[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WFCF":3,"homepage-market-summary":27,"stock-historical-WFCF":169},{"ticker":4,"date":5,"profile":6,"quote":11},"WFCF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Where Food Comes From, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},12.94,11.5,18.79,10.98,11.05,1.89,17.1,1900712.149793,32308,14.3919,61.28,0.80000001,2684.29305828746,20.1,4992,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},22.15,9.15,11879,4335711.946971,11.94,"2025-04-11",[181,182,191,202,209,217,225,234,243,251,259,270,280,289,297,307,315,325,335,345,356,366,374,385,393,400,408,415,425,436,446,454,462,472,480,488,496,505,512,520,528,537,546,554,560,566,574,580,589,592,597,600,605,611,619,623,627,634,642,651,659,666,671,679,681,685,691,697,704,710,719,727,733,740,747,755,762,769,776,783,790,796,804,812,818,826,832,839,846,853,862,868,873,878,884,892,900,906,913,919,926,930,935,939,942,949,953,957,960,966,970,977,981,986,991,996,1001,1004,1011,1016,1024,1027,1029,1031,1034,1040,1042,1047,1051,1054,1060,1063,1066,1071,1073,1075,1077,1081,1083,1086,1092,1095,1098,1104,1106,1111,1114,1117,1119,1122,1127,1130,1135,1138,1141,1143,1147,1150,1153,1155,1159,1162,1164,1167,1170,1173,1176,1180,1184,1189,1191,1194,1196,1199,1206,1208,1213,1217,1219,1224,1227,1232,1236,1240,1244,1249,1253,1255,1257,1262,1268,1271,1274,1279,1282,1286,1290,1293,1296,1298,1300,1303,1307,1309,1313,1318,1321,1324,1331,1334,1337,1340,1342,1347,1350,1354,1358,1363,1365,1367,1371,1373,1375,1377,1380,1383,1385,1387,1389,1391,1395,1397,1401,1405,1408,1411,1414,1418,1422,1427,1432,1435,1438,1440,1442,1447,1454,1456,1458,1463,1467,1469,1471,1475,1478,1484,1489,1491,1496,1498,1501,1506,1509,1513,1516,1520,1523,1528,1531,1534,1537,1542,1546,1548,1551,1554,1556,1558,1561,1563,1565,1567,1569,1572,1575,1577,1579,1582,1585,1587,1589,1592,1595,1597,1600,1602,1605,1609,1612,1616,1619,1622,1628,1631,1634,1636,1638,1642,1645,1647,1649,1653,1658,1661,1667,1672,1678,1682,1685,1688,1690,1694,1696,1701,1708,1712,1715,1717,1721,1727,1731,1734,1738,1742,1745,1749,1754,1756,1758,1760,1762,1766,1771,1776,1779,1784,1788,1790,1793,1796,1798,1801,1803,1805,1807,1809,1812,1815,1818,1821,1826,1830,1834,1837,1841],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":16,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",11.002,11.0001,0.15,1.38,1361.624517,95,10.9658,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",11.58,14,10.55,10.9,-0.68,-5.87,190468.230277,1013,11.9258,{"date":203,"open":193,"high":193,"low":193,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",0.7881,7.3,1332.865406,145,11.7543,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",10.7919,-1.3581,-11.18,496.887316,42,10.9922,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",12.15,0.78,6.86,328.600602,58,11.7069,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":118,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",12.22,11.2,11.37,-2.82,1218.83796,84,11.5225,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",12.9,11.7,0.69,6.27,3125.605085,222,12.2197,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",11.01,-0.02,-0.18,1090.423554,63,11.5148,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",11.03,-1.75,-13.69,4061.036825,624,11.4472,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",13.3,13.765,12.1467,12.78,-0.32,-2.44,5335.490238,607,12.8925,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",13.01,13.11,13.1,0.1,0.77,1729.2488,79,13.0833,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",13.05,13,-0.51,-3.77,8483.11264,175,13.0248,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":43,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",13.75,13.51,2.35,2239.050755,104,13.4835,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",14.1999,13.1649,13.2,0.5,3.94,1084.738367,165,13.5377,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":189,"vwap":314},"2026-09-09",13.92,12.7,-0.465,-3.53,1208.686549,13.2068,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",12.84,13.165,12.55,-0.645,-4.67,5079.81542,435,12.8547,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",12.8,14.95,13.81,-0.22,-1.57,3808.093769,261,13.653,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",14.02,14.265,14.03,-0.04,-0.28,1525.590255,228,14.1306,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",15.4,16.89,13.35,14.07,-0.05,-0.35,5864.316858,717,14.7138,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",13.82,17.7499,14.12,1.27,9.88,23814.839563,1353,16.1392,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",12.85,-0.3,-2.28,1065.753395,251,12.9174,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",13.12,13.61,12.5001,13.15,-0.1,-0.75,9054.610865,480,13.1279,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",13.25,0.28,2.16,474.577,59,12.88,{"date":394,"open":274,"high":274,"low":395,"close":396,"change":397,"percent_change":186,"volume":398,"transactions":278,"vwap":399},"2026-08-25",12.6501,12.97,0.02,9059.64253,12.9599,{"date":401,"open":387,"high":387,"low":395,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",12.95,0.4499,3.6,2154.937775,100,12.8817,{"date":409,"open":283,"high":301,"low":378,"close":378,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",-0.8099,-6.08,5131.089718,384,12.9254,{"date":416,"open":368,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",13.94,12.81,13.31,0.81,6.48,21028.275444,1536,13.1637,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",13.41,14.6,12.2201,12.5,-0.11,-0.87,2025.5,81,13.356,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",12.11,13.425,12.61,0.27,2.19,1265.358,83,12.5631,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",12.34,-0.01,-0.08,1163.993562,116,12.5381,{"date":455,"open":430,"high":430,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",12.35,-0.15,-1.2,1338.5,47,12.4652,{"date":463,"open":464,"high":465,"low":466,"close":430,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",12.3423,14.42,12,0.39,3.22,53705.707274,584,12.6227,{"date":473,"open":474,"high":474,"low":438,"close":438,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",12.13,-0.445,-3.54,2145.831717,463,12.3171,{"date":481,"open":438,"high":283,"low":438,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",12.555,-0.4359,-3.36,2365.132685,289,12.3006,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",12.9909,0.3009,2.37,1044.480854,282,12.5697,{"date":497,"open":498,"high":499,"low":227,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",12.23,12.69,0.46,3.76,6743.933804,250,12.4221,{"date":506,"open":507,"high":507,"low":498,"close":498,"change":508,"percent_change":509,"volume":510,"transactions":232,"vwap":511},"2026-08-04",12.58,-0.27,-2.16,1623.82192,12.3782,{"date":513,"open":507,"high":514,"low":430,"close":430,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",12.6,0.38,3.14,