[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDIB":3,"homepage-market-summary":31,"stock-historical-RDIB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDIB","2026-10-07",{"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},"Reading International, Inc (Class B","Nasdaq",null,"SERVICES-MOTION PICTURE THEATERS","Reading International Inc is a diversified company, engaged in the development, ownership, and operation of multiplex cinemas and retail and commercial real estate in the United States, Australia, and New Zealand. It operates through two segments: the Cinema segment includes Reading Cinemas, Angelika Film Center, Consolidated Theatres, and City Cinemas; the Real Estate segment includes real estate development and the rental or licensing of retail, commercial and live theater assets.","2,005","Culver City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},13.07,13.27,13.91,12.67,13.1,-0.03,-0.23,8874.478828,604,13.294,24,8,53288.93580307917,31.7,6717,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.8417,38202,13943898.592738999,72.88,"2025-04-09",[184,185,193,203,214,224,234,244,253,263,273,284,294,305,314,323,334,344,354,364,375,385,394,405,416,427,438,448,458,467,478,487,496,504,512,520,529,536,545,551,559,569,578,587,596,606,613,616,620,623,626,628,630,632,634,636,638,640,642,645,647,649,651,653,655,659,663,671,678,682,685,687,689,691,696,698,702,707,710,713,718,723,731,736,743,746,751,757,761,763,765,767,770,774,781,783,790,797,803,808,813,817,824,828,830,834,839,843,849,855,861,864,868,874,879,884,890,896,901,903,908,913,920,922,926,931,936,940,945,952,960,965,972,980,985,993,1001,1007,1016,1024,1028,1035,1043,1050,1054,1062,1067,1073,1080,1088,1096,1104,1107,1114,1121,1130,1137,1146,1152,1157,1165,1167,1172,1179,1184,1190,1196,1202,1206,1209,1214,1218,1222,1228,1233,1237,1241,1246,1251,1256,1261,1267,1271,1279,1286,1292,1297,1300,1305,1312,1319,1325,1332,1337,1344,1349,1355,1362,1368,1374,1377,1380,1384,1387,1392,1395,1397,1403,1408,1412,1417,1423,1429,1433,1437,1443,1447,1449,1453,1456,1458,1463,1465,1471,1476,1481,1484,1486,1490,1495,1501,1505,1511,1516,1520,1524,1530,1532,1535,1539,1542,1546,1550,1556,1560,1565,1570,1576,1582,1587,1590,1595,1601,1608,1613,1617,1620,1626,1632,1637,1642,1647,1654,1659,1663,1666,1669,1675,1681,1685,1691,1696,1699,1703,1707,1711,1718,1724,1729,1734,1740,1746,1750,1755,1761,1769,1775,1780,1785,1789,1793,1798,1804,1810,1816,1822,1827,1833,1839,1845,1850,1853,1858,1863,1865,1869,1872,1875,1879,1883,1887,1892,1894,1898,1905,1909,1914,1921,1925,1933,1939,1943,1948,1953,1958,1966,1971,1976,1983,1988,1993,1997,2002,2005,2011,2014,2020,2024,2030,2034,2040,2043,2045,2047,2051,2054,2058,2064,2069,2074,2080,2084,2091,2096,2102,2108,2113,2118,2121,2125,2131,2136,2142,2147,2154],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",14.25,-1.19,-8.33,11933.922703,1452,13.7316,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",15.55,14.24,14.29,-1.79,-11.13,10417.461207,1593,14.8642,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",16.04,16.72,15.6,16.08,0.16,1.01,14686.283511,2298,15.9961,{"date":215,"open":216,"high":217,"low":195,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",16.31,17.1801,15.92,0.76,5.01,31359.925641,2205,16.0942,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",15.41,15.73,15.16,-0.76,-4.77,5269.76309,652,15.7422,{"date":235,"open":236,"high":237,"low":238,"close":218,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",16.38,16.5,15.65,-0.41,-2.51,30883.648183,1875,16.0727,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":249,"percent_change":158,"volume":250,"transactions":251,"vwap":252},"2026-09-28",16.33,16.75,15.355,-0.04,41271.76866,2642,16.2504,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":53,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",16.9,17.99,15.62,16.37,-3.88,53550.292763,3934,16.7678,{"date":264,"open":265,"high":266,"low":247,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",18.16,18.21,17.03,-0.86,-4.81,9932.079776,1334,17.3603,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",16.89,19.36,16.3001,17.89,1.44,8.75,39895.07856,3755,18.0569,{"date":285,"open":207,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",17.21,14.79,16.45,0.95,6.13,62868.970765,3526,16.3766,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",15.43,16.05,14.58,15.5,-0.42,-2.64,125241.051143,7443,15.242,{"date":306,"open":307,"high":307,"low":308,"close":218,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",16.48,14.57,0.02,0.13,15198.877901,1530,15.5305,{"date":315,"open":316,"high":316,"low":195,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",16.94,15.9,-0.45,-2.75,11164.325926,1733,16.2918,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",17.3457,17.69,15.53,16.35,-1,-5.76,35206.613626,2855,16.3884,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",19.32,17.23,17.35,-1.07,-5.81,18513.600515,1139,17.9564,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":212,"vwap":353},"2026-09-14",16.84,18.68,15.71,18.42,1.4,8.23,22520.109324,16.9933,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",14.33,18.73,17.02,2.62,18.19,41180.745001,953,16.4744,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",14.31,15.37,13.44,14.4,0.92,6.82,164387.703756,3036,14.4696,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",13.16,14.7423,12.8347,13.48,0,61090.799423,4110,13.5153,{"date":386,"open":387,"high":388,"low":389,"close":380,"change":137,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",14.46,15.98,13.365,-10.07,35340.808024,2200,14.4236,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",13.34,18.9265,13.3101,14.99,1.245,9.06,126708.718331,5192,16.3331,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",14.9,16.8299,13.02,13.745,-1.125,-7.57,36384.284242,2158,14.6136,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",17.6,18.0954,14.2363,14.87,-2.83,-15.99,49327.770012,2100,15.4606,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",13.69,19.58,13.0501,17.7,2.6,17.22,124043.581322,4067,17.5224,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",17.5001,17.52,15.1,-3.21,-17.53,41848.43448,1533,16.1069,{"date":449,"open":450,"high":26,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",15.13,14.6,18.31,2.91,18.9,653172.044195,15155,20.1988,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":309,"percent_change":310,"volume":464,"transactions":465,"vwap":466},"2026-08-27",15,16.23,13.05,15.4,199731.237348,4993,14.4254,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",12.63,17.77,12.0001,15.38,5.88,61.89,8541505.124201,263643,15.0422,{"date":479,"open":480,"high":481,"low":480,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",9.5,9.6,0.79,9.07,1148,63,9.5221,