[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JCTC":3,"homepage-market-summary":31,"stock-historical-JCTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JCTC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Jewett-Cameron Trading","Nasdaq",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Jewett-Cameron Trading Co Ltd through its subsidiaries engages in the wholesale distribution of a variety of specialty wood products. Its operating segments include, The Industrial wood products segment is engaged in the processing and distribution of industrial wood products. The Pet Fencing and Other segment, which is the key revenue driver, operates as a wholesaler of wood products and a manufacturer and distributor of specialty metal products. The Seed processing and sales segment processes and distributes agricultural seed and Corporate and administrative. The company predominantly operates in the United States and also has a presence in Canada, Latin America, Europe and Asia Pacific, and other regions.","45","North Plains, OR",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.965,2.92,3.06,2.87,2.95,0.015,0.51,4292.159,64,2.937,3.82,1.54,21745.923375227092,62.5,7668,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.35,18548,6769951.767182,-23.58,"2025-04-23",[184,185,194,203,210,217,223,231,240,248,255,262,266,271,280,287,293,303,310,319,328,332,341,349,355,361,368,373,379,384,389,396,403,412,420,429,435,440,446,453,463,472,480,487,495,503,512,520,529,537,545,550,556,563,571,578,584,590,594,600,604,608,615,620,625,629,633,638,645,650,653,661,669,676,682,688,692,697,701,708,714,720,726,730,737,741,746,750,755,760,765,770,776,779,783,787,793,798,802,805,810,813,816,820,824,828,832,835,838,841,846,849,853,857,861,864,867,872,876,881,886,892,898,903,908,914,919,924,928,931,936,938,940,942,947,952,956,960,964,968,971,975,978,982,986,990,994,997,1000,1004,1007,1010,1013,1016,1019,1023,1025,1029,1033,1036,1040,1043,1047,1051,1054,1058,1063,1067,1071,1074,1077,1080,1084,1088,1091,1094,1098,1103,1107,1111,1116,1120,1124,1127,1132,1137,1141,1146,1150,1152,1157,1160,1165,1168,1171,1174,1177,1181,1185,1188,1191,1196,1200,1204,1208,1211,1214,1218,1222,1227,1230,1235,1238,1240,1244,1247,1249,1252,1255,1258,1262,1265,1269,1272,1275,1279,1284,1288,1291,1296,1300,1304,1309,1314,1318,1321,1327,1331,1335,1340,1347,1350,1354,1357,1362,1367,1373,1378,1384,1389,1395,1400,1404,1408,1411,1414,1418,1421,1424,1427,1430,1434,1436,1438,1441,1444,1447,1450,1455,1460,1465,1468,1471,1474,1477,1479,1484,1486,1490,1494,1498,1503,1506,1511,1516,1519,1523,1525,1530,1534,1537,1541,1543,1545,1549,1553,1556,1559,1561,1563,1567,1572,1576,1579,1584,1587,1591,1595,1598,1603,1609,1611,1614,1616,1620,1622,1625,1627,1629,1632,1635,1638,1642,1645,1649,1651,1654,1657,1659,1661,1663,1667,1670,1673,1675,1677,1680,1682,1685,1687,1689,1691,1693,1696,1698,1700,1702,1706,1709,1712,1714,1716,1720,1723,1727,1729,1732,1735,1741,1745,1751,1755,1761,1765,1767],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",2.8999,2.99,0.02,0.68,14829.168619,462,2.9495,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":189,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.9,2.97,2.93,0.69,7363.1449,105,2.9375,{"date":204,"open":198,"high":198,"low":205,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",2.91,0,11387.1449,69,2.9141,{"date":211,"open":20,"high":20,"low":196,"close":205,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",-0.04,-1.36,3597.1449,62,2.9116,{"date":218,"open":205,"high":20,"low":196,"close":20,"change":219,"percent_change":74,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.04,1025.3049,47,2.916,{"date":224,"open":196,"high":225,"low":196,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.935,-0.02,-0.68,4642.1449,44,2.9189,{"date":232,"open":233,"high":233,"low":234,"close":198,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.945,2.84,0.03,1.03,13018.1449,63,2.9009,{"date":241,"open":198,"