2376.375785,97,12.5027,{"date":521,"open":438,"high":522,"low":438,"close":523,"change":450,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",12.29,12.12,-0.66,840.1731,36,12.2154,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":35,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",12.515,12.52,12.2,1.58,3005.476543,318,12.408,{"date":538,"open":539,"high":438,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",12.1,12.01,-0.24,-1.96,1912.438281,68,12.1215,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":541,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",12.45,12.25,-1.92,314.341503,40,12.2907,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":515,"percent_change":516,"volume":557,"transactions":558,"vwap":559},"2026-07-24",12.49,656,62,12.3136,{"date":561,"open":466,"high":438,"low":466,"close":438,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",0,1206.237896,38,12.0257,{"date":567,"open":568,"high":532,"low":569,"close":438,"change":380,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",12.14,12.08,-0.82,2076.002653,117,12.2016,{"date":575,"open":456,"high":456,"low":576,"close":576,"change":562,"percent_change":562,"volume":577,"transactions":578,"vwap":579},"2026-07-21",12.21,785.1731,41,12.3289,{"date":581,"open":582,"high":583,"low":532,"close":576,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",12.2041,12.388,-0.38,-3.02,2307.337018,114,12.2735,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":591},"2026-07-17",12.59,{"date":593,"open":219,"high":310,"low":219,"close":591,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":591},"2026-07-16",0.08,0.64,6200,{"date":598,"open":440,"high":440,"low":599,"close":599,"change":431,"percent_change":432,"volume":172,"transactions":9,"vwap":599},"2026-07-15",12.51,{"date":601,"open":602,"high":602,"low":591,"close":603,"change":457,"percent_change":604,"volume":172,"transactions":9,"vwap":603},"2026-07-14",12.68,12.62,-1.17,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-13",12.77,0.35,2.82,700,{"date":612,"open":613,"high":548,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",11.79,10.61,12.42,-0.72,-5.48,2800,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":562,"percent_change":562,"volume":622,"transactions":9,"vwap":621},"2026-07-09",13.14,4,{"date":624,"open":621,"high":621,"low":621,"close":621,"change":352,"percent_change":625,"volume":626,"transactions":9,"vwap":621},"2026-07-08",-2.59,600,{"date":628,"open":629,"high":629,"low":319,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-07",16.14,13.49,-0.85,-5.93,6800,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-06",15.67,14.3,14.34,-1.29,-8.25,7800,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-02",15.19,17.2,14.73,15.63,0.91,6.18,16200,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":621,"volume":658,"transactions":9,"vwap":656},"2026-07-01",13.43,20,12.75,14.72,1.71,160000,{"date":660,"open":661,"high":272,"low":662,"close":272,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":272},"2026-06-30",10.92,10,0.93,7.7,1700,{"date":667,"open":466,"high":569,"low":237,"close":569,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":569},"2026-06-29",-0.09,-0.74,800,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":302,"volume":678,"transactions":9,"vwap":676},"2026-06-26",12.19,13.4,11.6,12.17,0.06,12800,{"date":680,"open":392,"high":392,"low":540,"close":438,"change":668,"percent_change":669,"volume":172,"transactions":9,"vwap":438},"2026-06-25",{"date":682,"open":540,"high":683,"low":466,"close":532,"change":35,"percent_change":533,"volume":684,"transactions":9,"vwap":532},"2026-06-24",12.76,5200,{"date":686,"open":687,"high":540,"low":687,"close":540,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":540},"2026-06-23",11.33,0.87,7.81,3500,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":103,"percent_change":171,"volume":696,"transactions":9,"vwap":695},"2026-06-22",11.9,11.12,11.14,2700,{"date":698,"open":699,"high":700,"low":253,"close":253,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":253},"2026-06-18",11.45,12.41,-0.84,-7.08,17900,{"date":705,"open":706,"high":549,"low":706,"close":707,"change":608,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-17",11.02,11.87,3.04,10300,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-16",11.61,11.65,11.48,11.52,-0.07,-0.6,12000,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-15",11.69,11.92,11.59,-0.19,-1.61,4100,{"date":728,"open":729,"high":392,"low":730,"close":730,"change":716,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-12",12.48,11.78,-0.59,7600,{"date":734,"open":693,"high":735,"low":736,"close":737,"change":186,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-11",12.43,11.4,11.85,1.28,13100,{"date":741,"open":742,"high":237,"low":743,"close":237,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":237},"2026-06-10",11,10.86,0.68,6.17,6000,{"date":748,"open":749,"high":750,"low":751,"close":706,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":706},"2026-06-09",10.7,11.34,10.12,0.36,3.38,19300,{"date":756,"open":757,"high":556,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-08",9.87,10.66,0.51,5.02,19400,{"date":763,"open":736,"high":736,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",10.03,10.15,-0.69,-6.37,14900,{"date":770,"open":771,"high":723,"low":772,"close":773,"change":341,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-04",11.42,10.8,10.84,-2.52,7400,{"date":777,"open":778,"high":779,"low":694,"close":694,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":694},"2026-06-03",11.81,12.18,-0.8,-6.71,20200,{"date":784,"open":785,"high":786,"low":62,"close":722,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":722},"2026-06-02",11.76,12.47,-0.12,-1,8100,{"date":791,"open":675,"high":474,"low":792,"close":793,"change":43,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-01",11.25,12.04,2.64,9500,{"date":797,"open":798,"high":392,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-29",11.71,11.26,11.73,0.07,0.6,13800,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-28",10.56,11.91,11.66,1.13,10.73,6700,{"date":813,"open":735,"high":310,"low":814,"close":56,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":56},"2026-05-27",10.4,-1.93,-15.49,34100,{"date":819,"open":820,"high":821,"low":474,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-26",12.89,13.7,12.46,-0.43,-3.34,22800,{"date":827,"open":828,"high":829,"low":532,"close":820,"change":340,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-05-22",13.03,13.44,-0.31,12900,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":77,"volume":838,"transactions":9,"vwap":836},"2026-05-21",12.54,16,12.93,0.14,61400,{"date":840,"open":556,"high":841,"low":842,"close":843,"change":35,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-20",13.5,12.4,12.79,1