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",9.1,8.71,-0.29,-3.22,3694,74,9.29,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":26,"vwap":503},"2026-08-21",8.9,9,0.27,3.09,367,8.9661,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",8.73,-0.61,-6.53,750.104166,55,8.7227,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",9.34,0.14,1.52,854,64,9.283,{"date":521,"open":522,"high":523,"low":522,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",9.2,9.92,0.2,2.22,3287.113,98,9.5477,{"date":530,"open":499,"high":499,"low":499,"close":499,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",0.01,0.11,1243,163,8.9585,{"date":537,"open":538,"high":522,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",8.15,8.99,0.84,10.31,98872,1112,8.5056,{"date":546,"open":538,"high":538,"low":538,"close":538,"change":515,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",1.75,274.120048,19,8.2721,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",8.01,-0.44,-5.21,702.653414,125,8.1464,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",8.79,8.39,8.45,-0.15,-1.74,1381,167,8.456,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",8.72,8.6,-0.54,-5.91,984.152671,49,8.8173,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",9.17,9.14,0.32,3.63,385.01,14,9.0902,{"date":588,"open":499,"high":589,"low":590,"close":591,"change":309,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",9.45,8.375,8.82,0.23,31465.936983,472,8.8917,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",8.16,9.39,8.8,0.24,2.8,8225,481,8.7822,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":318,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",8.56,-4.99,274,17,8.7972,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":615},"2026-07-17",9.01,{"date":617,"open":615,"high":615,"low":615,"close":615,"change":618,"percent_change":473,"volume":619,"transactions":9,"vwap":615},"2026-07-16",0.5,226,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-15",8.51,{"date":624,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":625,"transactions":9,"vwap":622},"2026-07-14",36,{"date":627,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-13",{"date":629,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-10",{"date":631,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-09",{"date":633,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-08",{"date":635,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-07",{"date":637,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-06",{"date":639,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-07-02",{"date":641,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":27,"transactions":9,"vwap":622},"2026-07-01",{"date":643,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":644,"transactions":9,"vwap":622},"2026-06-30",136,{"date":646,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-06-29",{"date":648,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-06-26",{"date":650,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-06-25",{"date":652,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-06-24",{"date":654,"open":622,"high":622,"low":622,"close":622,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":622},"2026-06-23",{"date":656,"open":622,"high":622,"low":622,"close":622,"change":82,"percent_change":657,"volume":658,"transactions":9,"vwap":622},"2026-06-22",-8.49,239,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":381,"percent_change":381,"volume":662,"transactions":9,"vwap":661},"2026-06-18",9.3,758,{"date":664,"open":665,"high":666,"low":667,"close":661,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":661},"2026-06-17",9.97,10.1,9.09,-0.9,-8.82,4881,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-16",8.1,10.2,1.7,20,13053,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":381,"percent_change":381,"volume":681,"transactions":9,"vwap":680},"2026-06-15",8.5,16,{"date":683,"open":680,"high":680,"low":680,"close":680,"change":381,"percent_change":381,"volume":684,"transactions":9,"vwap":680},"2026-06-12",4,{"date":686,"open":680,"high":680,"low":680,"close":680,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":680},"2026-06-11",{"date":688,"open":680,"high":680,"low":680,"close":680,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":680},"2026-06-10",{"date":690,"open":680,"high":680,"low":680,"close":680,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":680},"2026-06-09",{"date":692,"open":680,"high":680,"low":680,"close":680,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":680},"2026-06-08",-0.1,-1.16,348,{"date":697,"open":572,"high":572,"low":572,"close":572,"change":381,"percent_change":381,"volume":684,"transactions":9,"vwap":572},"2026-06-05",{"date":699,"open":572,"high":572,"low":572,"close":572,"change":102,"percent_change":700,"volume":701,"transactions":9,"vwap":572},"2026-06-04",-3.37,548,{"date":703,"open":498,"high":498,"low":498,"close":498,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":498},"2026-06-03",-0.36,-3.89,616,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":709},"2026-06-02",9.26,{"date":711,"open":709,"high":709,"low":709,"close":709,"change":381,"percent_change":381,"volume":712,"transactions":9,"vwap":709},"2026-06-01",138,{"date":714,"open":709,"high":709,"low":709,"close":709,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":709},"2026-05-29",0.69,8.05,1170,{"date":719,"open":499,"high":499,"low":720,"close":720,"change":704,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-05-28",8.57,-4.03,2617,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":46,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-05-27",9.8,10.05,8.92,8.93,-2.3,15265,{"date":732,"open":733,"high":733,"low":581,"close":581,"change":734,"percent_change":137,"volume":735,"transactions":9,"vwap":581},"2026-05-26",9.37,-0.14,1048,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-22",9.83,9.28,-0.57,-5.79,1435,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":381,"percent_change":381,"volume":27,"transactions":9,"vwap":745},"2026-05-21",9.85,{"date":747,"open":745,"high":748,"low":745,"close":745,"change":151,"percent_change":749,"volume":750,"transactions":9,"vwap":745},"2026-05-20",10.39,-3.43,4527,{"date":752,"open":674,"high":674,"low":753,"close":674,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":674},"2026-05-19",9.41,0.65,6.81,1196,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":381,"percent_change":381,"volume":760,"transactions":9,"vwap":759},"2026-05-18",9.55,1256,{"date":762,"open":759,"high":759,"low":759,"close":759,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":759},"2026-05-15",{"date":764,"open":759,"high":759,"low":759,"close":759,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