[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBDI":3,"homepage-market-summary":29,"stock-historical-JBDI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JBDI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"JBDI Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","JBDI Holdings Ltd, through its subsidiaries, is mainly engaged in the reconditioning and recycling of containers in Singapore. Its products include reconditioned and new steel drums, plastic drums, carboys, and IBCs with different capacities, and its customers span various industries such as the solvent, chemical, petroleum, and edible oil industries. Additionally, the Group offers ancillary services, such as reconditioning services, wastewater equipment services, and sales of recycled materials and services to complement its core business. The majority of its revenue is derived from the sale of reconditioned containers. Geographically, the Group derives all its revenue from Singapore.","99",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1,0.98,1.02,0.9276,0.02,2.04,16212.360235,119,0.9777,4.56,0.78399998,96614.83707344,5.7,526,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":15,"page_size":173,"total_pages":15,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},6,226166,82550509.26836,-40.48,"2025-04-22",[181,182,190,199,207,216,225,235,243,251,258,268,275,282,291,300,308,315,324,333,341,348,355,362,369,378,386,392,400,406,413,420,427,433,441,449,456,463,469,474,484,490,500,506,512,520,526,536,544,551,557,564,570,577,583,588,592,596,601,607,611,616,620,624,628,632,637,642,648,654,663,668,674,681,687,692,698,703,710,717,723,730,737,743,750,755,762,769,776,784,788,794,799,805,813,818,823,827,830,833,838,845,851,855,860,864,867,871,875,877,883,887,892,898,904,910,915,920,924,930,937,943,947,952,956,960,963,968,974,977,982,986,991,997,1000,1005,1009,1016,1021,1025,1032,1039,1048,1055,1058,1062,1067,1074,1081,1087,1092,1097,1105,1110,1118,1124,1126,1130,1136,1143,1148,1156,1162,1169,1176,1180,1187,1193,1201,1206,1210,1215,1220,1227,1233,1238,1243,1249,1252,1257,1262,1266,1274,1278,1282,1287,1292,1297,1303,1307,1313,1319,1323,1329,1335,1339,1344,1347,1352,1360,1364,1368,1374,1379,1385,1388,1393,1396,1400,1407,1414,1418,1423,1429,1435,1441,1447,1452,1457,1461,1467,1472,1478,1483,1491,1495,1499,1502,1507,1514,1521,1527,1531,1537,1545,1553,1560,1567,1573,1578,1583,1589,1598,1603,1610,1617,1623,1630,1639,1647,1652,1658,1662,1668,1673,1677,1683,1690,1696,1701,1708,1714,1717,1722,1726,1732,1739,1745,1751,1758,1761,1765,1770,1773,1776,1779,1782,1786,1790,1795,1800,1805,1810,1814,1818,1820,1824,1828,1831,1835,1838,1842,1848,1852,1856,1860,1865,1871,1875,1879,1885,1891,1896,1898,1901,1904,1907,1910,1914,1919,1922,1926,1930,1933,1939,1945,1948,1951,1956,1961,1963,1966,1969,1974,1979,1984,1989,1992,1996,1998,2001,2004,2008,2012,2017,2022,2027,2031,2035,2041,2045,2050,2055,2058,2062,2067,2072,2075,2080,2084,2089,2093,2099,2103,2110,2117,2120,2127,2130,2134,2139,2145,2150,2153,2156],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":15,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.06,-0.12,-10.91,37315.690748,146,1.0155,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.129,1.1,0.03,2.8,31246.8722,55,1.0484,{"date":200,"open":193,"high":201,"low":59,"close":202,"change":185,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.14,1.07,-10.08,35363.1872,96,1.0716,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.1106,1.19,0.045,3.93,2211.411046,76,1.1305,{"date":217,"open":210,"high":210,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.1001,1.145,-0.025,-2.14,1763.8722,59,1.1584,{"date":226,"open":227,"high":228,"low":229,"close":149,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.13,1.18,1.12,0.06,5.41,3868.8722,79,1.1557,{"date":236,"open":228,"high":228,"low":193,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.11,-0.08,-6.72,2578.4422,74,1.1081,{"date":244,"open":245,"high":210,"low":246,"close":210,"change":130,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.135,1.1005,8.18,2669.8722,57,1.1316,{"date":252,"open":193,"high":253,"low":193,"close":193,"change":19,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",1.1544,1.85,6943.8722,61,1.1064,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.15,1.2,1.08,-0.11,-9.24,36330.8722,285,1.1949,{"date":269,"open":228,"high":270,"low":228,"close":210,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",1.21,0,4028.8722,78,1.199,{"date":276,"open":260,"high":277,"low":260,"close":210,"change":19,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.195,1.71,2653.8622,44,1.1817,{"date":283,"open":270,"high":284,"low":285,"close":149,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",1.25,1.03,-0.1,-7.87,37260.8622,334,1.1616,{"date":292,"open":261,"high":293,"low":261,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",1.29,1.27,0.07,5.83,80851.3322,448,1.3288,{"date":301,"open":302,"high":135,"low":261,"close":261,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.24,-0.04,-3.23,16200.3722,102,1.23,{"date":309,"open":270,"high":302,"low":270,"close":302,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",0.04,3.33,2771.8722,133,1.2312,{"date":316,"open":317,"high":318,"low":261,"close":261,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",1.26,1.34,-0.15,-11.11,3979.748743,122,1.2372,{"date":325,"open":317,"high":326,"low":284,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",1.38,1.35,0.05,3.85,14582.3722,104,1.2864,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":233,"vwap":340},"2026-09-04",1.335,1.3,-0.06,-4.41,6719.8722,1.3073,{"date":342,"open":302,"high":343,"low":344,"close":345,"change":271,"percent_change":271,"volume":346,"transactions":266,"vwap":347},"2026-09-03",1.3707,1.16,1.36,22330.3722,1.256,{"date":349,"open":284,"high":350,"low":284,"close":345,"change":19,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.39,1.49,2327.3722,72,1.3232,{"date":356,"open":293,"high":326,"low":293,"close":318,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",0.08,6.35,2446.606815,70,1.318,{"date":363,"open":293,"high":364,"low":317,"close":317,"change":365,"percent_change":366,"volume":367,"transactions":249,"vwap":368},"2026-08-31",1.33,-0.0784,-5.86,2973.545461,1.3089,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",1.365,1.3384,-0.0516,-3.71,3231.872898,66,1.3483,{"date":379,"open":345,"high":380,"low":135,"close":350,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",1.47,0.1,7.75,13802.3722,162,1.4035,{"date":387,"open":72,"high":72,"low":293,"close":293,"change":238,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",-5.84,7654.8722,67,1.3257,{"date":393,"open":394,"high":72,"low":394,"close":72,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",1.28,-0.01,-0.72,2197.8722,38,1.3071,{"date":401,"open":294,"high":326,"low":294,"close":326,"change":194,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",2.22,1758.8722,87,1.3194,{"date":407,"open":408,"high":327,"low":408,"close":327,"change":310,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",1.2415,3.05,3718.992404,50,1.3037,{"date":414,"open":336,"high":327,"low":415,"close":135,"change":310,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",1.261,3.15,7004.8722,99,1.332,{"date":421,"open":422,"high":422,"low":294,"close":