high":242,"low":196,"close":196,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.94,-0.03,-1.02,10161.1449,117,2.9277,{"date":249,"open":242,"high":242,"low":196,"close":198,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.01,0.34,4307.1449,55,2.9224,{"date":256,"open":19,"high":257,"low":19,"close":17,"change":258,"percent_change":142,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.96,-0.01,7471.773102,90,2.9179,{"date":263,"open":205,"high":20,"low":196,"close":198,"change":258,"percent_change":142,"volume":264,"transactions":215,"vwap":265},"2026-09-18",3909.1449,2.9231,{"date":267,"open":257,"high":268,"low":242,"close":242,"change":206,"percent_change":206,"volume":269,"transactions":246,"vwap":270},"2026-09-17",3.13,6968.1449,3.0149,{"date":272,"open":273,"high":197,"low":274,"close":242,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",2.8,2.79,0.06,2.08,10727.1449,128,2.9005,{"date":281,"open":205,"high":225,"low":282,"close":282,"change":226,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",2.88,-0.69,20147.1129,89,2.9022,{"date":288,"open":196,"high":198,"low":196,"close":196,"change":289,"percent_change":290,"volume":291,"transactions":253,"vwap":292},"2026-09-14",-0.0267,-0.91,8444.441229,2.9057,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",2.67,3.055,2.9267,-0.0033,-0.11,6735.9032,163,2.9402,{"date":304,"open":198,"high":305,"low":205,"close":198,"change":306,"percent_change":307,"volume":308,"transactions":285,"vwap":309},"2026-09-10",3.04,-0.085,-2.82,14928.1449,2.9697,{"date":311,"open":20,"high":312,"low":313,"close":314,"change":132,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",3.15,2.9039,3.015,3.08,19117.1449,115,3.0384,{"date":320,"open":321,"high":198,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",2.86,2.925,-0.005,-0.17,1777.0632,53,2.9092,{"date":329,"open":17,"high":233,"low":205,"close":198,"change":250,"percent_change":251,"volume":330,"transactions":246,"vwap":331},"2026-09-04",31153.1449,2.9199,{"date":333,"open":334,"high":335,"low":17,"close":17,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",2.955,2.9897,-0.07,-2.34,3325.9032,77,2.9475,{"date":342,"open":343,"high":343,"low":242,"close":188,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",3.1,0.05,1.7,11867.1449,84,3.0761,{"date":350,"open":351,"high":305,"low":225,"close":242,"change":226,"percent_change":227,"volume":352,"transactions":353,"vwap":354},"2026-09-01",3.005,8931.1449,369,2.9958,{"date":356,"open":357,"high":357,"low":198,"close":257,"change":206,"percent_change":206,"volume":358,"transactions":359,"vwap":360},"2026-08-31",3.01,4067.882242,120,2.9757,{"date":362,"open":282,"high":363,"low":282,"close":257,"change":235,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",3.02,1.02,3401.3144,74,2.951,{"date":369,"open":205,"high":20,"low":196,"close":198,"change":226,"percent_change":227,"volume":370,"transactions":371,"vwap":372},"2026-08-27",12881.3144,130,2.9208,{"date":374,"open":196,"high":375,"low":196,"close":20,"change":206,"percent_change":206,"volume":376,"transactions":377,"vwap":378},"2026-08-26",2.985,2671.009,75,2.9417,{"date":380,"open":205,"high":257,"low":19,"close":20,"change":219,"percent_change":74,"volume":381,"transactions":382,"vwap":383},"2026-08-25",15497.0727,278,2.9125,{"date":385,"open":386,"high":386,"low":196,"close":205,"change":243,"percent_change":244,"volume":387,"transactions":388,"vwap":209},"2026-08-24",3,3691.4734,49,{"date":390,"open":17,"high":242,"low":196,"close":242,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",-0.0388,-1.3,16254.9657,140,2.9158,{"date":397,"open":363,"high":363,"low":19,"close":398,"change":399,"percent_change":212,"volume":400,"transactions":401,"vwap":402},"2026-08-20",2.9788,-0.0012,23447.3144,101,2.9139,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":371,"vwap":411},"2026-08-19",3.03,3.185,2.98,-0.06,-1.97,15161.997369,3.0277,{"date":413,"open":414,"high":