":759},"2026-05-14",{"date":766,"open":759,"high":759,"low":759,"close":759,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":759},"2026-05-13",{"date":768,"open":759,"high":759,"low":759,"close":759,"change":381,"percent_change":381,"volume":769,"transactions":9,"vwap":759},"2026-05-12",574,{"date":771,"open":759,"high":759,"low":759,"close":759,"change":554,"percent_change":772,"volume":773,"transactions":9,"vwap":759},"2026-05-11",-4.4,236,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":210,"volume":780,"transactions":9,"vwap":777},"2026-05-08",9.89,9.99,9.81,0.1,2646,{"date":782,"open":776,"high":776,"low":776,"close":776,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":776},"2026-05-07",{"date":784,"open":785,"high":786,"low":787,"close":776,"change":779,"percent_change":788,"volume":789,"transactions":9,"vwap":776},"2026-05-06",9.74,9.915,9.575,1.02,3692,{"date":791,"open":792,"high":725,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-05",9.4,9.79,0.34,3.6,3193,{"date":798,"open":799,"high":589,"low":799,"close":589,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":589},"2026-05-04",9.43,0.15,1.61,740,{"date":804,"open":661,"high":661,"low":661,"close":661,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":661},"2026-05-01",0.05,0.54,2618,{"date":809,"open":480,"high":480,"low":810,"close":810,"change":163,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-30",9.25,-2.63,2505,{"date":814,"open":522,"high":480,"low":522,"close":480,"change":554,"percent_change":815,"volume":816,"transactions":9,"vwap":480},"2026-04-29",-4.43,524,{"date":818,"open":523,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-04-28",9.94,9.48,0.43,4.52,904,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":381,"percent_change":381,"volume":827,"transactions":9,"vwap":826},"2026-04-27",9.51,7,{"date":829,"open":826,"high":826,"low":826,"close":826,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":826},"2026-04-24",{"date":831,"open":832,"high":832,"low":480,"close":826,"change":22,"percent_change":833,"volume":802,"transactions":9,"vwap":826},"2026-04-23",9.75,-2.36,{"date":835,"open":481,"high":785,"low":836,"close":785,"change":794,"percent_change":837,"volume":838,"transactions":9,"vwap":785},"2026-04-22",9.57,3.62,443,{"date":840,"open":589,"high":589,"low":792,"close":792,"change":779,"percent_change":841,"volume":842,"transactions":9,"vwap":792},"2026-04-21",1.08,2131,{"date":844,"open":845,"high":665,"low":522,"close":661,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":661},"2026-04-20",9.96,-0.6899,-6.91,24368,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-17",9.9899,0.2899,2.99,994,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":163,"percent_change":240,"volume":860,"transactions":9,"vwap":859},"2026-04-16",10,10.71,9.7,6855,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":863},"2026-04-15",9.95,{"date":865,"open":777,"high":777,"low":863,"close":863,"change":249,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-04-14",-0.4,1001,{"date":869,"open":870,"high":777,"low":870,"close":777,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":777},"2026-04-13",9.98,0.439,4.6,955,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":531,"volume":878,"transactions":9,"vwap":876},"2026-04-10",9.551,0.001,307,{"date":880,"open":859,"high":859,"low":759,"close":759,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":759},"2026-04-09",0.12,1.27,799,{"date":885,"open":836,"high":777,"low":886,"close":799,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":799},"2026-04-08",9.375,-0.31,-3.18,4385,{"date":891,"open":892,"high":893,"low":892,"close":785,"change":564,"percent_change":894,"volume":895,"transactions":9,"vwap":785},"2026-04-07",9.522,9.9,-1.52,4871,{"date":897,"open":857,"high":898,"low":776,"close":776,"change":899,"percent_change":693,"volume":900,"transactions":9,"vwap":776},"2026-04-06",10.68,-0.01,2639,{"date":902,"open":893,"high":893,"low":893,"close":893,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":893},"2026-04-02",{"date":904,"open":905,"high":893,"low":905,"close":893,"change":754,"percent_change":906,"volume":907,"transactions":9,"vwap":893},"2026-04-01",9.47,7.03,1003,{"date":909,"open":905,"high":905,"low":810,"close":810,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":810},"2026-03-31",0.21,2.32,1029,{"date":914,"open":480,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-30",10.44,9.04,-0.37,-3.93,3028,{"date":921,"open":753,"high":753,"low":753,"close":753,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":753},"2026-03-27",{"date":923,"open":753,"high":924,"low":753,"close":753,"change":531,"percent_change":532,"volume":925,"transactions":9,"vwap":753},"2026-03-26",9.696,2981,{"date":927,"open":928,"high":792,"low":810,"close":792,"change":693,"percent_change":929,"volume":930,"transactions":9,"vwap":792},"2026-03-25",9.32,-1.05,1188,{"date":932,"open":792,"high":933,"low":792,"close":480,"change":693,"percent_change":934,"volume":935,"transactions":9,"vwap":480},"2026-03-24",10.15,-1.04,7779,{"date":937,"open":680,"high":523,"low":680,"close":481,"change":938,"percent_change":676,"volume":939,"transactions":9,"vwap":481},"2026-03-23",1.6,11106,{"date":941,"open":857,"high":857,"low":27,"close":27,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":27},"2026-03-20",-2.7,-25.23,9923,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-19",10.76,10.7,0.08,0.75,601,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":899,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-03-18",10.64,11.01,10.395,10.62,-0.09,9077,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":310,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-17",10.63,1.24,1240,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":881,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-16",10.53,10.595,10.5,1.16,2422,{"date":973,"open":974,"high":975,"low":933,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-13",10.61,10.795,10.38,-0.17,-1.61,12880,{"date":981,"open":967,"high":982,"low":967,"close":982,"change":573,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-12",10.55,-4.87,1544,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-11",10.45,11.12,11.09,0.41,3.84,5036,{"date":994,"open":995,"high":996,"low":997,"close":898,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":898},"2026-03-10",11.00010014,11.315,10.065,-0.56,-4.98,29189,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":887,"percent_change":1006,"volume":827,"transactions":9,"vwap":1004},"2026-03-09",11.11,11.24,11.1,-2.68,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-06",11.81,12.24,11.19,11.55,-0.63,-5.17,22337,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