.51,13400,{"date":847,"open":793,"high":848,"low":849,"close":514,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":514},"2026-05-19",13.32,11.1,0.67,5.62,8800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-18",10.37,12.83,9.55,11.93,2.7,29.25,60000,{"date":863,"open":864,"high":864,"low":175,"close":865,"change":866,"percent_change":867,"volume":831,"transactions":9,"vwap":865},"2026-05-15",10.52,9.23,-1.33,-12.59,{"date":869,"open":737,"high":522,"low":806,"close":806,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":806},"2026-05-14",-0.45,-4.09,28500,{"date":874,"open":430,"high":430,"low":245,"close":245,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":245},"2026-05-13",-1.84,-14.32,28200,{"date":879,"open":880,"high":194,"low":822,"close":368,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":368},"2026-05-12",13.55,-0.73,-5.38,13300,{"date":885,"open":886,"high":887,"low":283,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-11",16.62,18.1,13.58,-3.17,-18.93,170500,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-08",17,19.14,16.75,-0.14,-0.83,10200,{"date":901,"open":902,"high":174,"low":283,"close":348,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":348},"2026-05-07",17.28,-1.24,-6.84,195500,{"date":907,"open":456,"high":908,"low":456,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-06",20.99,18.13,5.76,46.56,161900,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-05",12.37,-0.13,-1.04,400,{"date":920,"open":921,"high":922,"low":921,"close":430,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":430},"2026-05-04",12.33,12.65,0.09,0.73,1400,{"date":927,"open":448,"high":700,"low":448,"close":700,"change":69,"percent_change":928,"volume":929,"transactions":9,"vwap":700},"2026-05-01",0.4,300,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":897,"percent_change":934,"volume":918,"transactions":9,"vwap":933},"2026-04-30",12.3,12.36,-1.12,{"date":936,"open":548,"high":430,"low":548,"close":430,"change":937,"percent_change":938,"volume":172,"transactions":9,"vwap":430},"2026-04-29",0.2,1.63,{"date":940,"open":932,"high":932,"low":932,"close":932,"change":897,"percent_change":941,"volume":626,"transactions":9,"vwap":932},"2026-04-28",-1.13,{"date":943,"open":944,"high":945,"low":549,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-27",12.31,12.44,0.12,0.97,1600,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":562,"percent_change":562,"volume":952,"transactions":9,"vwap":951},"2026-04-24",12.32,29,{"date":954,"open":673,"high":440,"low":676,"close":951,"change":946,"percent_change":955,"volume":956,"transactions":9,"vwap":951},"2026-04-23",0.98,2000,{"date":958,"open":327,"high":327,"low":532,"close":532,"change":449,"percent_change":450,"volume":959,"transactions":9,"vwap":532},"2026-04-22",5500,{"date":961,"open":962,"high":828,"low":793,"close":576,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":576},"2026-04-21",12.26,0.17,1.41,29200,{"date":967,"open":793,"high":793,"low":793,"close":793,"change":458,"percent_change":968,"volume":969,"transactions":9,"vwap":793},"2026-04-20",-9.06,500,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":746,"transactions":9,"vwap":974},"2026-04-17",12.03,13.28,13.24,1.06,8.7,{"date":978,"open":779,"high":842,"low":779,"close":779,"change":457,"percent_change":979,"volume":980,"transactions":9,"vwap":779},"2026-04-16",-1.22,11100,{"date":982,"open":944,"high":822,"low":498,"close":921,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":921},"2026-04-15",-0.17,-1.36,1900,{"date":987,"open":843,"high":856,"low":430,"close":430,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":430},"2026-04-14",-0.65,-4.94,6400,{"date":992,"open":932,"high":379,"low":932,"close":379,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":379},"2026-04-13",0.86,7,4200,{"date":997,"open":310,"high":998,"low":673,"close":522,"change":103,"percent_change":999,"volume":1000,"transactions":9,"vwap":522},"2026-04-10",13.09,0.9,20300,{"date":1002,"open":779,"high":779,"low":779,"close":779,"change":562,"percent_change":562,"volume":1003,"transactions":9,"vwap":779},"2026-04-09",26,{"date":1005,"open":944,"high":1006,"low":1007,"close":779,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":779},"2026-04-08",12.63,11.95,0.13,1.08,8400,{"date":1012,"open":522,"high":522,"low":466,"close":1013,"change":163,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-07",12.05,0.25,3800,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-06",13.06,11.75,12.02,-1.07,-8.17,1100,{"date":1025,"open":274,"high":274,"low":998,"close":998,"change":330,"percent_change":1026,"volume":610,"transactions":9,"vwap":998},"2026-04-02",-1.65,{"date":1028,"open":419,"high":419,"low":419,"close":419,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":419},"2026-04-01",{"date":1030,"open":848,"high":848,"low":1018,"close":419,"change":449,"percent_change":450,"volume":172,"transactions":9,"vwap":419},"2026-03-31",{"date":1032,"open":674,"high":674,"low":848,"close":848,"change":113,"percent_change":330,"volume":1033,"transactions":9,"vwap":848},"2026-03-30",5600,{"date":1035,"open":1036,"high":1037,"low":848,"close":349,"change":1038,"percent_change":1039,"volume":696,"transactions":9,"vwap":349},"2026-03-27",13.34,13.54,-0.4,-2.91,{"date":1041,"open":291,"high":291,"low":291,"close":291,"change":397,"percent_change":186,"volume":918,"transactions":9,"vwap":291},"2026-03-26",{"date":1043,"open":848,"high":1044,"low":379,"close":1044,"change":1045,"percent_change":417,"volume":1046,"transactions":9,"vwap":1044},"2026-03-25",13.73,1.68,3300,{"date":1048,"open":1013,"high":1013,"low":1013,"close":1013,"change":1049,"percent_change":1050,"volume":610,"transactions":9,"vwap":1013},"2026-03-24",-0.41,-3.29,{"date":1052,"open":440,"high":440,"low":822,"close":822,"change":137,"percent_change":1053,"volume":956,"transactions":9,"vwap":822},"2026-03-23",-4.3,{"date":1055,"open":1007,"high":1056,"low":785,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-20",13.02,1.26,10.71,11600,{"date":1061,"open":785,"high":785,"low":785,"close":785,"change":69,"percent_change":1062,"volume":929,"transactions":9,"vwap":785},"2026-03-19",0.43,{"date":1064,"open":1065,"high":1065,"low":798,"close":798,"change":923,"percent_change":276,"volume":610,"transactions":9,"vwap":798},"2026-03-18",11.74,{"date":1067,"open":722,"high":722,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":969,"transactions":9,"vwap":1068},"2026-03-17",11.62,-0.52,-4.28,{"date":1072,"open":219,"high":219,"low":568,"close":568,"change":562,"percent_change":562,"volume":665,"transactions":9,"vwap":568},"2026-03-16",{"date":1074,"open":568,"high":219,"low":568,"close":568,"change":562,"percent_change":562,"volume":929,"transactions":9,"vwap":568},"2026-03-13",{"date":1076,"open":568,"high":568,"low":568,"close":568,"change":562,"percent_change