294,"change":286,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",1.4,-7.3,4174.8722,80,1.3297,{"date":428,"open":380,"high":380,"low":135,"close":72,"change":303,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",-2.84,8740.8722,88,1.3499,{"date":434,"open":345,"high":435,"low":436,"close":437,"change":19,"percent_change":435,"volume":438,"transactions":439,"vwap":440},"2026-08-17",1.44,1.3387,1.41,7061.3722,155,1.393,{"date":442,"open":443,"high":444,"low":443,"close":350,"change":194,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",1.3151,1.43,2.21,18930.876913,187,1.3697,{"date":450,"open":210,"high":326,"low":201,"close":345,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-13",0.01,0.74,13142.3722,82,1.2245,{"date":457,"open":364,"high":422,"low":294,"close":327,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",-0.015,-1.1,16041.8722,175,1.3535,{"date":464,"open":350,"high":350,"low":364,"close":371,"change":465,"percent_change":466,"volume":467,"transactions":241,"vwap":468},"2026-08-11",0.035,2.63,2150.3722,1.3701,{"date":470,"open":336,"high":318,"low":394,"close":364,"change":471,"percent_change":445,"volume":472,"transactions":273,"vwap":473},"2026-08-10",0.0287,4400.8722,1.311,{"date":475,"open":476,"high":350,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-07",1.3506,1.285,1.3013,-0.1187,-8.36,17526.8722,244,1.3185,{"date":485,"open":364,"high":435,"low":364,"close":486,"change":130,"percent_change":487,"volume":488,"transactions":205,"vwap":489},"2026-08-06",1.42,6.77,5605.083567,1.4105,{"date":491,"open":492,"high":493,"low":494,"close":364,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-05",1.4086,1.46,1.32,-0.13,-8.9,5657.8722,135,1.4016,{"date":501,"open":422,"high":351,"low":422,"close":493,"change":295,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",5.04,10993.556577,189,1.4581,{"date":507,"open":317,"high":508,"low":317,"close":350,"change":381,"percent_change":382,"volume":509,"transactions":510,"vwap":511},"2026-08-03",1.5795,70868.749052,457,1.4326,{"date":513,"open":514,"high":336,"low":237,"close":293,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",1.125,0.14,12.17,48755.4722,250,1.2203,{"date":521,"open":149,"high":302,"low":285,"close":260,"change":337,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",-4.96,119726.217747,407,1.1436,{"date":527,"open":528,"high":529,"low":530,"close":270,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",1.04,1.3899,0.96,0.13,12.04,498918.32014,2263,1.1969,{"date":537,"open":260,"high":302,"low":538,"close":262,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",1.035,-0.03,-2.7,9461.3722,153,1.1161,{"date":545,"open":229,"high":546,"low":547,"close":237,"change":310,"percent_change":548,"volume":549,"transactions":550,"vwap":543},"2026-07-27",1.1602,1.09,3.74,24099.44794,185,{"date":552,"open":210,"high":210,"low":184,"close":202,"change":263,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",-9.32,24730,143,1.1531,{"date":558,"open":302,"high":394,"low":559,"close":228,"change":286,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",1.165,-7.81,28848.5,123,1.2111,{"date":565,"open":336,"high":336,"low":261,"close":394,"change":303,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",-3.03,59712.480057,262,1.2739,{"date":571,"open":261,"high":529,"low":201,"close":494,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",0.11,9.09,60344,303,1.2322,{"date":578,"open":302,"high":579,"low":344,"close":270,"change":451,"percent_change":580,"volume":581,"transactions":542,"vwap":582},"2026-07-20",1.2999,0.83,52815.728217,1.1871,{"date":584,"open":261,"high":294,"low":585,"close":261,"change":337,"percent_change":586,"volume":587,"transactions":9,"vwap":261},"2026-07-17",1.184,-4.76,17600,{"date":589,"open":307,"high":135,"low":307,"close":317,"change":539,"percent_change":590,"volume":591,"transactions":9,"vwap":317},"2026-07-16",-2.33,17900,{"date":593,"open":422,"high":444,"low":302,"close":293,"change":185,"percent_change":594,"volume":595,"transactions":9,"vwap":293},"2026-07-15",-8.51,103400,{"date":597,"open":317,"high":380,"low":317,"close":437,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":437},"2026-07-14",0.16,12.8,40800,{"date":602,"open":336,"high":603,"low":604,"close":284,"change":238,"percent_change":605,"volume":606,"transactions":9,"vwap":284},"2026-07-13",1.345,1.201,-6.02,36900,{"date":608,"open":135,"high":493,"low":317,"close":364,"change":303,"percent_change":609,"volume":610,"transactions":9,"vwap":364},"2026-07-10",-2.92,74600,{"date":612,"open":344,"high":380,"low":229,"close":72,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":72},"2026-07-09",0.24,21.24,170800,{"date":617,"open":210,"high":261,"low":227,"close":227,"change":303,"percent_change":618,"volume":619,"transactions":9,"vwap":227},"2026-07-08",-3.42,13500,{"date":621,"open":307,"high":294,"low":260,"close":149,"change":337,"percent_change":622,"volume":623,"transactions":9,"vwap":149},"2026-07-07",-4.88,13400,{"date":625,"open":302,"high":293,"low":270,"close":307,"change":19,"percent_change":626,"volume":627,"transactions":9,"vwap":307},"2026-07-06",1.65,26500,{"date":629,"open":317,"high":361,"low":604,"close":270,"change":238,"percent_change":630,"volume":631,"transactions":9,"vwap":270},"2026-07-02",-6.2,29500,{"date":633,"open":294,"high":634,"low":302,"close":293,"change":539,"percent_change":635,"volume":636,"transactions":9,"vwap":293},"2026-07-01",1.301,-2.27,64200,{"date":638,"open":294,"high":639,"low":201,"close":494,"change":381,"percent_change":640,"volume":641,"transactions":9,"vwap":494},"2026-06-30",2.08,8.2,1293800,{"date":643,"open":193,"high":336,"low":59,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-29",1.22,0.12,10.91,30350,{"date":649,"open":650,"high":201,"low":184,"close":193,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":193},"2026-06-26",1.116,0.062,5.97,19000,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-25",1.188,1.204,0.89999998,1.038,-0.084,-7.49,12700,{"date":664,"open":201,"high":270,"low":184,"close":665,"change":666,"percent_change":52,"volume":667,"transactions":9,"vwap":665},"2026-06-24",1.122,0.002,9050,{"date":669,"open":344,"high":670,"low":229,"close":229,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":229},"2026-06-23",1.194,-0.076,-6.35,3500,{"date":675,"open":676,"high":302,"low":228,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-22",1.222,1.196,-0.078,-6.12,15350,{"date":682,"open":644,"high":683,"low":261,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-18",1.274,0.114,9.83,18550,{"date":688,"open":677,"high":261,"low":689,"close":344,"change":238,"percent_change":690,"volume":691,"transactions":9,"vwap":344},"2026-06-17",1.024,-6.45,24700,{"date":693,"open":336,"high":327,"low":694,"close":302,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":302},"2026-06-16",0.98000002,-0.128,-9.36,35050,{"date":699,"open":318,"high":422,"low":318,"close":700,"change":395,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-15",1.368,-0.73,10050,{"date":704,"open":705,"high":326,"low":317,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-12",1.376,1.378,-0.044,-3.09,18650,{"date":711,"open":202,"high":712,"low":202,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-11",1.514,1.422,0.22,18.3,315650,