":39,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-05",12.4,12.65,12.06,12.18,-1.77,15945,{"date":1025,"open":469,"high":469,"low":1018,"close":1018,"change":866,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1018},"2026-03-04",-3.12,13774,{"date":1029,"open":1030,"high":462,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-03",12.55,12.8,-0.13,-1.01,3062,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-03-02",12.15,12.93,12,0.63,5.12,13182,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":102,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-27",12.05,12.41,12.3,-2.38,2321,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":532,"percent_change":1053,"volume":827,"transactions":9,"vwap":1052},"2026-02-26",12.6,0.88,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":827,"transactions":9,"vwap":1059},"2026-02-25",12.23,12.5,12.16,12.49,0.09,0.73,{"date":1063,"open":1064,"high":1065,"low":1039,"close":1018,"change":693,"percent_change":1066,"volume":827,"transactions":9,"vwap":1018},"2026-02-24",12.1,13,-0.8,{"date":1068,"open":1069,"high":1030,"low":1070,"close":1057,"change":1071,"percent_change":1072,"volume":827,"transactions":9,"vwap":1057},"2026-02-23",12.2,12.01,-0.18,-1.42,{"date":1074,"open":1070,"high":1075,"low":1039,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-20",12.885,12.68,0.3,2.42,10016,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":88,"volume":1087,"transactions":9,"vwap":1085},"2026-02-19",11.83,12.75,11.765,12.38,0.365,19366,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-02-18",11.5,12.44,12.015,-0.075,-0.62,26165,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":899,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-02-17",11.65,12.825,11.64,12.09,-0.08,19220,{"date":1105,"open":1064,"high":1064,"low":1064,"close":1064,"change":1102,"percent_change":53,"volume":1106,"transactions":9,"vwap":1064},"2026-02-13",927,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1021,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1021},"2026-02-12",13.3,11.5501,-1.92,-13.62,6665,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-11",11.3,14.1,2.7,23.68,28884,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-02-10",10.51,11.85,10.25,11.4,0.39,3.54,24358,{"date":1131,"open":1132,"high":1132,"low":1133,"close":955,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":955},"2026-02-09",12.58,9.23,-2.45,-18.2,37636,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-02-06",16.3,17.4,11.8,13.46,1.46,12.17,1172270,{"date":1147,"open":1064,"high":1148,"low":1149,"close":1039,"change":866,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1039},"2026-02-05",13.2,11.6,-3.23,16171,{"date":1153,"open":1030,"high":1154,"low":1070,"close":1018,"change":1155,"percent_change":601,"volume":1156,"transactions":9,"vwap":1018},"2026-02-04",13.54,0.03,9596,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-03",11.45,13.11,12.37,0.52,4.39,13932,{"date":1166,"open":1124,"high":1124,"low":1124,"close":1124,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":1124},"2026-02-02",{"date":1168,"open":1012,"high":1124,"low":1126,"close":1124,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1124},"2026-01-30",-0.19,-1.58,3096,{"date":1173,"open":1174,"high":1052,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-01-29",11.47,12.04,0.55,4.79,3114,{"date":1180,"open":1126,"high":1181,"low":1126,"close":1181,"change":310,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-01-28",11.49,1.14,283,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-01-27",11.36,0.06,0.53,1626,{"date":1191,"open":1192,"high":1012,"low":1192,"close":1116,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1116},"2026-01-26",10.73,0.1999,1.8,7132,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-01-23",11.1001,-0.2499,-2.2,950,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":381,"percent_change":381,"volume":1205,"transactions":9,"vwap":1204},"2026-01-22",11.35,100,{"date":1207,"open":1204,"high":1204,"low":1204,"close":1204,"change":381,"percent_change":381,"volume":1208,"transactions":9,"vwap":1204},"2026-01-21",1069,{"date":1210,"open":1211,"high":1159,"low":1204,"close":1204,"change":693,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1204},"2026-01-20",11.39,-0.87,5745,{"date":1215,"open":1174,"high":1174,"low":1159,"close":1159,"change":21,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1159},"2026-01-16",-0.26,407,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":899,"percent_change":958,"volume":1221,"transactions":9,"vwap":1220},"2026-01-15",11.48,499,{"date":1223,"open":1181,"high":1090,"low":1224,"close":1181,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1181},"2026-01-14",11.31,0.19,1.68,6715,{"date":1229,"open":1230,"high":1116,"low":1230,"close":1116,"change":318,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1116},"2026-01-13",10.75,-3.83,11859,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":381,"percent_change":381,"volume":1236,"transactions":9,"vwap":1235},"2026-01-12",11.75,1514,{"date":1238,"open":1031,"high":1031,"low":1235,"close":1235,"change":329,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-01-09",-7.84,3848,{"date":1242,"open":1149,"high":1083,"low":1149,"close":1083,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1083},"2026-01-08",1.34,11.74,6480,{"date":1247,"open":1220,"high":1220,"low":1248,"close":1248,"change":1102,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-07",11.41,-0.7,4090,{"date":1252,"open":989,"high":1253,"low":1254,"close":1181,"change":531,"percent_change":1060,"volume":1255,"transactions":9,"vwap":1181},"2026-01-06",11.62,11,15209,{"date":1257,"open":1090,"high":1258,"low":1220,"close":1220,"change":592,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1220},"2026-01-05",11.68,2.04,4384,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":151,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-02",11.57,11.25,-3.02,3684,{"date":1268,"open":1149,"high":1149,"low":1149,"close":1149,"change":582,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1149},"2025-12-31",2.84,2638,{"date":1272,"open":1273,"high":1274,"low":988,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-30",11.59,11.7,11.28,0.029,0.26,6908,{"date":1280,"open":1004,"high":1281,"low":1004,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-12-29",11.95,11.251,-0.269,-2.34,4247,{"date":1287,"open":1052,"high":1052,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-12-26",11.52,0.22,1.95,1899,{"date":1293,"open":1003,"high":1116,"low":1254,"close":1116,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1116},"2025-12-24",0.04,0.36,3066,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