606,"close":1606,"change":160,"percent_change":1641,"volume":629,"transactions":9,"vwap":1606},"2025-06-17",5.86,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-16",11.44,{"date":1646,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":1647,"transactions":9,"vwap":1644},"2025-06-13",69,{"date":1649,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-12",{"date":1651,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-11",{"date":1653,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-10",{"date":1655,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-09",{"date":1657,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-06",{"date":1659,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-05",{"date":1661,"open":1644,"high":1644,"low":1644,"close":1644,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1644},"2025-06-04",{"date":1663,"open":1664,"high":1665,"low":1644,"close":1644,"change":1093,"percent_change":298,"volume":514,"transactions":9,"vwap":1644},"2025-06-03",11.46,11.5,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1668},"2025-06-02",11.45,{"date":1670,"open":1668,"high":1668,"low":1668,"close":1668,"change":470,"percent_change":470,"volume":347,"transactions":9,"vwap":1668},"2025-05-30",{"date":1672,"open":1668,"high":1668,"low":1668,"close":1668,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1668},"2025-05-29",{"date":1674,"open":1668,"high":1668,"low":1668,"close":1668,"change":252,"percent_change":165,"volume":1296,"transactions":9,"vwap":1668},"2025-05-28",{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1677},"2025-05-27",11.35,{"date":1679,"open":1677,"high":1677,"low":1677,"close":1677,"change":743,"percent_change":1680,"volume":1228,"transactions":9,"vwap":1677},"2025-05-23",-4.06,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1218,"transactions":9,"vwap":1685},"2025-05-22",12.13,12.4,11.83,-0.92,-7.22,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1690},"2025-05-21",12.75,{"date":1692,"open":1690,"high":1690,"low":1690,"close":1690,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1690},"2025-05-20",{"date":1694,"open":1690,"high":1690,"low":1690,"close":1690,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1690},"2025-05-19",{"date":1696,"open":1690,"high":1690,"low":1690,"close":1690,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1690},"2025-05-16",{"date":1698,"open":1690,"high":1690,"low":1690,"close":1690,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1690},"2025-05-15",{"date":1700,"open":1690,"high":1690,"low":1690,"close":1690,"change":1701,"percent_change":1702,"volume":481,"transactions":9,"vwap":1690},"2025-05-14",0.68,5.63,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1705,"change":1707,"percent_change":1708,"volume":568,"transactions":9,"vwap":1705},"2025-05-13",12.07,12.08,0.75,6.63,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1711},"2025-05-12",11.32,{"date":1713,"open":1711,"high":1711,"low":1711,"close":1711,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1711},"2025-05-09",{"date":1715,"open":1711,"high":1711,"low":1711,"close":1711,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1711},"2025-05-08",{"date":1717,"open":1711,"high":1711,"low":1711,"close":1711,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1711},"2025-05-07",{"date":1719,"open":1711,"high":1711,"low":1711,"close":1711,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1711},"2025-05-06",{"date":1721,"open":1711,"high":1711,"low":1711,"close":1711,"change":315,"percent_change":1722,"volume":1228,"transactions":9,"vwap":1711},"2025-05-05",2.54,{"date":1724,"open":1565,"high":1565,"low":1565,"close":1565,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1565},"2025-05-02",{"date":1726,"open":1565,"high":1565,"low":1565,"close":1565,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1565},"2025-05-01",{"date":1728,"open":1729,"high":1590,"low":1565,"close":1565,"change":23,"percent_change":1730,"volume":703,"transactions":9,"vwap":1565},"2025-04-30",11.8,-7.07,{"date":1732,"open":1664,"high":1733,"low":1644,"close":1589,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1589},"2025-04-29",11.93,0.11,0.93,1700,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1739},"2025-04-28",11.77,{"date":1741,"open":1742,"high":1739,"low":1742,"close":1739,"change":1743,"percent_change":1744,"volume":1320,"transactions":9,"vwap":1739},"2025-04-25",11.76,0.34,2.97,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1747},"2025-04-24",11.43,{"date":1749,"open":1747,"high":1747,"low":1747,"close":1747,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1747},"2025-04-23",{"date":1751,"open":1747,"high":1747,"low":1747,"close":1747,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1747},"2025-04-22",{"date":1753,"open":1747,"high":1747,"low":1747,"close":1747,"change":470,"percent_change":470,"volume":503,"transactions":9,"vwap":1747},"2025-04-21",{"date":1755,"open":1747,"high":1747,"low":1747,"close":1747,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1747},"2025-04-17",{"date":1757,"open":1747,"high":1747,"low":1747,"close":1747,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1747},"2025-04-16",{"date":1759,"open":1760,"high":1760,"low":1747,"close":1747,"change":134,"percent_change":751,"volume":481,"transactions":9,"vwap":1747},"2025-04-15",11.82,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1763},"2025-04-14",11.34,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1763,"change":216,"percent_change":1769,"volume":629,"transactions":9,"vwap":1763},"2025-04-11",11.4,11.53,11.3,-0.61,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1772},"2025-04-10",11.41,{"date":1774,"open":1772,"high":1772,"low":1772,"close":1772,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1772},"2025-04-09",{"date":1776,"open":1644,"high":1668,"low":1766,"close":1772,"change":702,"percent_change":958,"volume":657,"transactions":9,"vwap":1772},"2025-04-08",{"date":1778,"open":1766,"high":1779,"low":1766,"close":1664,"change":1780,"percent_change":1781,"volume":703,"transactions":9,"vwap":1664},"2025-04-07",11.74,-0.74,-6.07,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1320,"transactions":9,"vwap":1784},"2025-04-04",12.2,-1.34,-9.9,{"date":1788,"open":992,"high":992,"low":992,"close":992,"change":470,"percent_change":470,"volume":1789,"transactions":9,"vwap":992},"2025-04-03",108,{"date":1791,"open":992,"high":992,"low":992,"close":992,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":992},"2025-04-02",{"date":1793,"open":992,"high":992,"low":992,"close":992,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":992},"2025-04-01",{"date":1795,"open":992,"high":992,"low":992,"close":992,"change":470,"percent_change":470,"volume":503,"transactions":9,"vwap":992},"2025-03-31",{"date":1797,"open":992,"high":992,"low":992,"close":992,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":992},"2025-03-28",{"date":1799,"open":992,"high":992,"low":992,"close":992,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":992},"2025-03-27",{"date":1801,"open":992,"high":992,"low":992,"close":992,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":992},"2025-03-26",{"date":1803,"open":1804,"high":992,"low":1805,"close":992,"change":1806,"percent_change":1807,"volume":560,"transactions":9,"vwap":992},"2025-03-25",13.52,13.1,-0.35,-2.52,{"date":183,"open":1075,"high":1075,"low":1075,"close":1075,"change":470,"percent_change":470,"volume":470,"transactions":9,"vwap":1075}]