":562,"volume":918,"transactions":9,"vwap":568},"2026-03-12",{"date":1078,"open":466,"high":676,"low":1079,"close":568,"change":562,"percent_change":562,"volume":1080,"transactions":9,"vwap":568},"2026-03-11",11.99,3000,{"date":1082,"open":568,"high":568,"low":568,"close":568,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":568},"2026-03-10",{"date":1084,"open":1020,"high":568,"low":1020,"close":568,"change":594,"percent_change":1085,"volume":918,"transactions":9,"vwap":568},"2026-03-09",0.66,{"date":1087,"open":693,"high":1088,"low":693,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-06",12.06,0.16,1.34,2200,{"date":1093,"open":693,"high":693,"low":693,"close":693,"change":450,"percent_change":1094,"volume":929,"transactions":9,"vwap":693},"2026-03-05",-0.67,{"date":1096,"open":737,"high":972,"low":737,"close":1097,"change":594,"percent_change":850,"volume":925,"transactions":9,"vwap":1097},"2026-03-04",11.98,{"date":1099,"open":438,"high":438,"low":1100,"close":693,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":693},"2026-03-03",11.8,-0.57,-4.57,5700,{"date":1105,"open":729,"high":729,"low":1088,"close":786,"change":113,"percent_change":541,"volume":995,"transactions":9,"vwap":786},"2026-03-02",{"date":1107,"open":1108,"high":430,"low":1109,"close":430,"change":515,"percent_change":516,"volume":1110,"transactions":9,"vwap":430},"2026-02-27",12.38,12.24,2600,{"date":1112,"open":430,"high":430,"low":523,"close":523,"change":118,"percent_change":1113,"volume":626,"transactions":9,"vwap":523},"2026-02-26",-2.65,{"date":1115,"open":548,"high":548,"low":548,"close":548,"change":562,"percent_change":562,"volume":1116,"transactions":9,"vwap":548},"2026-02-25",3,{"date":1118,"open":548,"high":548,"low":548,"close":548,"change":562,"percent_change":562,"volume":171,"transactions":9,"vwap":548},"2026-02-24",{"date":1120,"open":548,"high":548,"low":548,"close":548,"change":35,"percent_change":1121,"volume":918,"transactions":9,"vwap":548},"2026-02-23",1.55,{"date":1123,"open":1124,"high":1124,"low":962,"close":962,"change":1125,"percent_change":1126,"volume":670,"transactions":9,"vwap":962},"2026-02-20",12.99,0.21,1.74,{"date":1128,"open":693,"high":1013,"low":693,"close":1013,"change":1085,"percent_change":1129,"volume":969,"transactions":9,"vwap":1013},"2026-02-19",5.79,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":626,"transactions":9,"vwap":1132},"2026-02-18",11.39,-1.1,-8.81,{"date":1136,"open":430,"high":430,"low":466,"close":556,"change":809,"percent_change":1137,"volume":1023,"transactions":9,"vwap":556},"2026-02-17",9.95,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":1140},"2026-02-13",11.36,{"date":1142,"open":1140,"high":1140,"low":1140,"close":1140,"change":380,"percent_change":432,"volume":969,"transactions":9,"vwap":1140},"2026-02-12",{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":50,"percent_change":608,"volume":726,"transactions":9,"vwap":1146},"2026-02-11",11.32,11.46,{"date":1148,"open":1140,"high":1149,"low":1140,"close":771,"change":963,"percent_change":844,"volume":670,"transactions":9,"vwap":771},"2026-02-10",11.43,{"date":1151,"open":792,"high":792,"low":792,"close":792,"change":69,"percent_change":1152,"volume":918,"transactions":9,"vwap":792},"2026-02-09",0.45,{"date":1154,"open":792,"high":792,"low":228,"close":228,"change":562,"percent_change":562,"volume":670,"transactions":9,"vwap":228},"2026-02-06",{"date":1156,"open":228,"high":228,"low":228,"close":228,"change":380,"percent_change":1157,"volume":1158,"transactions":9,"vwap":228},"2026-02-05",-0.88,2500,{"date":1160,"open":62,"high":62,"low":62,"close":62,"change":69,"percent_change":1161,"volume":610,"transactions":9,"vwap":62},"2026-02-04",0.44,{"date":1163,"open":792,"high":792,"low":228,"close":792,"change":69,"percent_change":1152,"volume":726,"transactions":9,"vwap":792},"2026-02-03",{"date":1165,"open":228,"high":1166,"low":228,"close":228,"change":275,"percent_change":999,"volume":665,"transactions":9,"vwap":228},"2026-02-02",11.28,{"date":1168,"open":849,"high":849,"low":849,"close":849,"change":92,"percent_change":1169,"volume":626,"transactions":9,"vwap":849},"2026-01-30",-1.77,{"date":1171,"open":62,"high":62,"low":62,"close":62,"change":562,"percent_change":562,"volume":1172,"transactions":9,"vwap":62},"2026-01-29",18,{"date":1174,"open":62,"high":62,"low":62,"close":62,"change":275,"percent_change":1175,"volume":929,"transactions":9,"vwap":62},"2026-01-28",0.89,{"date":1177,"open":1166,"high":1166,"low":1178,"close":228,"change":450,"percent_change":1179,"volume":1110,"transactions":9,"vwap":228},"2026-01-27",11.15,-0.71,{"date":1181,"open":1182,"high":1166,"low":1182,"close":1166,"change":716,"percent_change":1183,"volume":172,"transactions":9,"vwap":1166},"2026-01-26",11.16,-0.62,{"date":1185,"open":62,"high":1186,"low":62,"close":1186,"change":937,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-23",11.35,1.79,1800,{"date":1190,"open":1178,"high":1178,"low":1178,"close":1178,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":1178},"2026-01-22",{"date":1192,"open":1193,"high":1178,"low":1193,"close":1178,"change":562,"percent_change":562,"volume":969,"transactions":9,"vwap":1178},"2026-01-21",11.13,{"date":1195,"open":849,"high":1178,"low":849,"close":1178,"change":562,"percent_change":562,"volume":969,"transactions":9,"vwap":1178},"2026-01-20",{"date":1197,"open":1198,"high":228,"low":1178,"close":1178,"change":716,"percent_change":1183,"volume":1080,"transactions":9,"vwap":1178},"2026-01-16",11.19,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":963,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-15",11.21,11.56,11.22,1.54,3100,{"date":1207,"open":16,"high":16,"low":16,"close":16,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":16},"2026-01-14",{"date":1209,"open":849,"high":849,"low":16,"close":16,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":16},"2026-01-13",-0.25,-2.21,1300,{"date":1214,"open":62,"high":736,"low":62,"close":62,"change":916,"percent_change":1215,"volume":1216,"transactions":9,"vwap":62},"2026-01-12",-1.14,4400,{"date":1218,"open":687,"high":1149,"low":687,"close":1149,"change":946,"percent_change":975,"volume":969,"transactions":9,"vwap":1149},"2026-01-09",{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":983,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-08",11.31,-1.48,200,{"date":1225,"open":62,"high":714,"low":62,"close":714,"change":154,"percent_change":1226,"volume":1188,"transactions":9,"vwap":714},"2026-01-07",1.59,{"date":1228,"open":799,"high":62,"low":1229,"close":62,"change":1230,"percent_change":923,"volume":1231,"transactions":9,"vwap":62},"2026-01-06",11.06,0.01,6600,{"date":1233,"open":792,"high":1234,"low":792,"close":1234,"change":431,"percent_change":1235,"volume":925,"transactions":9,"vwap":1234},"2026-01-05",11.29,-0.96,{"date":1237,"open":13,"high