":1299},"2025-12-23",11.26,{"date":1301,"open":1302,"high":1303,"low":1299,"close":1299,"change":209,"percent_change":279,"volume":1304,"transactions":9,"vwap":1299},"2025-12-22",11.27,11.44,5373,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1005,"change":582,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1005},"2025-12-19",10.77,11.2,10.49,2.97,5622,{"date":1313,"open":1314,"high":1204,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-18",11.05,10.78,-0.71,-6.18,7269,{"date":1320,"open":1321,"high":1181,"low":1321,"close":1181,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1181},"2025-12-17",11.37,0.238,2.12,1960,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-16",11.56,11.252,0.202,1.83,4660,{"date":1333,"open":1116,"high":1116,"low":1314,"close":1314,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1314},"2025-12-15",0.17,1.56,3057,{"date":1338,"open":1090,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-12",11.54,10.88,-0.82,-7.01,14857,{"date":1345,"open":1346,"high":1346,"low":1274,"close":1274,"change":866,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1274},"2025-12-11",12.35,-3.31,2086,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1064,"change":779,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1064},"2025-12-10",12.19,11.97,0.83,3412,{"date":1356,"open":1258,"high":1357,"low":1358,"close":1039,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1039},"2025-12-09",12.45,11.29,0.59,5.17,7840,{"date":1363,"open":1364,"high":1124,"low":1248,"close":1248,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1248},"2025-12-08",11.58,-0.191,-1.65,1541,{"date":1369,"open":1281,"high":1281,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-12-05",11.601,-0.999,-7.93,1922,{"date":1375,"open":1052,"high":1052,"low":1052,"close":1052,"change":381,"percent_change":381,"volume":1376,"transactions":9,"vwap":1052},"2025-12-04",2839,{"date":1378,"open":1090,"high":1052,"low":1090,"close":1052,"change":1182,"percent_change":863,"volume":1379,"transactions":9,"vwap":1052},"2025-12-03",1613,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":381,"percent_change":381,"volume":1383,"transactions":9,"vwap":1382},"2025-12-02",11.46,902,{"date":1385,"open":1090,"high":1012,"low":1382,"close":1382,"change":532,"percent_change":1386,"volume":392,"transactions":9,"vwap":1382},"2025-12-01",0.97,{"date":1388,"open":1224,"high":1204,"low":1224,"close":1204,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1204},"2025-11-28",-0.75,-6.2,2556,{"date":1393,"open":1064,"high":1064,"low":1064,"close":1064,"change":381,"percent_change":381,"volume":1394,"transactions":9,"vwap":1064},"2025-11-26",6,{"date":1396,"open":1064,"high":1064,"low":1064,"close":1064,"change":381,"percent_change":381,"volume":27,"transactions":9,"vwap":1064},"2025-11-25",{"date":1398,"open":1399,"high":1064,"low":1400,"close":1064,"change":289,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1064},"2025-11-24",11.02,10.505,8.52,11874,{"date":1404,"open":1186,"high":1186,"low":1405,"close":1405,"change":693,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-11-21",11.15,-0.89,4194,{"date":1409,"open":988,"high":1264,"low":1399,"close":1264,"change":601,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1264},"2025-11-20",2.18,6961,{"date":1413,"open":1382,"high":1382,"low":955,"close":955,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":955},"2025-11-19",-1.285,-10.45,5807,{"date":1418,"open":1275,"high":1419,"low":1275,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-11-18",12.295,1.345,12.28,3504,{"date":1424,"open":1308,"high":1224,"low":1425,"close":1426,"change":151,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-17",10.565,10.95,-3.1,10795,{"date":1430,"open":1308,"high":1116,"low":1308,"close":1116,"change":1216,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1116},"2025-11-14",-2.25,16997,{"date":1434,"open":1358,"high":1435,"low":1358,"close":1327,"change":1187,"percent_change":1162,"volume":1436,"transactions":9,"vwap":1327},"2025-11-13",11.66,11355,{"date":1438,"open":1116,"high":1439,"low":1440,"close":1090,"change":1188,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1090},"2025-11-12",11.77,11.04,4.83,9576,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":381,"percent_change":381,"volume":1446,"transactions":9,"vwap":1445},"2025-11-11",10.97,2574,{"date":1448,"open":1445,"high":1445,"low":1445,"close":1445,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":1445},"2025-11-10",{"date":1450,"open":1445,"high":1445,"low":1445,"close":1445,"change":491,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1445},"2025-11-07",-2.58,1206,{"date":1454,"open":1299,"high":1299,"low":1299,"close":1299,"change":381,"percent_change":381,"volume":1455,"transactions":9,"vwap":1299},"2025-11-06",129,{"date":1457,"open":1299,"high":1299,"low":1299,"close":1299,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":1299},"2025-11-05",{"date":1459,"open":1299,"high":1299,"low":1299,"close":1299,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1299},"2025-11-04",-0.39,-3.35,1264,{"date":1464,"open":1098,"high":1098,"low":1098,"close":1098,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":1098},"2025-11-03",{"date":1466,"open":1004,"high":1467,"low":1468,"close":1098,"change":249,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1098},"2025-10-31",12.21,11.23,-0.34,10906,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1277,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-10-30",11.69,2.27,2436,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":977,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-10-29",11.43,-1.47,2014,{"date":1482,"open":1149,"high":1149,"low":1149,"close":1149,"change":381,"percent_change":381,"volume":1483,"transactions":9,"vwap":1149},"2025-10-28",80,{"date":1485,"open":1149,"high":1149,"low":1149,"close":1149,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":1149},"2025-10-27",{"date":1487,"open":1098,"high":1274,"low":1488,"close":1149,"change":381,"percent_change":381,"volume":1489,"transactions":9,"vwap":1149},"2025-10-24",11.51,8235,{"date":1491,"open":1435,"high":1235,"low":1012,"close":1149,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1149},"2025-10-23",-0.3633,-3.04,9095,{"date":1496,"open":1308,"high":1069,"low":1308,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-10-22",11.9633,0.6633,5.87,2763,{"date":1502,"open":989,"high":1116,"low":989,"close":1116,"change":1503,"percent_change":554,"volume":1504,"transactions":9,"vwap":1116},"2025-10-21",-0.05,2683,{"date":1506,"open":1149,"high":1149,"low":1507,"close":1204,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1204},"2025-10-20",10.99,0.31,2.81,8880,{"date":1512