{"date":718,"open":665,"high":394,"low":719,"close":720,"change":721,"percent_change":20,"volume":722,"transactions":9,"vwap":720},"2026-06-10",1.102,1.202,0.024,27050,{"date":724,"open":17,"high":725,"low":15,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-09",1.186,1.178,0.158,15.49,82800,{"date":731,"open":732,"high":193,"low":733,"close":17,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":17},"2026-06-08",1.056,1.018,-0.02,-1.92,9250,{"date":738,"open":739,"high":193,"low":740,"close":528,"change":381,"percent_change":741,"volume":742,"transactions":9,"vwap":528},"2026-06-05",0.95999998,0.90799999,10.64,70050,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":666,"percent_change":71,"volume":749,"transactions":9,"vwap":748},"2026-06-04",0.96399999,1.044,0.93800002,0.94,5400,{"date":751,"open":746,"high":184,"low":747,"close":747,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-06-03",-0.146,-13.47,23400,{"date":756,"open":665,"high":201,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-02",1.042,1.084,-0.072,-6.23,9850,{"date":763,"open":764,"high":344,"low":658,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-01",0.94199997,1.156,0.188,19.42,67300,{"date":770,"open":771,"high":17,"low":772,"close":773,"change":295,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-29",0.92000002,0.90200001,0.96799999,7.8,18250,{"date":777,"open":694,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-28",0.99000001,0.86199999,0.898,-0.102,-10.2,54900,{"date":785,"open":528,"high":184,"low":778,"close":15,"change":286,"percent_change":786,"volume":787,"transactions":9,"vwap":15},"2026-05-27",-9.09,320550,{"date":789,"open":790,"high":261,"low":790,"close":193,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":193},"2026-05-26",0.84600002,0.254,30.02,60450,{"date":795,"open":528,"high":184,"low":25,"close":790,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":790},"2026-05-22",-0.176,-17.22,91150,{"date":800,"open":528,"high":801,"low":739,"close":802,"change":319,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-21",1.112,1.022,-12.8,93900,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-05-20",0.89399999,1.172,0.82200003,0.092,8.52,4014900,{"date":814,"open":201,"high":344,"low":184,"close":262,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":262},"2026-05-19",-0.068,-5.92,10450,{"date":819,"open":201,"high":344,"low":201,"close":820,"change":759,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-18",1.148,-5.9,7300,{"date":824,"open":260,"high":302,"low":201,"close":644,"change":310,"percent_change":825,"volume":826,"transactions":9,"vwap":644},"2026-05-15",3.39,10500,{"date":828,"open":260,"high":261,"low":260,"close":228,"change":271,"percent_change":271,"volume":829,"transactions":9,"vwap":228},"2026-05-14",2350,{"date":831,"open":832,"high":228,"low":201,"close":228,"change":271,"percent_change":271,"volume":673,"transactions":9,"vwap":228},"2026-05-13",1.174,{"date":834,"open":201,"high":228,"low":201,"close":228,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":228},"2026-05-12",0.026,2.25,1900,{"date":839,"open":840,"high":644,"low":820,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-11",1.168,1.154,-0.074,-6.03,3200,{"date":846,"open":261,"high":317,"low":344,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-08",1.228,0.068,5.86,9800,{"date":852,"open":260,"high":302,"low":260,"close":344,"change":19,"percent_change":853,"volume":854,"transactions":9,"vwap":344},"2026-05-07",1.75,8450,{"date":856,"open":832,"high":644,"low":201,"close":201,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":201},"2026-05-06",-0.004,-0.35,3550,{"date":861,"open":656,"high":656,"low":201,"close":862,"change":271,"percent_change":271,"volume":863,"transactions":9,"vwap":862},"2026-05-05",1.144,2900,{"date":865,"open":261,"high":261,"low":862,"close":862,"change":271,"percent_change":271,"volume":866,"transactions":9,"vwap":862},"2026-05-04",3100,{"date":868,"open":726,"high":869,"low":201,"close":862,"change":271,"percent_change":271,"volume":870,"transactions":9,"vwap":862},"2026-05-01",1.192,3050,{"date":872,"open":873,"high":869,"low":862,"close":862,"change":271,"percent_change":271,"volume":874,"transactions":9,"vwap":862},"2026-04-30",1.176,2000,{"date":876,"open":869,"high":302,"low":862,"close":862,"change":271,"percent_change":271,"volume":874,"transactions":9,"vwap":862},"2026-04-29",{"date":878,"open":879,"high":880,"low":201,"close":862,"change":881,"percent_change":115,"volume":882,"transactions":9,"vwap":862},"2026-04-28",1.142,1.198,0.004,7900,{"date":884,"open":644,"high":644,"low":201,"close":201,"change":734,"percent_change":885,"volume":886,"transactions":9,"vwap":201},"2026-04-27",-1.72,3450,{"date":888,"open":261,"high":261,"low":201,"close":344,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":344},"2026-04-24",-0.006,-0.51,2650,{"date":893,"open":832,"high":873,"low":260,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-23",1.166,-0.008,-0.68,5900,{"date":899,"open":900,"high":900,"low":344,"close":832,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":832},"2026-04-22",1.254,-0.014,-1.18,4550,{"date":905,"open":906,"high":907,"low":808,"close":656,"change":908,"percent_change":909,"volume":829,"transactions":9,"vwap":656},"2026-04-21",1.182,1.206,-0.038,-3.1,{"date":911,"open":720,"high":302,"low":808,"close":912,"change":721,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-20",1.226,2,7600,{"date":916,"open":917,"high":307,"low":832,"close":720,"change":881,"percent_change":918,"volume":919,"transactions":9,"vwap":720},"2026-04-17",1.218,0.33,2200,{"date":921,"open":922,"high":922,"low":808,"close":880,"change":835,"percent_change":402,"volume":923,"transactions":9,"vwap":880},"2026-04-16",1.278,4500,{"date":925,"open":676,"high":926,"low":840,"close":808,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":808},"2026-04-15",1.262,-0.062,-5.02,10400,{"date":931,"open":261,"high":932,"low":261,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-14",1.288,1.234,-0.036,-2.83,4800,{"date":938,"open":847,"high":939,"low":940,"close":294,"change":310,"percent_change":941,"volume":942,"transactions":9,"vwap":294},"2026-04-13",1.292,1.162,3.25,1800,{"date":944,"open":644,"high":939,"low":344,"close":307,"change":194,"percent_change":945,"volume":946,"transactions":9,"vwap":307},"2026-04-10",2.5,4700,{"date":948,"open":261,"high":939,"low":261,"close":261,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":261},"2026-04-09",-0.016,-1.32,1650,{"date":953,"open":228,"high":939,"low":149,"close":954,"change":955,"percent_change":212,"volume":903,"transactions":9,"vwap":954},"2026-04-08",1.216,0.046,{"date":957,"open":958,"high":959,"low":201,"close":149,"change":194,"percent_change":466,"volume":844,"transactions":9,"vwap":149},"2026-04-07",1.158,1.232,{"date":961,"open":958,"high":962,"low":229,"close":201,"change":271,"percent_change":271,"volume":946,"transactions":9,"vwap":201},"2026-04-06",1.208,{"date":964,"open":229,"high":228,"low":528,"close":201,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":201},"2026-04-02",-0.082,-6.71,5750,{"date":969,"open":970,"high":293,"low":657,"close":676,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":676},"2026-04-01",1.252,0.054,4.62,3150,{"date":975,"open":720,"high