":13,"low":736,"close":736,"change":668,"percent_change":1238,"volume":1239,"transactions":9,"vwap":736},"2026-01-02",-0.78,900,{"date":1241,"open":1193,"high":1242,"low":1193,"close":1242,"change":1243,"percent_change":1069,"volume":948,"transactions":9,"vwap":1242},"2025-12-31",11.49,-0.06,{"date":1245,"open":1146,"high":1246,"low":16,"close":1246,"change":608,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-12-30",11.55,3.12,8200,{"date":1250,"open":228,"high":1186,"low":16,"close":228,"change":431,"percent_change":1251,"volume":1252,"transactions":9,"vwap":228},"2025-12-29",-0.97,7500,{"date":1254,"open":807,"high":858,"low":1229,"close":1221,"change":43,"percent_change":609,"volume":980,"transactions":9,"vwap":1221},"2025-12-26",{"date":1256,"open":742,"high":742,"low":742,"close":742,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":742},"2025-12-24",{"date":1258,"open":1178,"high":715,"low":1259,"close":742,"change":457,"percent_change":1260,"volume":1261,"transactions":9,"vwap":742},"2025-12-23",10.95,-1.35,4500,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1178,"change":380,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1178},"2025-12-22",10.75,11.17,-0.89,7900,{"date":1269,"open":16,"high":798,"low":706,"close":792,"change":541,"percent_change":1270,"volume":1103,"transactions":9,"vwap":792},"2025-12-19",-2.09,{"date":1272,"open":694,"high":466,"low":694,"close":1242,"change":668,"percent_change":1238,"volume":1273,"transactions":9,"vwap":1242},"2025-12-18",6500,{"date":1275,"open":693,"high":474,"low":1276,"close":193,"change":352,"percent_change":1277,"volume":1278,"transactions":9,"vwap":193},"2025-12-17",10.88,-2.93,5800,{"date":1280,"open":1013,"high":1013,"low":1019,"close":858,"change":91,"percent_change":1281,"volume":925,"transactions":9,"vwap":858},"2025-12-16",-5.54,{"date":1283,"open":427,"high":427,"low":1006,"close":1006,"change":92,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1006},"2025-12-15",-1.56,5400,{"date":1287,"open":392,"high":1288,"low":856,"close":856,"change":562,"percent_change":562,"volume":1289,"transactions":9,"vwap":856},"2025-12-12",13.17,3200,{"date":1291,"open":327,"high":1292,"low":327,"close":856,"change":562,"percent_change":562,"volume":1091,"transactions":9,"vwap":856},"2025-12-11",13.13,{"date":1294,"open":274,"high":653,"low":856,"close":856,"change":265,"percent_change":1295,"volume":1015,"transactions":9,"vwap":856},"2025-12-10",-2.43,{"date":1297,"open":317,"high":379,"low":856,"close":379,"change":50,"percent_change":43,"volume":1212,"transactions":9,"vwap":379},"2025-12-09",{"date":1299,"open":856,"high":273,"low":655,"close":273,"change":752,"percent_change":609,"volume":610,"transactions":9,"vwap":273},"2025-12-08",{"date":1301,"open":655,"high":655,"low":655,"close":655,"change":246,"percent_change":1302,"volume":969,"transactions":9,"vwap":655},"2025-12-05",-0.16,{"date":1304,"open":310,"high":402,"low":430,"close":607,"change":584,"percent_change":1305,"volume":1306,"transactions":9,"vwap":607},"2025-12-04",-2.89,2100,{"date":1308,"open":834,"high":379,"low":834,"close":379,"change":928,"percent_change":516,"volume":626,"transactions":9,"vwap":379},"2025-12-03",{"date":1310,"open":603,"high":820,"low":440,"close":655,"change":1311,"percent_change":1312,"volume":925,"transactions":9,"vwap":655},"2025-12-02",0.24,1.92,{"date":1314,"open":1006,"high":1315,"low":599,"close":599,"change":330,"percent_change":1316,"volume":1317,"transactions":9,"vwap":599},"2025-12-01",12.96,-1.73,11300,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":562,"percent_change":562,"volume":742,"transactions":9,"vwap":1320},"2025-11-28",12.73,{"date":1322,"open":466,"high":1320,"low":466,"close":1320,"change":648,"percent_change":664,"volume":1323,"transactions":9,"vwap":1320},"2025-11-26",7000,{"date":1325,"open":737,"high":1326,"low":1327,"close":1328,"change":1008,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-11-25",12.56,11.23,11.82,1.11,11900,{"date":1332,"open":1079,"high":1079,"low":721,"close":721,"change":830,"percent_change":1333,"volume":1216,"transactions":9,"vwap":721},"2025-11-24",-2.58,{"date":1335,"open":466,"high":466,"low":466,"close":466,"change":562,"percent_change":562,"volume":1336,"transactions":9,"vwap":466},"2025-11-21",72,{"date":1338,"open":576,"high":576,"low":721,"close":466,"change":43,"percent_change":1339,"volume":665,"transactions":9,"vwap":466},"2025-11-20",2.65,{"date":1341,"open":721,"high":721,"low":721,"close":721,"change":562,"percent_change":562,"volume":1223,"transactions":9,"vwap":721},"2025-11-19",{"date":1343,"open":1344,"high":1344,"low":721,"close":721,"change":1345,"percent_change":1346,"volume":626,"transactions":9,"vwap":721},"2025-11-18",11.72,-0.26,-2.18,{"date":1348,"open":1079,"high":1079,"low":1246,"close":1007,"change":340,"percent_change":118,"volume":1349,"transactions":9,"vwap":1007},"2025-11-17",4900,{"date":1351,"open":540,"high":219,"low":1352,"close":1079,"change":963,"percent_change":1353,"volume":1212,"transactions":9,"vwap":1079},"2025-11-14",11.88,1.44,{"date":1355,"open":438,"high":438,"low":1065,"close":1328,"change":1356,"percent_change":1357,"volume":670,"transactions":9,"vwap":1328},"2025-11-13",-0.34,-2.8,{"date":1359,"open":700,"high":615,"low":1100,"close":1360,"change":983,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-11-12",12.16,-1.38,15500,{"date":1364,"open":921,"high":921,"low":921,"close":921,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":921},"2025-11-11",{"date":1366,"open":921,"high":921,"low":921,"close":921,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":921},"2025-11-10",{"date":1368,"open":1369,"high":1369,"low":438,"close":921,"change":1243,"percent_change":1370,"volume":1267,"transactions":9,"vwap":921},"2025-11-07",12.39,-0.48,{"date":1372,"open":1369,"high":1369,"low":1369,"close":1369,"change":457,"percent_change":458,"volume":1223,"transactions":9,"vwap":1369},"2025-11-06",{"date":1374,"open":834,"high":834,"low":834,"close":834,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":834},"2025-11-05",{"date":1376,"open":834,"high":834,"low":834,"close":834,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":834},"2025-11-04",{"date":1378,"open":1369,"high":834,"low":1369,"close":834,"change":351,"percent_change":1038,"volume":1379,"transactions":9,"vwap":834},"2025-11-03",1200,{"date":1381,"open":1369,"high":591,"low":1369,"close":591,"change":937,"percent_change":1382,"volume":626,"transactions":9,"vwap":591},"2025-10-31",1.61,{"date":1384,"open":842,"high":842,"low":1369,"close":1369,"change":246,"percent_change":1302,"volume":1379,"transactions":9,"vwap":1369},"2025-10-30",{"date":1386,"open":548,"high":548,"low":700,"close":700,"change":668,"percent_change":616,"volume":969,"transactions":9,"vwap":700},"2025-10-29",{"date":1388,"open":430,"high":430,"low":430,"close":