,"open":1488,"high":1012,"low":1440,"close":1440,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1440},"2025-10-17",-0.28,-2.47,7682,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":381,"percent_change":381,"volume":1519,"transactions":9,"vwap":1518},"2025-10-16",11.32,1367,{"date":1521,"open":1518,"high":1518,"low":1518,"close":1518,"change":601,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1518},"2025-10-15",2.17,1972,{"date":1525,"open":1526,"high":1308,"low":1526,"close":1527,"change":1460,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-14",10.22,11.08,-3.4,8035,{"date":1531,"open":1174,"high":1174,"low":1174,"close":1174,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":1174},"2025-10-13",{"date":1533,"open":1012,"high":1012,"low":1174,"close":1174,"change":249,"percent_change":151,"volume":1534,"transactions":9,"vwap":1174},"2025-10-10",4388,{"date":1536,"open":1204,"high":1488,"low":1204,"close":1488,"change":800,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1488},"2025-10-09",1.32,2491,{"date":1540,"open":1005,"high":1186,"low":1005,"close":1186,"change":381,"percent_change":381,"volume":1541,"transactions":9,"vwap":1186},"2025-10-08",8832,{"date":1543,"open":1186,"high":1186,"low":1186,"close":1186,"change":910,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1186},"2025-10-07",1.88,608,{"date":1547,"open":1011,"high":1011,"low":1005,"close":1405,"change":309,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1405},"2025-10-06",0.18,7070,{"date":1551,"open":1149,"high":1149,"low":1552,"close":1553,"change":1094,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-03",10.86,11.13,-5.28,8782,{"date":1557,"open":1031,"high":1031,"low":1382,"close":1235,"change":800,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1235},"2025-10-02",1.29,25842,{"date":1561,"open":1274,"high":1562,"low":1288,"close":1149,"change":821,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1149},"2025-10-01",12.9,3.85,13688,{"date":1566,"open":1567,"high":1321,"low":948,"close":1568,"change":73,"percent_change":1163,"volume":1569,"transactions":9,"vwap":1568},"2025-09-30",11.33,11.17,13215,{"date":1571,"open":1149,"high":1572,"low":1573,"close":948,"change":102,"percent_change":1574,"volume":1575,"transactions":9,"vwap":948},"2025-09-29",12.85,10.35,-2.73,51596,{"date":1577,"open":1003,"high":1578,"low":1254,"close":1254,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1254},"2025-09-26",12.25,-0.11,-0.99,7714,{"date":1583,"open":1584,"high":1124,"low":1003,"close":1003,"change":1469,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1003},"2025-09-25",11.21,-2.97,2767,{"date":1588,"open":1488,"high":1488,"low":1399,"close":1159,"change":693,"percent_change":1212,"volume":1589,"transactions":9,"vwap":1159},"2025-09-24",8999,{"date":1591,"open":1058,"high":1562,"low":1012,"close":1012,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1012},"2025-09-23",-1.02,-8.11,15958,{"date":1596,"open":1597,"high":1562,"low":1327,"close":1598,"change":970,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-09-22",12.7,12.57,10.17,22518,{"date":1602,"open":1603,"high":1604,"low":1567,"close":1248,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1248},"2025-09-19",11.72,12.36,-0.74,-6.09,2926,{"date":1609,"open":1357,"high":1357,"low":1584,"close":1037,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1037},"2025-09-18",0.4,3.4,9401,{"date":1614,"open":1274,"high":1052,"low":948,"close":1235,"change":318,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1235},"2025-09-17",-3.69,13158,{"date":1618,"open":1037,"high":1069,"low":1012,"close":1069,"change":805,"percent_change":990,"volume":1619,"transactions":9,"vwap":1069},"2025-09-16",5012,{"date":1621,"open":1622,"high":1037,"low":1308,"close":1037,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1037},"2025-09-15",11.9,-0.73,-5.67,7992,{"date":1627,"open":1568,"high":1628,"low":777,"close":1629,"change":1630,"percent_change":1468,"volume":1631,"transactions":9,"vwap":1629},"2025-09-12",12.905,12.88,1.3,29595,{"date":1633,"open":1090,"high":1052,"low":1634,"close":1364,"change":1579,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1364},"2025-09-11",10.91,-0.94,22342,{"date":1638,"open":1141,"high":1141,"low":1473,"close":1473,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1473},"2025-09-10",-0.43,-3.55,1120,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1169,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-09",12.12,-1.54,1810,{"date":1648,"open":1649,"high":1572,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-09-08",11.94,12.31,-0.64,-4.94,5431,{"date":1655,"open":1085,"high":1656,"low":1039,"close":1656,"change":950,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-05",12.95,6.15,3613,{"date":1660,"open":1057,"high":1057,"low":1069,"close":1069,"change":866,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1069},"2025-09-04",-3.17,2729,{"date":1664,"open":1083,"high":1083,"low":1052,"close":1052,"change":1503,"percent_change":866,"volume":1665,"transactions":9,"vwap":1052},"2025-09-03",7691,{"date":1667,"open":1109,"high":1109,"low":1019,"close":1019,"change":805,"percent_change":1610,"volume":1668,"transactions":9,"vwap":1019},"2025-09-02",5647,{"date":1670,"open":1057,"high":1671,"low":1057,"close":1052,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1052},"2025-08-29",13.45,-0.49,-3.74,3330,{"date":1676,"open":1677,"high":1677,"low":1572,"close":1678,"change":998,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-08-28",13.5,13.09,-4.1,1901,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":381,"percent_change":381,"volume":1684,"transactions":9,"vwap":1683},"2025-08-27",13.65,62,{"date":1686,"open":1597,"high":1687,"low":1357,"close":1683,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1683},"2025-08-26",14.77,1.1,8.76,8219,{"date":1692,"open":1693,"high":20,"low":1693,"close":1030,"change":318,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1030},"2025-08-25",11.61,-3.46,2281,{"date":1697,"open":1065,"high":1065,"low":1065,"close":1065,"change":381,"percent_change":381,"volume":1698,"transactions":9,"vwap":1065},"2025-08-22",5101,{"date":1700,"open":1065,"high":1065,"low":1065,"close":1065,"change":175,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1065},"2025-08-21",8.33,4068,{"date":1704,"open":1705,"high":1039,"low":1705,"close":1039,"change":675,"percent_change":237,"volume":1706,"transactions":9,"vwap":1039},"2025-08-20",10.32,5609,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":102,"percent_change":422,"volume":1710,"transactions":9,"vwap":1709},"2025-08-19",10.3,5161,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-08-18",11.96,10.6,-1.21,-10.25,16229,{"date":1719,"open":