":394,"low":840,"close":840,"change":271,"percent_change":271,"volume":976,"transactions":9,"vwap":840},"2026-03-31",5350,{"date":978,"open":336,"high":336,"low":840,"close":840,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":840},"2026-03-30",-0.112,-8.75,5700,{"date":983,"open":984,"high":336,"low":261,"close":394,"change":666,"percent_change":598,"volume":985,"transactions":9,"vwap":394},"2026-03-27",1.238,6100,{"date":987,"open":677,"high":988,"low":260,"close":922,"change":194,"percent_change":989,"volume":990,"transactions":9,"vwap":922},"2026-03-26",1.374,2.4,7650,{"date":992,"open":345,"high":993,"low":720,"close":994,"change":979,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-25",1.384,1.248,-8.24,14100,{"date":998,"open":318,"high":350,"low":318,"close":345,"change":451,"percent_change":452,"volume":999,"transactions":9,"vwap":345},"2026-03-24",3850,{"date":1001,"open":1002,"high":1002,"low":318,"close":327,"change":303,"percent_change":1003,"volume":1004,"transactions":9,"vwap":327},"2026-03-23",1.366,-2.88,2450,{"date":1006,"open":345,"high":350,"low":494,"close":350,"change":971,"percent_change":1007,"volume":1008,"transactions":9,"vwap":350},"2026-03-20",4.04,11000,{"date":1010,"open":326,"high":486,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-19",1.308,1.336,-0.064,-4.57,5150,{"date":1017,"open":326,"high":1018,"low":326,"close":422,"change":734,"percent_change":1019,"volume":1020,"transactions":9,"vwap":422},"2026-03-18",1.45,-1.41,7800,{"date":1022,"open":1002,"high":493,"low":1002,"close":486,"change":971,"percent_change":1023,"volume":1024,"transactions":9,"vwap":486},"2026-03-17",3.95,5250,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1002,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1002},"2026-03-16",1.48,1.362,-0.048,-3.39,6500,{"date":1033,"open":326,"high":1034,"low":1035,"close":1036,"change":965,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-13",1.54,1.306,1.414,-5.48,28150,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-12",1.448,1.51,1.444,1.496,0.102,7.32,18350,{"date":1049,"open":1050,"high":1050,"low":993,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-11",1.434,1.394,0.014,1.01,209550,{"date":1056,"open":437,"high":435,"low":326,"close":326,"change":271,"percent_change":271,"volume":1057,"transactions":9,"vwap":326},"2026-03-10",9950,{"date":1059,"open":318,"high":1060,"low":318,"close":326,"change":357,"percent_change":1061,"volume":967,"transactions":9,"vwap":326},"2026-03-09",1.428,6.15,{"date":1063,"open":422,"high":1042,"low":302,"close":336,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":336},"2026-03-06",-0.26,-16.67,31500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-05",1.72,1.56,-0.16,-9.3,2750,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":759,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-03-04",1.736,1.94,1.64,-4.02,17750,{"date":1082,"open":1034,"high":1077,"low":1034,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-03",1.792,0.252,16.36,32550,{"date":1088,"open":422,"high":1078,"low":72,"close":1034,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1034},"2026-03-02",0.112,7.84,44750,{"date":1093,"open":700,"high":1094,"low":700,"close":1060,"change":185,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1060},"2026-02-27",1.522,-7.75,11650,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-26",1.62,1.542,1.548,0.006,0.39,2700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1100,"change":895,"percent_change":1109,"volume":967,"transactions":9,"vwap":1100},"2026-02-25",1.5,1.66,-0.52,{"date":1111,"open":1112,"high":1113,"low":1107,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-24",1.52,1.6,1.55,0.038,2.51,12300,{"date":1119,"open":1107,"high":1113,"low":1107,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-02-23",1.512,0.012,0.8,19150,{"date":1125,"open":1114,"high":1114,"low":1107,"close":1107,"change":271,"percent_change":271,"volume":981,"transactions":9,"vwap":1107},"2026-02-20",{"date":1127,"open":1128,"high":1114,"low":1027,"close":1107,"change":19,"percent_change":327,"volume":1129,"transactions":9,"vwap":1107},"2026-02-19",1.486,8400,{"date":1131,"open":1132,"high":1113,"low":1027,"close":1027,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1027},"2026-02-18",1.536,-0.042,-2.76,52900,{"date":1137,"open":1138,"high":1139,"low":444,"close":1094,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1094},"2026-02-17",1.508,1.658,-0.026,-1.68,26800,{"date":1144,"open":1078,"high":1078,"low":676,"close":1101,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1101},"2026-02-13",-0.098,-5.95,27800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-02-12",1.866,1.644,1.646,-0.144,-8.04,8600,{"date":1157,"open":1158,"high":1150,"low":1108,"close":1159,"change":1160,"percent_change":17,"volume":1161,"transactions":9,"vwap":1159},"2026-02-11",1.78,1.79,0.018,25450,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":662,"transactions":9,"vwap":1166},"2026-02-10",1.86,1.764,1.772,-0.028,-1.56,{"date":1170,"open":1171,"high":94,"low":1078,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-09",1.96,1.8,-0.2,-10,61750,{"date":1177,"open":94,"high":94,"low":1077,"close":913,"change":238,"percent_change":1178,"volume":1179,"transactions":9,"vwap":913},"2026-02-06",-3.85,43850,{"date":1181,"open":1182,"high":1183,"low":1184,"close":639,"change":714,"percent_change":1185,"volume":1186,"transactions":9,"vwap":639},"2026-02-05",1.92,2.38,1.84,11.83,324400,{"date":1188,"open":1189,"high":1189,"low":1069,"close":1164,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1164},"2026-02-04",1.98,-0.086,-4.42,177200,{"date":1194,"open":1112,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-03",2.7,1.468,1.946,0.486,33.29,10402500,{"date":1202,"open":317,"high":1070,"low":317,"close":493,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":493},"2026-02-02",0.26,21.67,55000,{"date":1207,"open":229,"high":336,"low":229,"close":261,"change":310,"percent_change":1208,"volume":1209,"transactions":9,"vwap":261},"2026-01-30",3.45,12450,{"date":1211,"open":229,"high":261,"low":1212,"close":344,"change":539,"percent_change":1213,"volume":1214,"transactions":9,"vwap":344},"2026-01-29",1.062,-2.52,4650,{"date":1216,"open":210,"high":270,"low":528,"close":210,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":210},"2026-01-28",-0.052,-4.19,10800,{"date":1221,"open":1222,"high":1223,"low":880,"close":1224,"change":1225,"percent_change":1226,"volume":1015,"transactions":9,"vwap":1224},"2026-01-27",1.268,1.286,1.242,-0.092,-6.9,{"date":1228,"open":644,"high":1041,"low":644,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-26",1.334,0.034,2.62,12900,{"date":1234,"open":345,"high":1235,"low":644,"close":336,"change":734,"percent_change":1236,"volume":1237,"transactions":9,"vwap":336},"2026-01-23",1.392,-1.52,7750,{"date":1239,"open":149,"high":1002,"low":149,"close":494,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":494},"2026-01-22",0.176,15.38,9100,{"date":1244,"open":1245,"high":862,"low":184,"close":862,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":862},"2026-01-21",1.072,-0.094,-7.59,10250,{"date":1250,"open":149,"high":984,"low":229,"close":984,"change":1217,"percent_change":1251,"volume":1020,"transactions":9,"vwap":984},"2026-01-20",-