430,"change":562,"percent_change":562,"volume":969,"transactions":9,"vwap":430},"2025-10-28",{"date":1390,"open":1369,"high":430,"low":1369,"close":430,"change":103,"percent_change":1175,"volume":1110,"transactions":9,"vwap":430},"2025-10-27",{"date":1392,"open":466,"high":1369,"low":466,"close":1369,"change":35,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1369},"2025-10-24",1.56,1500,{"date":1396,"open":532,"high":532,"low":532,"close":532,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":532},"2025-10-23",{"date":1398,"open":418,"high":856,"low":532,"close":532,"change":1399,"percent_change":1400,"volume":1091,"transactions":9,"vwap":532},"2025-10-22",-0.61,-4.76,{"date":1402,"open":418,"high":282,"low":418,"close":418,"change":724,"percent_change":1403,"volume":1404,"transactions":9,"vwap":418},"2025-10-21",-1.46,4800,{"date":1406,"open":418,"high":283,"low":418,"close":283,"change":35,"percent_change":1407,"volume":626,"transactions":9,"vwap":283},"2025-10-20",1.48,{"date":1409,"open":283,"high":283,"low":418,"close":418,"change":897,"percent_change":1410,"volume":690,"transactions":9,"vwap":418},"2025-10-17",-1.08,{"date":1412,"open":418,"high":283,"low":418,"close":402,"change":1008,"percent_change":1413,"volume":1023,"transactions":9,"vwap":402},"2025-10-16",1.01,{"date":1415,"open":548,"high":1416,"low":548,"close":1416,"change":63,"percent_change":1417,"volume":670,"transactions":9,"vwap":1416},"2025-10-15",12.82,3.3,{"date":1419,"open":1420,"high":1420,"low":1108,"close":700,"change":1302,"percent_change":1421,"volume":665,"transactions":9,"vwap":700},"2025-10-14",13.07,-1.27,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1023,"transactions":9,"vwap":1424},"2025-10-13",12.57,0.57,4.75,{"date":1428,"open":1088,"high":531,"low":1429,"close":466,"change":1430,"percent_change":1431,"volume":684,"transactions":9,"vwap":466},"2025-10-10",11.08,-1.3,-9.77,{"date":1433,"open":349,"high":841,"low":387,"close":261,"change":351,"percent_change":1434,"volume":1289,"transactions":9,"vwap":261},"2025-10-09",-0.37,{"date":1436,"open":1036,"high":349,"low":1036,"close":349,"change":275,"percent_change":1437,"volume":1239,"transactions":9,"vwap":349},"2025-10-08",0.75,{"date":1439,"open":387,"high":387,"low":387,"close":387,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":387},"2025-10-07",{"date":1441,"open":653,"high":841,"low":387,"close":387,"change":340,"percent_change":369,"volume":172,"transactions":9,"vwap":387},"2025-10-06",{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":341,"percent_change":1446,"volume":665,"transactions":9,"vwap":1445},"2025-10-03",13.52,13.29,-2.06,{"date":1448,"open":1449,"high":1450,"low":829,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-10-02",13.47,13.57,0.32,2.42,3900,{"date":1455,"open":387,"high":387,"low":387,"close":387,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":387},"2025-10-01",{"date":1457,"open":387,"high":261,"low":387,"close":387,"change":562,"percent_change":562,"volume":610,"transactions":9,"vwap":387},"2025-09-30",{"date":1459,"open":349,"high":1460,"low":387,"close":387,"change":1461,"percent_change":1462,"volume":1103,"transactions":9,"vwap":387},"2025-09-29",13.45,-0.39,-2.86,{"date":1464,"open":674,"high":1465,"low":387,"close":1465,"change":1243,"percent_change":1466,"volume":172,"transactions":9,"vwap":1465},"2025-09-26",13.64,-0.44,{"date":1468,"open":349,"high":821,"low":261,"close":821,"change":562,"percent_change":562,"volume":670,"transactions":9,"vwap":821},"2025-09-25",{"date":1470,"open":821,"high":821,"low":821,"close":821,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":821},"2025-09-24",{"date":1472,"open":274,"high":1473,"low":274,"close":821,"change":928,"percent_change":1474,"volume":1261,"transactions":9,"vwap":821},"2025-09-23",13.78,3.01,{"date":1476,"open":301,"high":829,"low":274,"close":261,"change":801,"percent_change":1477,"volume":1015,"transactions":9,"vwap":261},"2025-09-22",0.53,{"date":1479,"open":274,"high":841,"low":283,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-09-19",13.23,-0.23,-1.71,5300,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":43,"percent_change":1488,"volume":626,"transactions":9,"vwap":1487},"2025-09-18",13.48,13.46,2.36,{"date":1490,"open":1445,"high":1445,"low":379,"close":379,"change":69,"percent_change":515,"volume":670,"transactions":9,"vwap":379},"2025-09-17",{"date":1492,"open":548,"high":274,"low":945,"close":274,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":274},"2025-09-16",0.62,4.97,15600,{"date":1497,"open":556,"high":430,"low":786,"close":729,"change":163,"percent_change":1311,"volume":1033,"transactions":9,"vwap":729},"2025-09-15",{"date":1499,"open":548,"high":822,"low":548,"close":548,"change":562,"percent_change":562,"volume":1500,"transactions":9,"vwap":548},"2025-09-12",4300,{"date":1502,"open":1503,"high":1503,"low":548,"close":548,"change":450,"percent_change":1504,"volume":1505,"transactions":9,"vwap":548},"2025-09-11",12.67,-0.64,18800,{"date":1507,"open":822,"high":1508,"low":822,"close":1508,"change":594,"percent_change":595,"volume":1212,"transactions":9,"vwap":1508},"2025-09-10",12.53,{"date":1510,"open":962,"high":440,"low":962,"close":548,"change":154,"percent_change":1511,"volume":1512,"transactions":9,"vwap":548},"2025-09-09",1.47,9700,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":1515},"2025-09-08",12.27,{"date":1517,"open":1515,"high":1515,"low":1515,"close":1515,"change":1518,"percent_change":1519,"volume":929,"transactions":9,"vwap":1515},"2025-09-05",-0.21,-1.68,{"date":1521,"open":729,"high":729,"low":729,"close":729,"change":380,"percent_change":1522,"volume":969,"transactions":9,"vwap":729},"2025-09-04",-0.79,{"date":1524,"open":522,"high":507,"low":1088,"close":507,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":507},"2025-09-03",0.58,4.83,7200,{"date":1529,"open":1020,"high":932,"low":1352,"close":466,"change":562,"percent_change":562,"volume":1530,"transactions":9,"vwap":466},"2025-09-02",14700,{"date":1532,"open":466,"high":466,"low":466,"close":466,"change":562,"percent_change":562,"volume":1533,"transactions":9,"vwap":466},"2025-08-29",8,{"date":1535,"open":466,"high":915,"low":466,"close":466,"change":716,"percent_change":1536,"volume":1046,"transactions":9,"vwap":466},"2025-08-28",-0.58,{"date":1538,"open":1539,"high":683,"low":1540,"close":1541,"change":801,"percent_change":1525,"volume":899,"transactions":9,"vwap":1541},"2025-08-27",11.96,11.83,12.07,{"date":1543,"open":1544,"high":466,"low":1544,"close":466,"change":302,"percent_change":1545,"volume":1091,"transactions":9,"vwap":466},"2025-08-26",11.97,4.35,{"date":1547,"open":13,"high":13,"low":13,"close":13,"change":397,"percent_change":963,"volume":626,"transactions":9,"vwap":13},"2025-08-25",{"date":1549,"open":1203,"high":1242,"low":1203,"close":714,"change":388,"percent_change