1720,"high":1031,"low":1009,"close":1009,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1009},"2025-08-15",12.27,-1.39,-10.53,6557,{"date":1725,"open":1070,"high":1148,"low":1070,"close":1148,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1148},"2025-08-14",1.19,9.91,6526,{"date":1730,"open":20,"high":20,"low":1070,"close":1070,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1070},"2025-08-13",-1.09,-8.32,6160,{"date":1735,"open":1352,"high":1736,"low":1352,"close":20,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":20},"2025-08-12",13.41,0.96,7.91,6531,{"date":1741,"open":1018,"high":1148,"low":1488,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-08-11",12.14,-1.31,-9.74,18112,{"date":1747,"open":1649,"high":1671,"low":1090,"close":1671,"change":1748,"percent_change":1030,"volume":1749,"transactions":9,"vwap":1671},"2025-08-08",1.5,13164,{"date":1751,"open":948,"high":1031,"low":948,"close":1281,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1281},"2025-08-07",0.725,6.46,39854,{"date":1756,"open":1274,"high":1346,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-08-06",11.225,0.375,3.46,5230,{"date":1762,"open":661,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-08-05",12.73,8.7,10.85,1.55,16.67,44258,{"date":1770,"open":1771,"high":666,"low":1772,"close":661,"change":524,"percent_change":1773,"volume":1774,"transactions":9,"vwap":661},"2025-08-04",8.89,8.87,2.2,17252,{"date":1776,"open":859,"high":857,"low":1777,"close":489,"change":1778,"percent_change":669,"volume":1779,"transactions":9,"vwap":489},"2025-08-01",8.96,-0.88,8583,{"date":1781,"open":1782,"high":1765,"low":870,"close":870,"change":1715,"percent_change":1783,"volume":1784,"transactions":9,"vwap":870},"2025-07-31",10.23,-10.81,5996,{"date":1786,"open":989,"high":1011,"low":1599,"close":1011,"change":1787,"percent_change":955,"volume":1788,"transactions":9,"vwap":1011},"2025-07-30",1.11,2892,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":21,"percent_change":102,"volume":1792,"transactions":9,"vwap":1791},"2025-07-29",10.08,807,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1169,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-07-28",10.11,-1.84,5353,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1709,"change":1548,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1709},"2025-07-25",10.27,10.8,1.78,3532,{"date":1805,"open":1526,"high":1526,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-07-24",10.12,-0.59,-5.51,5093,{"date":1811,"open":1003,"high":1003,"low":1812,"close":858,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":858},"2025-07-23",10.2218,0.29,2.78,11976,{"date":1817,"open":1818,"high":989,"low":1573,"close":1819,"change":1032,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-07-22",10.4,10.42,-1.23,9269,{"date":1823,"open":401,"high":1426,"low":1824,"close":982,"change":516,"percent_change":1825,"volume":1826,"transactions":9,"vwap":982},"2025-07-21",8.97,16.83,27019,{"date":1828,"open":857,"high":1230,"low":1829,"close":1830,"change":117,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-07-18",8.91,9.03,-3.42,19672,{"date":1834,"open":480,"high":745,"low":1133,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-07-17",9.35,-0.47,-4.79,17280,{"date":1840,"open":522,"high":863,"low":1764,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-07-16",9.82,0.62,6.74,17536,{"date":1846,"open":661,"high":661,"low":498,"close":522,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":522},"2025-07-15",-0.2,-2.13,6182,{"date":1851,"open":725,"high":674,"low":1777,"close":792,"change":1066,"percent_change":1239,"volume":1852,"transactions":9,"vwap":792},"2025-07-14",5961,{"date":1854,"open":1819,"high":1254,"low":1855,"close":674,"change":866,"percent_change":1856,"volume":1857,"transactions":9,"vwap":674},"2025-07-11",9.88,-3.77,13316,{"date":1859,"open":947,"high":1860,"low":666,"close":1714,"change":910,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1714},"2025-07-10",11.8192,2.02,13665,{"date":1864,"open":748,"high":748,"low":748,"close":748,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":748},"2025-07-09",{"date":1866,"open":1818,"high":1818,"low":976,"close":748,"change":1127,"percent_change":1867,"volume":1868,"transactions":9,"vwap":748},"2025-07-08",3.9,2831,{"date":1870,"open":857,"high":857,"low":857,"close":857,"change":381,"percent_change":381,"volume":1871,"transactions":9,"vwap":857},"2025-07-07",43,{"date":1873,"open":748,"high":1818,"low":832,"close":857,"change":1813,"percent_change":853,"volume":1874,"transactions":9,"vwap":857},"2025-07-03",21962,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":381,"percent_change":381,"volume":1878,"transactions":9,"vwap":1877},"2025-07-02",9.71,2,{"date":1880,"open":1881,"high":1881,"low":1877,"close":1877,"change":309,"percent_change":910,"volume":1882,"transactions":9,"vwap":1877},"2025-07-01",9.86,972,{"date":1884,"open":726,"high":1573,"low":481,"close":1885,"change":1289,"percent_change":911,"volume":1886,"transactions":9,"vwap":1885},"2025-06-30",9.69,49549,{"date":1888,"open":1709,"high":987,"low":661,"close":905,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":905},"2025-06-27",-0.98,-9.38,38533,{"date":1893,"open":987,"high":987,"low":987,"close":987,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":987},"2025-06-26",{"date":1895,"open":726,"high":1714,"low":1896,"close":987,"change":163,"percent_change":1284,"volume":1897,"transactions":9,"vwap":987},"2025-06-25",8.9082,6323,{"date":1899,"open":1900,"high":1264,"low":1901,"close":948,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":948},"2025-06-24",9.52,9.49,0.6,5.94,26099,{"date":1906,"open":859,"high":898,"low":859,"close":666,"change":1847,"percent_change":1907,"volume":1908,"transactions":9,"vwap":666},"2025-06-23",-1.94,4165,{"date":1910,"open":522,"high":1709,"low":522,"close":1709,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1709},"2025-06-20",0.4151,4.2,880,{"date":1915,"open":522,"high":1916,"low":499,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-06-18",10.18,9.8849,0.5349,5.72,10147,{"date":1922,"open":1877,"high":1714,"low":522,"close":1835,"change":102,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1835},"2025-06-17",-3.11,9375,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-06-16",10.92,9.5001,9.65,-0.68,-6.58,4955,{"date":1934,"open":857,"high":1935,"low":857,"close":1936,"change":1061,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-06-13",12.72,10.33,7.6,23759,{"date":1940,"open":481,"high":481,"low":481,"close":481,"change":866,"percent_change":1941,"volume":1942,"transactions":9,"vwap":481},"2025-06-12",-4,164,{"date":1944,"open":777,"high":674,"low":859,"close":857,