4.03,{"date":1253,"open":318,"high":318,"low":261,"close":293,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":293},"2026-01-16",-0.05,-3.73,12500,{"date":1258,"open":1259,"high":422,"low":1259,"close":318,"change":337,"percent_change":1260,"volume":1261,"transactions":9,"vwap":318},"2026-01-15",1.282,-4.29,8350,{"date":1263,"open":336,"high":1113,"low":336,"close":422,"change":971,"percent_change":1264,"volume":1265,"transactions":9,"vwap":422},"2026-01-14",4.01,15600,{"date":1267,"open":345,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-13",1.382,1.324,1.346,-0.054,-3.86,11300,{"date":1275,"open":444,"high":435,"low":1276,"close":422,"change":734,"percent_change":1019,"volume":1277,"transactions":9,"vwap":422},"2026-01-12",1.364,7250,{"date":1279,"open":700,"high":444,"low":345,"close":486,"change":395,"percent_change":1280,"volume":1281,"transactions":9,"vwap":486},"2026-01-09",-0.7,8150,{"date":1283,"open":1284,"high":1284,"low":993,"close":444,"change":815,"percent_change":1285,"volume":1286,"transactions":9,"vwap":444},"2026-01-08",1.498,-4.54,7700,{"date":1288,"open":1107,"high":1107,"low":1289,"close":1284,"change":1290,"percent_change":495,"volume":1291,"transactions":9,"vwap":1284},"2026-01-07",1.454,-0.002,1450,{"date":1293,"open":1034,"high":1034,"low":1294,"close":1107,"change":303,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1107},"2026-01-06",1.462,-2.6,8500,{"date":1298,"open":1299,"high":1299,"low":486,"close":1034,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1034},"2026-01-05",1.556,0.048,3.22,7850,{"date":1304,"open":1027,"high":1305,"low":422,"close":1305,"change":271,"percent_change":271,"volume":1306,"transactions":9,"vwap":1305},"2026-01-02",1.492,5100,{"date":1308,"open":1309,"high":1034,"low":326,"close":1305,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1305},"2025-12-31",1.474,-0.022,-1.45,20500,{"date":1314,"open":1107,"high":1315,"low":1316,"close":712,"change":934,"percent_change":1317,"volume":1318,"transactions":9,"vwap":712},"2025-12-30",1.53,1.298,-2.32,18800,{"date":1320,"open":1108,"high":1108,"low":1027,"close":1114,"change":1321,"percent_change":1322,"volume":680,"transactions":9,"vwap":1114},"2025-12-29",-0.148,-8.72,{"date":1324,"open":1108,"high":1325,"low":1108,"close":1326,"change":660,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-12-26",1.73,1.698,-4.71,5000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1045,"percent_change":1334,"volume":1008,"transactions":9,"vwap":1333},"2025-12-24",1.68,1.786,1.782,6.07,{"date":1336,"open":1337,"high":1158,"low":1113,"close":1331,"change":286,"percent_change":1338,"volume":1086,"transactions":9,"vwap":1331},"2025-12-23",1.666,-5.62,{"date":1340,"open":1341,"high":1184,"low":1099,"close":1158,"change":337,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1158},"2025-12-22",1.688,-3.26,38050,{"date":1345,"open":913,"high":913,"low":1107,"close":1184,"change":271,"percent_change":271,"volume":1346,"transactions":9,"vwap":1184},"2025-12-19",90300,{"date":1348,"open":1172,"high":1164,"low":1165,"close":1184,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1184},"2025-12-18",0.186,11.25,619800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":934,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-17",1.69,1.706,1.58,1.654,-2.13,10150,{"date":1361,"open":1113,"high":1362,"low":351,"close":1354,"change":130,"percent_change":1363,"volume":680,"transactions":9,"vwap":1354},"2025-12-16",1.7,5.62,{"date":1365,"open":1069,"high":1069,"low":1366,"close":1113,"change":1173,"percent_change":320,"volume":1367,"transactions":9,"vwap":1113},"2025-12-15",1.464,26950,{"date":1369,"open":1370,"high":1371,"low":1076,"close":1172,"change":1372,"percent_change":1356,"volume":1373,"transactions":9,"vwap":1172},"2025-12-12",1.74,1.808,0.028,6750,{"date":1375,"open":1355,"high":1376,"low":1355,"close":1166,"change":734,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1166},"2025-12-11",1.798,-1.12,4900,{"date":1380,"open":1164,"high":1164,"low":1381,"close":1083,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1083},"2025-12-10",1.758,0.052,2.99,22600,{"date":1386,"open":1184,"high":254,"low":1370,"close":1370,"change":1225,"percent_change":928,"volume":1387,"transactions":9,"vwap":1370},"2025-12-09",8650,{"date":1389,"open":1390,"high":1184,"low":1390,"close":1391,"change":1230,"percent_change":1392,"volume":749,"transactions":9,"vwap":1391},"2025-12-08",1.802,1.832,1.89,{"date":1394,"open":1164,"high":1164,"low":1158,"close":1376,"change":927,"percent_change":1395,"volume":837,"transactions":9,"vwap":1376},"2025-12-05",-3.33,{"date":1397,"open":1398,"high":1164,"low":1398,"close":1164,"change":230,"percent_change":311,"volume":1399,"transactions":9,"vwap":1164},"2025-12-04",1.726,4000,{"date":1401,"open":254,"high":1402,"low":1403,"close":1172,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1172},"2025-12-03",1.858,1.766,-0.058,-3.12,2600,{"date":1408,"open":1409,"high":1410,"low":1370,"close":1402,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2025-12-02",1.76,1.872,0.094,5.33,7000,{"date":1415,"open":1165,"high":1184,"low":1165,"close":1165,"change":671,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1165},"2025-12-01",-4.13,2250,{"date":1419,"open":1420,"high":1184,"low":1108,"close":1184,"change":1421,"percent_change":1422,"volume":976,"transactions":9,"vwap":1184},"2025-11-28",1.738,0.198,12.06,{"date":1424,"open":1078,"high":1370,"low":1425,"close":1426,"change":835,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-26",1.516,1.642,1.61,6850,{"date":1430,"open":1391,"high":1391,"low":494,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-11-25",1.616,-0.244,-13.12,30800,{"date":1436,"open":1164,"high":1437,"low":1438,"close":1164,"change":707,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1164},"2025-11-24",1.9,1.836,-2.31,10550,{"date":1442,"open":20,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":990,"transactions":9,"vwap":1444},"2025-11-21",2.108,1.904,-0.116,-5.74,{"date":1448,"open":913,"high":1449,"low":1437,"close":1450,"change":721,"percent_change":261,"volume":1451,"transactions":9,"vwap":1450},"2025-11-20",2.152,2.02,27750,{"date":1453,"open":1077,"high":1454,"low":1437,"close":1455,"change":857,"percent_change":1173,"volume":1456,"transactions":9,"vwap":1455},"2025-11-19",2.2,1.996,2500,{"date":1458,"open":1450,"high":1459,"low":1437,"close":913,"change":271,"percent_change":271,"volume":1460,"transactions":9,"vwap":913},"2025-11-18",2.084,8850,{"date":1462,"open":1463,"high":1463,"low":1464,"close":913,"change":1071,"percent_change":1465,"volume":1466,"transactions":9,"vwap":913},"2025-11-17",2.14,1.926,-7.41,22450,{"date":1468,"open":1450,"high":1454,"low":1450,"close":1469,"change":515,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-14",2.16,6.93,14450,{"date":1473,"open":1474,"high":1475,"low":1189,"close":1450,"change":1173,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1450},"2025-11-13",2.24,2.3,-9.01,22200,{"date":1479,"open":1475,"high":1475,"low":402,"close":402,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":402},"2025-11-12",-0.14,-5.93,8700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":337,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-11",2.44,2.46,2.32,2.36,-2.48,9650,{"date":1492,"open