414,"low":257,"close":305,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-18",3.22,-0.26,-7.88,45960.082369,265,3.0512,{"date":421,"open":205,"high":422,"low":205,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-17",3.32,3.3,0.39,13.4,209582.474729,1318,3.222,{"date":430,"open":196,"high":431,"low":196,"close":205,"change":250,"percent_change":251,"volume":432,"transactions":433,"vwap":434},"2026-08-14",2.9899,2447.7094,50,2.9347,{"date":436,"open":20,"high":20,"low":321,"close":196,"change":226,"percent_change":227,"volume":437,"transactions":438,"vwap":439},"2026-08-13",45091.3144,141,2.9163,{"date":441,"open":17,"high":198,"low":321,"close":17,"change":408,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-12",-2.01,10646.3144,82,2.9067,{"date":447,"open":448,"high":448,"low":19,"close":407,"change":299,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",3.05,-3.56,9921.3144,131,2.9499,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",3.14,2.89,3.09,-0.05,-1.59,11273.2267,145,3.0283,{"date":464,"open":465,"high":466,"low":467,"close":455,"change":251,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-07",2.83,3.2,2.81,12.14,87690.3144,424,3.0702,{"date":473,"open":273,"high":474,"low":475,"close":273,"change":235,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-06",2.8299,2.7563,1.08,14990.3144,129,2.8017,{"date":481,"open":482,"high":274,"low":482,"close":483,"change":484,"percent_change":197,"volume":485,"transactions":401,"vwap":486},"2026-08-05",2.7,2.77,0.08,5924.3144,2.7444,{"date":488,"open":482,"high":489,"low":490,"close":490,"change":226,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",2.7899,2.69,-0.74,6226.3144,227,2.74,{"date":496,"open":497,"high":274,"low":295,"close":498,"change":275,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",2.6748,2.71,2.26,16038.211267,222,2.7156,{"date":504,"open":274,"high":274,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",2.63,2.65,-0.15,-5.36,16072.211267,116,2.7131,{"date":513,"open":514,"high":273,"low":514,"close":273,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",2.54,0.25,9.8,15345.3144,110,2.6851,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":219,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",2.51,2.6,2.55,1.59,5048.3144,60,2.5375,{"date":530,"open":531,"high":532,"low":531,"close":522,"change":189,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",2.5,2.5499,0.8,4322.7094,35,2.5387,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":408,"percent_change":542,"volume":543,"transactions":510,"vwap":544},"2026-07-27",2.5602,2.5957,2.49,-2.35,9698.5751,2.555,{"date":546,"open":524,"high":544,"low":541,"close":524,"change":250,"percent_change":424,"volume":547,"transactions":548,"vwap":549},"2026-07-24",10178.114955,138,2.5384,{"date":551,"open":531,"high":523,"low":552,"close":514,"change":553,"percent_change":465,"volume":554,"transactions":208,"vwap":555},"2026-07-23",2.48,0.07,6885.5751,2.5474,{"date":557,"open":523,"high":506,"low":558,"close":559,"change":560,"percent_change":508,"volume":561,"transactions":501,"vwap":562},"2026-07-22",2.44,2.47,-0.14,12291.5751,2.5859,{"date":564,"open":514,"high":490,"low":565,"close":566,"change":408,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",2.41,2.61,-2.25,30489.9791,433,2.5133,{"date":572,"open":498,"high":494,"low":531,"close":295,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",-0.1,-3.61,15802.146634,234,2.6622,{"date":579,"open":273,"high":580,"low":581,"close":483,"change":226,"percent_change":582,"volume":583,"transactions":9,"vwap":483},"2026-07-17",2.85,2.72,-0.72,12500,{"date":585,"open":490,"high":580,"low":586,"close":274,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":274},"2026-07-16",2.68,0.1,3.72,24000,{"date":591,"open":586,"high":581,"low":514,"close":490,"change":219,"percent_change":592,"volume":593,"transactions":9,"vwap":490},"2026-07-15",1.51,30600,{"date":595,"open":596