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":857},"2025-06-11",-0.33,-3.19,3605,{"date":1949,"open":589,"high":1936,"low":589,"close":1936,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1936},"2025-06-10",0.5911,6.07,1387,{"date":1954,"open":845,"high":1818,"low":1955,"close":1955,"change":1956,"percent_change":1748,"volume":1957,"transactions":9,"vwap":1955},"2025-06-09",9.7389,0.1439,4585,{"date":1959,"open":1159,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-06-06",12.69,8.63,9.595,-2.255,-19.03,19872,{"date":1967,"open":1567,"high":1968,"low":1308,"close":1124,"change":618,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1124},"2025-06-05",13.23,4.41,13724,{"date":1972,"open":1340,"high":1720,"low":1818,"close":1204,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1204},"2025-06-04",0.4105,3.75,8166,{"date":1977,"open":1978,"high":1979,"low":1340,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-06-03",10.89,10.9395,0.6895,6.73,1160,{"date":1984,"open":1573,"high":1314,"low":1985,"close":1125,"change":102,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1125},"2025-06-02",10.14,-2.84,6000,{"date":1989,"open":954,"high":954,"low":481,"close":982,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":982},"2025-05-30",0.56,5.61,5410,{"date":1994,"open":1526,"high":1526,"low":661,"close":777,"change":917,"percent_change":1995,"volume":1996,"transactions":9,"vwap":777},"2025-05-29",-3.57,5888,{"date":1998,"open":948,"high":1204,"low":1573,"close":1999,"change":2000,"percent_change":983,"volume":2001,"transactions":9,"vwap":1999},"2025-05-28",10.36,-0.53,4408,{"date":2003,"open":2004,"high":1978,"low":2004,"close":1978,"change":899,"percent_change":958,"volume":1324,"transactions":9,"vwap":1978},"2025-05-27",10.34,{"date":2006,"open":2007,"high":2008,"low":859,"close":2008,"change":219,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-05-23",9.93,10.9,7.5,5538,{"date":2012,"open":1254,"high":1254,"low":666,"close":1985,"change":704,"percent_change":749,"volume":2013,"transactions":9,"vwap":1985},"2025-05-22",2779,{"date":2015,"open":2016,"high":1090,"low":2017,"close":969,"change":1623,"percent_change":2018,"volume":2019,"transactions":9,"vwap":969},"2025-05-21",10.66,9.78,-6.5,7399,{"date":2021,"open":982,"high":1273,"low":1123,"close":1468,"change":1162,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1468},"2025-05-20",4.86,2786,{"date":2025,"open":2026,"high":2027,"low":2026,"close":858,"change":1359,"percent_change":2028,"volume":2029,"transactions":9,"vwap":858},"2025-05-19",10.02,11.9072,5.83,7131,{"date":2031,"open":1159,"high":1159,"low":1806,"close":1806,"change":1579,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1806},"2025-05-16",-1.08,781,{"date":2035,"open":2036,"high":2037,"low":1782,"close":1782,"change":887,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1782},"2025-05-15",10.98,13.89,-2.94,41790,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":381,"percent_change":381,"volume":576,"transactions":9,"vwap":2042},"2025-05-14",10.54,{"date":2044,"open":2042,"high":2042,"low":2042,"close":2042,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":2042},"2025-05-13",{"date":2046,"open":2042,"high":2042,"low":2042,"close":2042,"change":381,"percent_change":381,"volume":381,"transactions":9,"vwap":2042},"2025-05-12",{"date":2048,"open":1709,"high":1235,"low":1795,"close":2042,"change":1836,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-05-09",-4.27,8801,{"date":2052,"open":1039,"high":1039,"low":1254,"close":955,"change":958,"percent_change":2053,"volume":1952,"transactions":9,"vwap":955},"2025-05-08",-0.81,{"date":2055,"open":1005,"high":1005,"low":1005,"close":1005,"change":1066,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1005},"2025-05-07",-6.72,489,{"date":2059,"open":2060,"high":1065,"low":2060,"close":1622,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1622},"2025-05-06",11.5567,0.35,3.03,9147,{"date":2065,"open":1091,"high":1148,"low":1116,"close":1012,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1012},"2025-05-05",-0.95,-7.6,13556,{"date":2070,"open":1109,"high":1109,"low":1057,"close":1057,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1057},"2025-05-02",-0.8506,-6.37,529,{"date":2075,"open":1069,"high":2076,"low":1069,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-05-01",13.3506,1.9006,16.6,3589,{"date":2081,"open":1399,"high":2082,"low":1399,"close":1159,"change":1155,"percent_change":1277,"volume":2083,"transactions":9,"vwap":1159},"2025-04-30",12.11,3163,{"date":2085,"open":2086,"high":2087,"low":989,"close":2088,"change":668,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-04-29",13.21,14.95,11.42,-7.31,16413,{"date":2092,"open":2036,"high":380,"low":1830,"close":2093,"change":2094,"percent_change":857,"volume":2095,"transactions":9,"vwap":2093},"2025-04-28",12.32,1.12,14840,{"date":2097,"open":2098,"high":1308,"low":2099,"close":1308,"change":2100,"percent_change":987,"volume":2101,"transactions":9,"vwap":1308},"2025-04-25",9.9001,9.77,1.06,6758,{"date":2103,"open":1573,"high":1573,"low":2104,"close":1985,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1985},"2025-04-24",9.5771,-0.27,-2.59,1165,{"date":2109,"open":976,"high":1264,"low":857,"close":2110,"change":881,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-04-23",10.41,1.17,5547,{"date":2114,"open":1999,"high":1999,"low":832,"close":2115,"change":715,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-04-22",10.29,7.19,1031,{"date":2119,"open":481,"high":481,"low":481,"close":481,"change":866,"percent_change":1941,"volume":2120,"transactions":9,"vwap":481},"2025-04-21",508,{"date":2122,"open":522,"high":857,"low":615,"close":857,"change":754,"percent_change":2123,"volume":2124,"transactions":9,"vwap":857},"2025-04-17",6.95,2344,{"date":2126,"open":709,"high":2127,"low":810,"close":1835,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1835},"2025-04-16",9.38,0.45,5.06,2324,{"date":2132,"open":2133,"high":498,"low":2133,"close":498,"change":1610,"percent_change":2134,"volume":2135,"transactions":9,"vwap":498},"2025-04-15",8.09,4.71,2334,{"date":2137,"open":2138,"high":661,"low":2139,"close":680,"change":618,"percent_change":2140,"volume":2141,"transactions":9,"vwap":680},"2025-04-14",7.8,7.61,6.25,12895,{"date":2143,"open":2144,"high":27,"low":2144,"close":27,"change":2145,"percent_change":539,"volume":2146,"transactions":9,"vwap":27},"2025-04-11",7.9,0.66,2370,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":39,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-04-10",7.6573,8.94,7.34,-2.91,10465,{"date":182,"open":178,"high":2155,"low":178,"close":2156,"change":2157,"percent_change":969,"volume":2158,"transactions":9,"vwap":2156},7.68,7.56,0.7183,3761]