":94,"high":1486,"low":94,"close":1493,"change":1203,"percent_change":532,"volume":1494,"transactions":9,"vwap":1493},"2025-11-10",2.42,20150,{"date":1496,"open":94,"high":1497,"low":1469,"close":1469,"change":271,"percent_change":271,"volume":1498,"transactions":9,"vwap":1469},"2025-11-07",2.29,13000,{"date":1500,"open":1501,"high":1486,"low":1469,"close":1469,"change":1071,"percent_change":1226,"volume":680,"transactions":9,"vwap":1469},"2025-11-06",2.34,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1487,"change":357,"percent_change":1506,"volume":850,"transactions":9,"vwap":1487},"2025-11-05",2.26,2.45,3.57,{"date":1508,"open":1509,"high":1510,"low":402,"close":1474,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1474},"2025-11-04",2.54,2.55,-0.32,-12.5,24750,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":185,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-03",2.72,2.77,2.56,-4.48,9700,{"date":1522,"open":1195,"high":1523,"low":1231,"close":1524,"change":734,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-31",2.78,2.68,-0.74,14500,{"date":1528,"open":1231,"high":1516,"low":945,"close":1195,"change":337,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1195},"2025-10-30",-2.17,29700,{"date":1532,"open":1533,"high":1534,"low":1195,"close":1535,"change":357,"percent_change":1383,"volume":1536,"transactions":9,"vwap":1535},"2025-10-29",2.86,2.978,2.76,24050,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1524,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1524},"2025-10-28",2.864,2.92,2.6,-0.3,-10.07,38950,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":87,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-27",3.24,3.3,2.84,2.98,-7.45,45600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1301,"change":303,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1301},"2025-10-24",3.38,3.4,3.2,-1.23,29000,{"date":1561,"open":1562,"high":1562,"low":1547,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-23",3.54,3.26,-0.28,-7.91,29450,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1562,"change":185,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1562},"2025-10-22",3.6,3.372,-3.28,38000,{"date":1574,"open":1562,"high":548,"low":1575,"close":1576,"change":714,"percent_change":1577,"volume":636,"transactions":9,"vwap":1576},"2025-10-21",3.46,3.66,6.4,{"date":1579,"open":1580,"high":1569,"low":1556,"close":1581,"change":337,"percent_change":1582,"volume":1367,"transactions":9,"vwap":1581},"2025-10-20",3.5,3.44,-1.71,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1580,"change":1064,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1580},"2025-10-17",3.68,3.32,-6.91,46850,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-16",3.36,3.78,3.28,3.76,0.48,14.63,94550,{"date":1599,"open":1569,"high":1576,"low":1557,"close":1593,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1593},"2025-10-15",-0.46,-12.3,105650,{"date":1604,"open":1605,"high":1606,"low":1607,"close":548,"change":185,"percent_change":1608,"volume":1609,"transactions":9,"vwap":548},"2025-10-14",3.88,3.982,3.58,-3.11,65350,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":286,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-13",3.9,4.22,3.86,-2.53,113750,{"date":1618,"open":1619,"high":1619,"low":1576,"close":1620,"change":1564,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-10-10",4.32,3.96,-6.6,177400,{"date":1624,"open":1625,"high":24,"low":1626,"close":1627,"change":598,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-09",4.06,4,4.24,3.92,260300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-08",3.822,4.16,3.758,4.08,0.38,10.27,206750,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-10-07",4.14,3.642,3.7,-0.36,-8.87,157250,{"date":1648,"open":1649,"high":1635,"low":1649,"close":1625,"change":530,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1625},"2025-10-06",3.14,30.97,351700,{"date":1653,"open":1547,"high":1586,"low":1654,"close":1655,"change":1071,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-03",3.06,3.1,-4.91,64600,{"date":1659,"open":1556,"high":1581,"low":1557,"close":1563,"change":734,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1563},"2025-10-02",-0.61,114900,{"date":1663,"open":1664,"high":1575,"low":1665,"close":1593,"change":1480,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1593},"2025-10-01",3.42,3.12,-4.09,83900,{"date":1669,"open":1670,"high":1670,"low":1664,"close":1664,"change":1564,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1664},"2025-09-30",3.8,-7.57,65400,{"date":1674,"open":1585,"high":1670,"low":1569,"close":1643,"change":19,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1643},"2025-09-29",0.54,77800,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1585,"change":1071,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1585},"2025-09-26",3.98,3.65,-4.17,84400,{"date":1684,"open":1685,"high":1686,"low":1670,"close":1687,"change":1511,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-09-25",4.18,4.3,3.84,-7.69,159950,{"date":1691,"open":1692,"high":1693,"low":1664,"close":1633,"change":1595,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1633},"2025-09-24",3.82,4.2,13.04,280550,{"date":1697,"open":1569,"high":1614,"low":1664,"close":1585,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1585},"2025-09-23",0.42,12.88,374900,{"date":1702,"open":1703,"high":1591,"low":1704,"close":1563,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1563},"2025-09-22",2.82,2.74,0.36,12.41,223350,{"date":1709,"open":1301,"high":1547,"low":1710,"close":1711,"change":140,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-19",2.88,2.9,-10.49,92950,{"date":1715,"open":1664,"high":1643,"low":1301,"close":1547,"change":1071,"percent_change":1327,"volume":1716,"transactions":9,"vwap":1547},"2025-09-18",106450,{"date":1718,"open":1592,"high":1628,"low":1556,"close":1556,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1556},"2025-09-17",-0.4,-10.53,143650,{"date":1723,"open":1635,"high":1627,"low":1569,"close":1670,"change":1173,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1670},"2025-09-16",-5,196850,{"date":1727,"open":1728,"high":1728,"low":1670,"close":1626,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1626},"2025-09-15",4.44,-0.42,-9.5,191800,{"date":1733,"open":1594,"high":1734,"low":1594,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-09-12",5,4.42,0.62,16.32,661300,{"date":1740,"open":1569,"high":1741,"low":1569,"close":1670,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1670},"2025-09-11",4.58,-0.94,-19.83,680150,{"date":1746,"open":1635,"high":175,"low":1556,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-09-10",4.74,2.59,120.47,35163000,{"date":1752,"open":1753,"high":1501,"low":1754,"close":1755,"change":572,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-09",2.06,2.01,2.15,5.39,2646400,{"date":1759,"open":639,"high":639,"low":1171,"close":20,"change":271,"percent_change":271,"volume":1760,"transactions":9,"vwap":20},"2025-09-08",3750,{"date":1762,"open":1182,"high":639,"low":1182,"close":20,"change":381,"percent_change":1763,"volume":1764,"transactions":9,"vwap":20},"2025-09-05",5.15,10950,{"date":1766,"open":1767,"high":1450,"low":1077,"close":1077,"change":238,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1077},"2025