":1550,"volume":610,"transactions":9,"vwap":714},"2025-08-22",2.5,{"date":1552,"open":1178,"high":687,"low":1259,"close":228,"change":69,"percent_change":1152,"volume":1553,"transactions":9,"vwap":228},"2025-08-21",10500,{"date":1555,"open":1178,"high":1178,"low":1178,"close":1178,"change":449,"percent_change":668,"volume":670,"transactions":9,"vwap":1178},"2025-08-20",{"date":1557,"open":1182,"high":1182,"low":1178,"close":1182,"change":246,"percent_change":247,"volume":1023,"transactions":9,"vwap":1182},"2025-08-19",{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":716,"percent_change":1183,"volume":1223,"transactions":9,"vwap":1560},"2025-08-18",11.18,{"date":1562,"open":792,"high":792,"low":792,"close":792,"change":275,"percent_change":999,"volume":918,"transactions":9,"vwap":792},"2025-08-15",{"date":1564,"open":1178,"high":1178,"low":1178,"close":1178,"change":562,"percent_change":562,"volume":670,"transactions":9,"vwap":1178},"2025-08-14",{"date":1566,"open":1182,"high":1265,"low":1178,"close":1178,"change":562,"percent_change":562,"volume":626,"transactions":9,"vwap":1178},"2025-08-13",{"date":1568,"open":228,"high":228,"low":1178,"close":1178,"change":246,"percent_change":247,"volume":1023,"transactions":9,"vwap":1178},"2025-08-12",{"date":1570,"open":1265,"high":1265,"low":1265,"close":1265,"change":1302,"percent_change":1571,"volume":626,"transactions":9,"vwap":1265},"2025-08-11",-1.41,{"date":1573,"open":1178,"high":687,"low":1178,"close":687,"change":963,"percent_change":1574,"volume":1023,"transactions":9,"vwap":687},"2025-08-08",1.52,{"date":1576,"open":1178,"high":1182,"low":1178,"close":1182,"change":380,"percent_change":1266,"volume":925,"transactions":9,"vwap":1182},"2025-08-07",{"date":1578,"open":799,"high":799,"low":799,"close":799,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":799},"2025-08-06",{"date":1580,"open":799,"high":799,"low":799,"close":799,"change":677,"percent_change":1581,"volume":918,"transactions":9,"vwap":799},"2025-08-05",0.54,{"date":1583,"open":1584,"high":1584,"low":1182,"close":228,"change":351,"percent_change":1466,"volume":626,"transactions":9,"vwap":228},"2025-08-04",11.27,{"date":1586,"open":1178,"high":792,"low":1178,"close":792,"change":450,"percent_change":1179,"volume":1080,"transactions":9,"vwap":792},"2025-08-01",{"date":1588,"open":687,"high":687,"low":687,"close":687,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":687},"2025-07-31",{"date":1590,"open":1178,"high":687,"low":1178,"close":687,"change":594,"percent_change":1591,"volume":1023,"transactions":9,"vwap":687},"2025-07-30",0.71,{"date":1593,"open":1198,"high":792,"low":1265,"close":792,"change":594,"percent_change":1594,"volume":626,"transactions":9,"vwap":792},"2025-07-29",0.72,{"date":1596,"open":1265,"high":1265,"low":1265,"close":1265,"change":1302,"percent_change":1571,"volume":929,"transactions":9,"vwap":1265},"2025-07-28",{"date":1598,"open":1182,"high":687,"low":1182,"close":687,"change":1089,"percent_change":1599,"volume":626,"transactions":9,"vwap":687},"2025-07-25",1.43,{"date":1601,"open":62,"high":687,"low":1265,"close":1265,"change":450,"percent_change":1179,"volume":1188,"transactions":9,"vwap":1265},"2025-07-24",{"date":1603,"open":245,"high":792,"low":245,"close":792,"change":1604,"percent_change":492,"volume":1394,"transactions":9,"vwap":792},"2025-07-23",0.26,{"date":1606,"open":742,"high":13,"low":1607,"close":1607,"change":431,"percent_change":1608,"volume":665,"transactions":9,"vwap":1607},"2025-07-22",10.99,-0.99,{"date":1610,"open":1327,"high":1327,"low":849,"close":849,"change":186,"percent_change":1611,"volume":1091,"transactions":9,"vwap":849},"2025-07-21",1.37,{"date":1613,"open":1259,"high":1259,"low":1259,"close":1259,"change":1210,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1259},"2025-07-18",-2.23,3700,{"date":1617,"open":1259,"high":228,"low":1259,"close":228,"change":1014,"percent_change":1618,"volume":1527,"transactions":9,"vwap":228},"2025-07-17",2.28,{"date":1620,"open":742,"high":1621,"low":1259,"close":1259,"change":163,"percent_change":441,"volume":1231,"transactions":9,"vwap":1259},"2025-07-16",11.09,{"date":1623,"open":1201,"high":1201,"low":1624,"close":661,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":661},"2025-07-15",10.51,-1.05,-8.77,17100,{"date":1629,"open":1544,"high":1544,"low":1544,"close":1544,"change":993,"percent_change":1630,"volume":1239,"transactions":9,"vwap":1544},"2025-07-14",7.74,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":897,"percent_change":903,"volume":929,"transactions":9,"vwap":1633},"2025-07-11",11.11,{"date":1635,"open":1193,"high":792,"low":1633,"close":792,"change":351,"percent_change":1466,"volume":1306,"transactions":9,"vwap":792},"2025-07-10",{"date":1637,"open":62,"high":62,"low":62,"close":62,"change":449,"percent_change":668,"volume":929,"transactions":9,"vwap":62},"2025-07-09",{"date":1639,"open":1265,"high":736,"low":1265,"close":1221,"change":1243,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1221},"2025-07-08",-0.53,2400,{"date":1643,"open":466,"high":466,"low":229,"close":229,"change":35,"percent_change":1644,"volume":1080,"transactions":9,"vwap":229},"2025-07-07",1.7,{"date":1646,"open":1068,"high":1068,"low":1560,"close":1560,"change":1302,"percent_change":1571,"volume":1212,"transactions":9,"vwap":1560},"2025-07-03",{"date":1648,"open":750,"high":750,"low":750,"close":750,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":750},"2025-07-02",{"date":1650,"open":1651,"high":1651,"low":750,"close":750,"change":388,"percent_change":1652,"volume":172,"transactions":9,"vwap":750},"2025-07-01",11.38,2.53,{"date":1654,"open":1655,"high":62,"low":1655,"close":1229,"change":1656,"percent_change":1657,"volume":775,"transactions":9,"vwap":1229},"2025-06-30",10.85,-0.49,-4.24,{"date":1659,"open":1560,"high":675,"low":742,"close":1246,"change":1125,"percent_change":1660,"volume":1349,"transactions":9,"vwap":1246},"2025-06-27",1.85,{"date":1662,"open":742,"high":13,"low":1663,"close":750,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":750},"2025-06-26",10.5,1.04,10.1,76100,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1091,"transactions":9,"vwap":1669},"2025-06-25",10.3,-0.42,-3.92,{"date":1673,"open":1674,"high":1166,"low":1675,"close":1676,"change":35,"percent_change":1677,"volume":995,"transactions":9,"vwap":1676},"2025-06-24",10.89,10.28,10.72,1.8,{"date":1679,"open":855,"high":1680,"low":855,"close":56,"change":431,"percent_change":1681,"volume":948,"transactions":9,"vwap":56},"2025-06-23",10.69,-1.03,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":388,"percent_change":859,"volume":626,"transactions":9,"vwap":1684},"2025-06-20",10.64,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":1687},"2025-06-18",10.36,{"date":1689,"open":1663,"high":196,"low":1687,"close":1687,"change":275,"percent_change":