,"high":597,"low":596,"close":506,"change":132,"percent_change":598,"volume":599,"transactions":9,"vwap":506},"2026-07-14",2.56,2.66,3.52,27200,{"date":601,"open":602,"high":523,"low":602,"close":596,"change":219,"percent_change":525,"volume":603,"transactions":9,"vwap":596},"2026-07-13",2.52,4800,{"date":605,"open":596,"high":596,"low":602,"close":602,"change":336,"percent_change":606,"volume":607,"transactions":9,"vwap":602},"2026-07-10",-2.7,4300,{"date":609,"open":610,"high":482,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-09",2.53,2.59,0.11,4.44,39900,{"date":616,"open":541,"high":514,"low":617,"close":552,"change":189,"percent_change":618,"volume":619,"transactions":9,"vwap":552},"2026-07-08",2.46,0.81,21000,{"date":621,"open":622,"high":566,"low":617,"close":617,"change":573,"percent_change":623,"volume":624,"transactions":9,"vwap":617},"2026-07-07",2.57,-3.91,48400,{"date":626,"open":602,"high":627,"low":602,"close":596,"change":206,"percent_change":206,"volume":628,"transactions":9,"vwap":596},"2026-07-06",2.75,44600,{"date":630,"open":514,"high":622,"low":631,"close":596,"change":553,"percent_change":467,"volume":632,"transactions":9,"vwap":596},"2026-07-02",2.43,17700,{"date":634,"open":635,"high":465,"low":636,"close":541,"change":553,"percent_change":456,"volume":637,"transactions":9,"vwap":541},"2026-07-01",2.37,2.3,41300,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-30",2.35,2.42,0.14,6.14,44200,{"date":646,"open":635,"high":635,"low":647,"close":647,"change":484,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-29",2.28,3.64,8600,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":652},"2026-06-26",2.2,{"date":654,"open":655,"high":656,"low":657,"close":652,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":652},"2026-06-25",2.19,2.27,2.15,0.13,6.28,26300,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-24",2.25,2.32,2.07,-0.18,-8,20500,{"date":670,"open":671,"high":672,"low":673,"close":663,"change":219,"percent_change":674,"volume":675,"transactions":9,"vwap":663},"2026-06-23",2.11,2.31,2.03,1.81,9800,{"date":677,"open":655,"high":678,"low":679,"close":680,"change":132,"percent_change":681,"volume":644,"transactions":9,"vwap":680},"2026-06-22",2.23,2.14,2.21,4.25,{"date":683,"open":684,"high":685,"low":684,"close":82,"change":189,"percent_change":686,"volume":687,"transactions":9,"vwap":82},"2026-06-18",2.1,2.17,0.95,17800,{"date":689,"open":685,"high":685,"low":690,"close":684,"change":206,"percent_change":206,"volume":691,"transactions":9,"vwap":684},"2026-06-17",2.09,11200,{"date":693,"open":690,"high":694,"low":690,"close":684,"change":243,"percent_change":695,"volume":696,"transactions":9,"vwap":684},"2026-06-16",2.13,-1.41,14400,{"date":698,"open":276,"high":635,"low":276,"close":694,"change":219,"percent_change":699,"volume":700,"transactions":9,"vwap":694},"2026-06-15",1.91,88400,{"date":702,"open":673,"high":703,"low":704,"close":690,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":690},"2026-06-12",2.22,1.93,0.26,14.21,33900,{"date":709,"open":710,"high":657,"low":711,"close":711,"change":258,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-11",1.9,1.83,-0.54,22900,{"date":715,"open":716,"high":716,"low":711,"close":717,"change":718,"percent_change":719,"volume":696,"transactions":9,"vwap":717},"2026-06-10",2,1.84,-0.13,-6.6,{"date":721,"open":722,"high":655,"low":699,"close":723,"change":243,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-09",2.06,1.97,-1.5,17600,{"date":727,"open":728,"high":684,"low":699,"close":716,"change":250,"percent_change":729,"volume":696,"transactions":9,"vwap":716},"2026-06-08",1.98,0.5,{"date":731,"open":673,"high":684,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-05",1.86,1.99,-0.09,-4.33,16600,{"date":738,"open":499,"high":499,"low":276,"close":276,"change":250,"percent_change":739,"volume":740,"transactions":9,"vwap":276},"2026-06-04",0.48,12600,{"date":742,"open":743,"high":