-09-04",2.006,-3.96,13100,{"date":1771,"open":913,"high":1450,"low":1772,"close":1450,"change":271,"percent_change":271,"volume":897,"transactions":9,"vwap":1450},"2025-09-03",1.99,{"date":1774,"open":1753,"high":1753,"low":1189,"close":1450,"change":734,"percent_change":1775,"volume":1024,"transactions":9,"vwap":1450},"2025-09-02",-0.98,{"date":1777,"open":1753,"high":1753,"low":913,"close":20,"change":734,"percent_change":1778,"volume":946,"transactions":9,"vwap":20},"2025-08-29",-0.97,{"date":1780,"open":20,"high":1753,"low":1189,"close":1753,"change":451,"percent_change":1781,"volume":973,"transactions":9,"vwap":1753},"2025-08-28",0.49,{"date":1783,"open":1450,"high":1784,"low":913,"close":1785,"change":194,"percent_change":351,"volume":1399,"transactions":9,"vwap":1785},"2025-08-27",2.088,2.05,{"date":1787,"open":1753,"high":1788,"low":913,"close":1450,"change":1271,"percent_change":1295,"volume":1789,"transactions":9,"vwap":1450},"2025-08-26",2.098,3400,{"date":1791,"open":20,"high":1463,"low":1792,"close":1793,"change":1140,"percent_change":1794,"volume":914,"transactions":9,"vwap":1793},"2025-08-25",2.024,2.074,-1.24,{"date":1796,"open":1463,"high":94,"low":20,"close":1797,"change":303,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-08-22",2.1,-1.87,20600,{"date":1801,"open":1802,"high":1463,"low":1802,"close":1463,"change":1803,"percent_change":1804,"volume":1066,"transactions":9,"vwap":1463},"2025-08-21",1.868,0.264,14.07,{"date":1806,"open":1164,"high":913,"low":1164,"close":1807,"change":707,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-08-20",1.876,-2.29,13550,{"date":1811,"open":913,"high":1450,"low":1164,"close":1182,"change":238,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1182},"2025-08-19",-4,27250,{"date":1815,"open":1754,"high":20,"low":913,"close":913,"change":337,"percent_change":1816,"volume":1817,"transactions":9,"vwap":913},"2025-08-18",-2.91,6000,{"date":1819,"open":1753,"high":639,"low":1450,"close":1753,"change":19,"percent_change":16,"volume":673,"transactions":9,"vwap":1753},"2025-08-15",{"date":1821,"open":1822,"high":1823,"low":913,"close":20,"change":451,"percent_change":1781,"volume":822,"transactions":9,"vwap":20},"2025-08-14",2.038,2.058,{"date":1825,"open":1077,"high":20,"low":1077,"close":1826,"change":194,"percent_change":1107,"volume":1827,"transactions":9,"vwap":1826},"2025-08-13",2.03,11150,{"date":1829,"open":1171,"high":20,"low":1171,"close":913,"change":310,"percent_change":20,"volume":1830,"transactions":9,"vwap":913},"2025-08-12",5300,{"date":1832,"open":913,"high":913,"low":1077,"close":1171,"change":303,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1171},"2025-08-11",-2,1500,{"date":1836,"open":1788,"high":1788,"low":913,"close":913,"change":303,"percent_change":1837,"volume":1789,"transactions":9,"vwap":913},"2025-08-08",-1.96,{"date":1839,"open":639,"high":1463,"low":913,"close":20,"change":337,"percent_change":1840,"volume":1841,"transactions":9,"vwap":20},"2025-08-07",-2.86,17250,{"date":1843,"open":1844,"high":1797,"low":1845,"close":1797,"change":52,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1797},"2025-08-06",1.958,1.882,9.38,23150,{"date":1849,"open":1409,"high":1171,"low":1409,"close":1182,"change":1850,"percent_change":1851,"volume":662,"transactions":9,"vwap":1182},"2025-08-05",0.086,4.69,{"date":1853,"open":1172,"high":1184,"low":1409,"close":1854,"change":271,"percent_change":271,"volume":1855,"transactions":9,"vwap":1854},"2025-08-04",1.834,5500,{"date":1857,"open":1184,"high":1437,"low":1362,"close":1854,"change":934,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1854},"2025-08-01",-1.93,20300,{"date":1861,"open":1862,"high":1189,"low":1164,"close":1863,"change":895,"percent_change":1864,"volume":1764,"transactions":9,"vwap":1863},"2025-07-31",1.878,1.87,-0.43,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1862,"change":781,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1862},"2025-07-30",1.936,1.842,-5.15,8300,{"date":1872,"open":1437,"high":1189,"low":1438,"close":1189,"change":357,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1189},"2025-07-29",4.21,29100,{"date":1876,"open":1877,"high":1844,"low":1437,"close":1437,"change":1290,"percent_change":263,"volume":1878,"transactions":9,"vwap":1437},"2025-07-28",1.934,6300,{"date":1880,"open":1881,"high":1881,"low":1845,"close":1882,"change":1217,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-07-25",1.954,1.902,-2.66,14400,{"date":1886,"open":1887,"high":1888,"low":1437,"close":1881,"change":949,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1881},"2025-07-24",1.91,1.956,-0.81,7150,{"date":1892,"open":1077,"high":913,"low":1437,"close":1893,"change":539,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-23",1.97,-1.5,19600,{"date":1897,"open":913,"high":1826,"low":1077,"close":913,"change":194,"percent_change":1112,"volume":1302,"transactions":9,"vwap":913},"2025-07-22",{"date":1899,"open":1189,"high":639,"low":1077,"close":1893,"change":539,"percent_change":1894,"volume":1900,"transactions":9,"vwap":1893},"2025-07-21",4750,{"date":1902,"open":1189,"high":1450,"low":1171,"close":913,"change":303,"percent_change":1837,"volume":1903,"transactions":9,"vwap":913},"2025-07-18",7450,{"date":1905,"open":1077,"high":20,"low":1077,"close":20,"change":310,"percent_change":913,"volume":1906,"transactions":9,"vwap":20},"2025-07-17",23000,{"date":1908,"open":913,"high":639,"low":913,"close":913,"change":734,"percent_change":1909,"volume":914,"transactions":9,"vwap":913},"2025-07-16",-0.99,{"date":1911,"open":1753,"high":80,"low":913,"close":1450,"change":303,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1450},"2025-07-15",-1.94,43050,{"date":1915,"open":20,"high":1916,"low":1450,"close":1753,"change":734,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1753},"2025-07-14",2.114,-0.96,5450,{"date":1920,"open":639,"high":80,"low":1450,"close":639,"change":271,"percent_change":271,"volume":1921,"transactions":9,"vwap":639},"2025-07-11",12950,{"date":1923,"open":1753,"high":1924,"low":1450,"close":639,"change":271,"percent_change":271,"volume":1925,"transactions":9,"vwap":639},"2025-07-10",2.202,35600,{"date":1927,"open":1182,"high":639,"low":1182,"close":639,"change":381,"percent_change":1928,"volume":1929,"transactions":9,"vwap":639},"2025-07-09",5.05,19500,{"date":1931,"open":1450,"high":1450,"low":1182,"close":1189,"change":230,"percent_change":1665,"volume":1932,"transactions":9,"vwap":1189},"2025-07-08",13650,{"date":1934,"open":1935,"high":1450,"low":1936,"close":1182,"change":965,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1182},"2025-07-07",1.95,1.814,-4.1,44050,{"date":1940,"open":1753,"high":639,"low":913,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-07-03",2.0020001,-0.018,-0.89,21350,{"date":1946,"open":1753,"high":1753,"low":1772,"close":1450,"change":734,"percent_change":1775,"volume":1947,"transactions":9,"vwap":1450},"2025-07-02",22350,{"date":1949,"open":913,"high":1950,"low":913,"close":20,"change":337,"percent_change":1840,"volume":854,"transactions":9,"vwap":20},"2025-07-01",2.078,{"date":1952,"open":1753,"high":1953,"low":1450,"close":1797,"change":1954,"percent_change":1704,"volume":1955,"transactions":9,"vwap":1797},"2025-06-30",2.112,0.056,11800,{"date":1957,"open":1797,"high":1454,"low":