947,"volume":925,"transactions":9,"vwap":1687},"2025-06-17",{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":103,"percent_change":1009,"volume":670,"transactions":9,"vwap":1693},"2025-06-16",10.25,10.26,{"date":1695,"open":662,"high":765,"low":662,"close":765,"change":351,"percent_change":1656,"volume":726,"transactions":9,"vwap":765},"2025-06-13",{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":113,"percent_change":1700,"volume":918,"transactions":9,"vwap":1699},"2025-06-12",10.19,10.2,-0.29,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":246,"percent_change":92,"volume":1707,"transactions":9,"vwap":1706},"2025-06-11",10.24,10.33,10.14,10.23,8500,{"date":1709,"open":1710,"high":1692,"low":1710,"close":1692,"change":608,"percent_change":1711,"volume":1091,"transactions":9,"vwap":1692},"2025-06-10",10.04,3.54,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":1714},"2025-06-09",9.9,{"date":1716,"open":1714,"high":1714,"low":1714,"close":1714,"change":801,"percent_change":1591,"volume":1394,"transactions":9,"vwap":1714},"2025-06-06",{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1656,"percent_change":1720,"volume":969,"transactions":9,"vwap":1719},"2025-06-05",9.83,-4.75,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":801,"percent_change":744,"volume":1726,"transactions":9,"vwap":1725},"2025-06-04",10.35,10.29,10.32,4000,{"date":1728,"open":1729,"high":1725,"low":1665,"close":1692,"change":168,"percent_change":1730,"volume":1216,"transactions":9,"vwap":1692},"2025-06-03",10.31,4.27,{"date":1732,"open":362,"high":765,"low":1733,"close":1719,"change":837,"percent_change":1353,"volume":1091,"transactions":9,"vwap":1719},"2025-06-02",9.73,{"date":1735,"open":1706,"high":1706,"low":1736,"close":1736,"change":284,"percent_change":1737,"volume":670,"transactions":9,"vwap":1736},"2025-05-30",9.69,-5,{"date":1739,"open":1740,"high":1740,"low":1699,"close":1699,"change":837,"percent_change":1741,"volume":1080,"transactions":9,"vwap":1699},"2025-05-29",10.6,1.39,{"date":1743,"open":765,"high":765,"low":1744,"close":1744,"change":449,"percent_change":380,"volume":665,"transactions":9,"vwap":1744},"2025-05-28",10.06,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":830,"percent_change":1748,"volume":626,"transactions":9,"vwap":1747},"2025-05-27",10.07,-2.99,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1451,"percent_change":1753,"volume":670,"transactions":9,"vwap":1752},"2025-05-23",10.09,10.38,3.18,{"date":1755,"open":1744,"high":1744,"low":1744,"close":1744,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":1744},"2025-05-22",{"date":1757,"open":1744,"high":1744,"low":1744,"close":1744,"change":677,"percent_change":802,"volume":670,"transactions":9,"vwap":1744},"2025-05-21",{"date":1759,"open":662,"high":662,"low":662,"close":662,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":662},"2025-05-20",{"date":1761,"open":662,"high":662,"low":662,"close":662,"change":562,"percent_change":562,"volume":1023,"transactions":9,"vwap":662},"2025-05-19",{"date":1763,"open":1764,"high":662,"low":1764,"close":662,"change":937,"percent_change":1765,"volume":956,"transactions":9,"vwap":662},"2025-05-16",9.75,2.04,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1581,"percent_change":1770,"volume":1404,"transactions":9,"vwap":1769},"2025-05-15",9.5,9.8,5.83,{"date":1772,"open":1773,"high":1764,"low":1774,"close":1774,"change":724,"percent_change":1775,"volume":925,"transactions":9,"vwap":1774},"2025-05-14",9.45,9.26,-2.01,{"date":1777,"open":1778,"high":1778,"low":1773,"close":1773,"change":1210,"percent_change":1333,"volume":1212,"transactions":9,"vwap":1773},"2025-05-13",9.72,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1260,"percent_change":1783,"volume":678,"transactions":9,"vwap":1782},"2025-05-12",10.65,9.7,-12.22,{"date":1785,"open":1786,"high":16,"low":614,"close":16,"change":916,"percent_change":1787,"volume":172,"transactions":9,"vwap":16},"2025-05-09",11.04,-1.16,{"date":1789,"open":695,"high":799,"low":849,"close":1560,"change":113,"percent_change":508,"volume":626,"transactions":9,"vwap":1560},"2025-05-08",{"date":1791,"open":706,"high":1203,"low":706,"close":1201,"change":937,"percent_change":1792,"volume":1239,"transactions":9,"vwap":1201},"2025-05-07",1.82,{"date":1794,"open":245,"high":245,"low":245,"close":245,"change":508,"percent_change":1795,"volume":610,"transactions":9,"vwap":245},"2025-05-06",-2.39,{"date":1797,"open":1166,"high":1166,"low":1166,"close":1166,"change":562,"percent_change":562,"volume":562,"transactions":9,"vwap":1166},"2025-05-05",{"date":1799,"open":1166,"high":1166,"low":1166,"close":1166,"change":923,"percent_change":1800,"volume":406,"transactions":9,"vwap":1166},"2025-05-02",0.8,{"date":1802,"open":1198,"high":1198,"low":1198,"close":1198,"change":963,"percent_change":1204,"volume":929,"transactions":9,"vwap":1198},"2025-05-01",{"date":1804,"open":706,"high":706,"low":706,"close":706,"change":450,"percent_change":616,"volume":918,"transactions":9,"vwap":706},"2025-04-30",{"date":1806,"open":792,"high":1651,"low":1429,"close":849,"change":118,"percent_change":1305,"volume":1394,"transactions":9,"vwap":849},"2025-04-29",{"date":1808,"open":1149,"high":1149,"low":1149,"close":1149,"change":716,"percent_change":1399,"volume":969,"transactions":9,"vwap":1149},"2025-04-28",{"date":1810,"open":736,"high":13,"low":736,"close":13,"change":380,"percent_change":1811,"volume":1379,"transactions":9,"vwap":13},"2025-04-25",-0.86,{"date":1813,"open":706,"high":1019,"low":1676,"close":675,"change":802,"percent_change":1814,"volume":1188,"transactions":9,"vwap":675},"2025-04-24",5.45,{"date":1816,"open":1186,"high":1186,"low":1259,"close":742,"change":1210,"percent_change":1817,"volume":1091,"transactions":9,"vwap":742},"2025-04-23",-2.22,{"date":1819,"open":792,"high":792,"low":792,"close":792,"change":369,"percent_change":1820,"volume":969,"transactions":9,"vwap":792},"2025-04-22",-2.6,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1246,"change":352,"percent_change":1825,"volume":1239,"transactions":9,"vwap":1246},"2025-04-21",12.28,11.53,-2.94,{"date":1827,"open":1828,"high":693,"low":1828,"close":693,"change":947,"percent_change":1829,"volume":610,"transactions":9,"vwap":693},"2025-04-17",11.54,8.87,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1399,"percent_change":1833,"volume":929,"transactions":9,"vwap":1832},"2025-04-16",10.93,-5.29,{"date":1835,"open":736,"high":1828,"low":1663,"close":1828,"change":870,"percent_change":1836,"volume":696,"transactions":9,"vwap":1828},"2025-04-15",-3.75,{"date":1838,"open":944,"high":944,"low":1079,"close":1079,"change":1062,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1079},"2025-04-14",3.72,3400,{"date":179,"open":1079,"high":438,"low":661,"close":1202,"change":823,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1202},-3.59,7700]