665,"low":673,"close":665,"change":189,"percent_change":744,"volume":745,"transactions":9,"vwap":665},"2026-06-03",2.04,0.98,8000,{"date":747,"open":722,"high":657,"low":673,"close":748,"change":206,"percent_change":206,"volume":749,"transactions":9,"vwap":748},"2026-06-02",2.05,19600,{"date":751,"open":752,"high":636,"low":723,"close":748,"change":560,"percent_change":753,"volume":754,"transactions":9,"vwap":748},"2026-06-01",2.16,-6.39,55500,{"date":756,"open":610,"high":566,"low":671,"close":655,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":655},"2026-05-29",-0.28,-11.34,120600,{"date":761,"open":647,"high":541,"low":680,"close":559,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":559},"2026-05-28",0.31,14.35,136700,{"date":766,"open":636,"high":767,"low":679,"close":752,"change":734,"percent_change":768,"volume":769,"transactions":9,"vwap":752},"2026-05-27",2.4,-4,20700,{"date":771,"open":679,"high":772,"low":743,"close":663,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":663},"2026-05-26",2.29,0.12,5.63,29600,{"date":777,"open":276,"high":752,"low":276,"close":694,"change":344,"percent_change":767,"volume":778,"transactions":9,"vwap":694},"2026-05-22",6700,{"date":780,"open":723,"high":276,"low":723,"close":276,"change":484,"percent_change":781,"volume":782,"transactions":9,"vwap":276},"2026-05-21",4,8300,{"date":784,"open":733,"high":716,"low":785,"close":716,"change":206,"percent_change":206,"volume":786,"transactions":9,"vwap":716},"2026-05-20",1.92,7700,{"date":788,"open":789,"high":790,"low":789,"close":716,"change":587,"percent_change":791,"volume":792,"transactions":9,"vwap":716},"2026-05-19",1.95,2.01,5.26,15300,{"date":794,"open":699,"high":733,"low":795,"close":710,"change":258,"percent_change":796,"volume":797,"transactions":9,"vwap":710},"2026-05-18",1.89,-0.52,37200,{"date":799,"open":790,"high":790,"low":699,"close":699,"change":734,"percent_change":800,"volume":801,"transactions":9,"vwap":699},"2026-05-15",-4.5,24300,{"date":803,"open":716,"high":790,"low":728,"close":716,"change":250,"percent_change":729,"volume":804,"transactions":9,"vwap":716},"2026-05-14",3900,{"date":806,"open":807,"high":673,"low":789,"close":733,"change":458,"percent_change":808,"volume":809,"transactions":9,"vwap":733},"2026-05-13",1.96,-2.45,98500,{"date":811,"open":807,"high":743,"low":710,"close":743,"change":344,"percent_change":522,"volume":812,"transactions":9,"vwap":743},"2026-05-12",41700,{"date":814,"open":790,"high":673,"low":704,"close":733,"change":206,"percent_change":206,"volume":815,"transactions":9,"vwap":733},"2026-05-11",68400,{"date":817,"open":276,"high":276,"low":789,"close":733,"change":408,"percent_change":818,"volume":819,"transactions":9,"vwap":733},"2026-05-08",-2.93,31300,{"date":821,"open":679,"high":679,"low":733,"close":748,"change":235,"percent_change":822,"volume":823,"transactions":9,"vwap":748},"2026-05-07",1.49,87300,{"date":825,"open":733,"high":685,"low":733,"close":826,"change":235,"percent_change":592,"volume":827,"transactions":9,"vwap":826},"2026-05-06",2.02,38400,{"date":829,"open":728,"high":673,"low":723,"close":733,"change":226,"percent_change":830,"volume":831,"transactions":9,"vwap":733},"2026-05-05",-1,21600,{"date":833,"open":723,"high":826,"low":723,"close":790,"change":250,"percent_change":729,"volume":834,"transactions":9,"vwap":790},"2026-05-04",14900,{"date":836,"open":723,"high":716,"low":807,"close":716,"change":219,"percent_change":743,"volume":837,"transactions":9,"vwap":716},"2026-05-01",27100,{"date":839,"open":807,"high":807,"low":807,"close":807,"change":206,"percent_change":206,"volume":840,"transactions":9,"vwap":807},"2026-04-30",2500,{"date":842,"open":843,"high":716,"low":843,"close":807,"change":258,"percent_change":844,"volume":845,"transactions":9,"vwap":807},"2026-04-29",1.94,-0.51,120800,{"date":847,"open":716,"high":716,"low":723,"close":723,"change":243,"percent_change":724,"volume":848,"transactions":9,"