1450,"close":1958,"change":949,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-27",2.044,-0.78,45250,{"date":1962,"open":1469,"high":1469,"low":20,"close":1753,"change":357,"percent_change":1007,"volume":1209,"transactions":9,"vwap":1753},"2025-06-26",{"date":1964,"open":913,"high":1753,"low":1189,"close":1189,"change":286,"percent_change":1965,"volume":1281,"transactions":9,"vwap":1189},"2025-06-25",-4.81,{"date":1967,"open":1450,"high":1463,"low":1450,"close":639,"change":310,"percent_change":1171,"volume":1968,"transactions":9,"vwap":639},"2025-06-24",17100,{"date":1970,"open":20,"high":80,"low":1455,"close":20,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":20},"2025-06-23",-0.07,-3.32,53000,{"date":1975,"open":1797,"high":94,"low":20,"close":1976,"change":395,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-20",2.11,-0.47,27900,{"date":1980,"open":1797,"high":1981,"low":20,"close":80,"change":19,"percent_change":1982,"volume":1983,"transactions":9,"vwap":80},"2025-06-18",2.168,0.95,94400,{"date":1985,"open":1986,"high":1501,"low":1986,"close":1797,"change":166,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1797},"2025-06-17",1.922,10.53,164550,{"date":1990,"open":1437,"high":1450,"low":1172,"close":1437,"change":271,"percent_change":271,"volume":1991,"transactions":9,"vwap":1437},"2025-06-16",701250,{"date":1993,"open":1171,"high":913,"low":1437,"close":1437,"change":1480,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1437},"2025-06-13",-6.86,12400,{"date":1997,"open":913,"high":20,"low":1171,"close":20,"change":310,"percent_change":913,"volume":1359,"transactions":9,"vwap":20},"2025-06-12",{"date":1999,"open":1753,"high":639,"low":913,"close":913,"change":238,"percent_change":1178,"volume":2000,"transactions":9,"vwap":913},"2025-06-11",15200,{"date":2002,"open":1797,"high":94,"low":1941,"close":639,"change":19,"percent_change":2003,"volume":1932,"transactions":9,"vwap":639},"2025-06-10",0.97,{"date":2005,"open":1475,"high":1475,"low":1171,"close":1753,"change":1564,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1753},"2025-06-09",-11.97,99100,{"date":2009,"open":2010,"high":2010,"low":1475,"close":1501,"change":286,"percent_change":1937,"volume":2011,"transactions":9,"vwap":1501},"2025-06-06",2.58,33950,{"date":2013,"open":1518,"high":2014,"low":1797,"close":1485,"change":185,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1485},"2025-06-05",2.61,-4.69,52400,{"date":2018,"open":989,"high":2010,"low":1501,"close":1518,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1518},"2025-06-04",0.168,7.02,28300,{"date":2023,"open":1486,"high":2024,"low":2025,"close":2026,"change":815,"percent_change":1134,"volume":1273,"transactions":9,"vwap":2026},"2025-06-03",2.496,2.28,2.392,{"date":2028,"open":1487,"high":945,"low":1487,"close":1486,"change":515,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1486},"2025-06-02",6.03,31000,{"date":2032,"open":1488,"high":1488,"low":2025,"close":1487,"change":303,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1487},"2025-05-30",-1.69,37400,{"date":2036,"open":1486,"high":2037,"low":2038,"close":1488,"change":734,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1488},"2025-05-29",2.462,2.262,-0.84,35900,{"date":2042,"open":1454,"high":1493,"low":1463,"close":1183,"change":598,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1183},"2025-05-28",7.21,71400,{"date":2046,"open":1450,"high":2047,"low":913,"close":402,"change":381,"percent_change":2048,"volume":2049,"transactions":9,"vwap":402},"2025-05-27",2.318,4.72,86650,{"date":2051,"open":1463,"high":2052,"low":639,"close":80,"change":286,"percent_change":2053,"volume":2054,"transactions":9,"vwap":80},"2025-05-23",2.19,-4.5,43950,{"date":2056,"open":2025,"high":2025,"low":1463,"close":402,"change":271,"percent_change":271,"volume":2057,"transactions":9,"vwap":402},"2025-05-22",79700,{"date":2059,"open":1454,"high":1504,"low":1463,"close":402,"change":19,"percent_change":2060,"volume":2061,"transactions":9,"vwap":402},"2025-05-21",0.91,64350,{"date":2063,"open":1474,"high":2064,"low":1463,"close":1454,"change":238,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1454},"2025-05-20",2.31,-3.51,66850,{"date":2068,"open":2069,"high":1488,"low":1882,"close":2025,"change":1203,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2025},"2025-05-19",1.964,12.87,167050,{"date":2073,"open":1077,"high":20,"low":1409,"close":1450,"change":230,"percent_change":1654,"volume":2074,"transactions":9,"vwap":1450},"2025-05-16",101150,{"date":2076,"open":1158,"high":1450,"low":1362,"close":1171,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1171},"2025-05-15",0.136,7.46,217500,{"date":2081,"open":1376,"high":1469,"low":1376,"close":2082,"change":671,"percent_change":1812,"volume":2083,"transactions":9,"vwap":2082},"2025-05-14",1.824,245850,{"date":2085,"open":945,"high":1518,"low":1164,"close":1437,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1437},"2025-05-13",-0.66,-25.78,630800,{"date":2090,"open":1711,"high":2091,"low":945,"close":1518,"change":238,"percent_change":566,"volume":2092,"transactions":9,"vwap":1518},"2025-05-12",2.96,641400,{"date":2094,"open":2025,"high":1703,"low":80,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-05-09",2.64,0.44,20,1320750,{"date":2100,"open":1887,"high":945,"low":1887,"close":1454,"change":1636,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1454},"2025-05-08",20.88,2144500,{"date":2104,"open":2105,"high":1450,"low":2106,"close":2107,"change":815,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-07",1.672,1.412,1.82,-3.6,931000,{"date":2111,"open":1409,"high":2112,"low":1069,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-05-06",2.178,1.888,0.242,14.7,5556050,{"date":2118,"open":1356,"high":1362,"low":1356,"close":1152,"change":721,"percent_change":1027,"volume":2119,"transactions":9,"vwap":1152},"2025-05-05",2258200,{"date":2121,"open":2122,"high":2123,"low":1099,"close":2124,"change":1404,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-05-02",1.63,1.708,1.622,-3.45,16450,{"date":2128,"open":1099,"high":1069,"low":1099,"close":1331,"change":19,"percent_change":261,"volume":2129,"transactions":9,"vwap":1331},"2025-05-01",11250,{"date":2131,"open":1409,"high":1409,"low":2132,"close":1108,"change":1254,"percent_change":609,"volume":2133,"transactions":9,"vwap":1108},"2025-04-30",1.648,19850,{"date":2135,"open":1158,"high":1164,"low":1113,"close":278,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":278},"2025-04-29",-0.088,-4.89,15100,{"date":2140,"open":1362,"high":2141,"low":1108,"close":1376,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1376},"2025-04-28",1.88,0.116,6.9,91400,{"date":2146,"open":1362,"high":2147,"low":1108,"close":2148,"change":1942,"percent_change":2149,"volume":1440,"transactions":9,"vwap":2148},"2025-04-25",1.702,1.682,-1.06,{"date":2151,"open":2152,"high":853,"low":1108,"close":1362,"change":889,"percent_change":858,"volume":1302,"transactions":9,"vwap":1362},"2025-04-24",1.67,{"date":2154,"open":1362,"high":1409,"low":2122,"close":1355,"change":835,"percent_change":1114,"volume":2155,"transactions":9,"vwap":1355},"2025-04-23",15650,{"date":179,"open":1099,"high":1362,"low":1099,"close":1331,"change":230,"percent_change":1643,"volume":2157,"transactions":9,"vwap":1331},8050]