vwap":723},"2026-04-28",3600,{"date":850,"open":710,"high":716,"low":710,"close":716,"change":553,"percent_change":851,"volume":852,"transactions":9,"vwap":716},"2026-04-27",3.63,3400,{"date":854,"open":795,"high":843,"low":855,"close":704,"change":189,"percent_change":61,"volume":856,"transactions":9,"vwap":704},"2026-04-24",1.88,13000,{"date":858,"open":699,"high":699,"low":710,"close":699,"change":226,"percent_change":859,"volume":860,"transactions":9,"vwap":699},"2026-04-23",-1.04,5400,{"date":862,"open":843,"high":843,"low":710,"close":704,"change":258,"percent_change":796,"volume":863,"transactions":9,"vwap":704},"2026-04-22",2600,{"date":865,"open":716,"high":748,"low":855,"close":843,"change":132,"percent_change":866,"volume":860,"transactions":9,"vwap":843},"2026-04-21",4.86,{"date":868,"open":843,"high":843,"low":869,"close":869,"change":573,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-04-20",1.85,-5.13,4000,{"date":873,"open":699,"high":694,"low":699,"close":789,"change":189,"percent_change":874,"volume":875,"transactions":9,"vwap":789},"2026-04-17",1.04,15700,{"date":877,"open":869,"high":704,"low":878,"close":704,"change":275,"percent_change":879,"volume":880,"transactions":9,"vwap":704},"2026-04-16",1.73,3.21,40900,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":275,"percent_change":885,"volume":786,"transactions":9,"vwap":884},"2026-04-15",1.76,1.87,3.31,{"date":887,"open":888,"high":717,"low":889,"close":674,"change":773,"percent_change":890,"volume":891,"transactions":9,"vwap":674},"2026-04-14",1.74,1.61,7.1,23000,{"date":893,"open":894,"high":878,"low":889,"close":895,"change":258,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-13",1.67,1.69,-0.59,61400,{"date":899,"open":900,"high":901,"low":900,"close":345,"change":206,"percent_change":206,"volume":902,"transactions":9,"vwap":345},"2026-04-10",1.62,1.78,63900,{"date":904,"open":525,"high":905,"low":906,"close":345,"change":189,"percent_change":907,"volume":840,"transactions":9,"vwap":345},"2026-04-09",1.71,1.56,1.19,{"date":909,"open":878,"high":878,"low":910,"close":911,"change":235,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-08",1.66,1.68,1.82,5500,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":250,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-07",1.65,0.61,600,{"date":920,"open":911,"high":345,"low":921,"close":921,"change":458,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-06",1.64,-2.96,3800,{"date":925,"open":926,"high":895,"low":27,"close":895,"change":587,"percent_change":927,"volume":860,"transactions":9,"vwap":895},"2026-04-02",1.6,6.29,{"date":929,"open":900,"high":916,"low":525,"close":525,"change":212,"percent_change":808,"volume":930,"transactions":9,"vwap":525},"2026-04-01",15200,{"date":932,"open":916,"high":894,"low":900,"close":933,"change":226,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-31",1.63,-1.21,10400,{"date":937,"open":900,"high":916,"low":900,"close":916,"change":206,"percent_change":206,"volume":923,"transactions":9,"vwap":916},"2026-03-30",{"date":939,"open":894,"high":894,"low":916,"close":916,"change":206,"percent_change":206,"volume":848,"transactions":9,"vwap":916},"2026-03-27",{"date":941,"open":906,"high":916,"low":906,"close":916,"change":206,"percent_change":206,"volume":804,"transactions":9,"vwap":916},"2026-03-26",{"date":943,"open":921,"high":944,"low":945,"close":916,"change":243,"percent_change":946,"volume":792,"transactions":9,"vwap":916},"2026-03-25",1.72,1.55,-1.79,{"date":948,"open":888,"high":949,"low":911,"close":911,"change":560,"percent_change":950,"volume":951,"transactions":9,"vwap":911},"2026-03-24",1.75,-7.69,6900,{"date":953,"open":901,"high":912,"low":944,"close":912,"change":189,"percent_change":954,"volume":955,"transactions":9,"vwap":912},"2026-03-23",1.11,6300,{"date":957,"open":944,"high":958,"low":944,"close":958,"change":219,"percent_change":656,"volume":959,"transactions":9,"vwap":958},"2026-03-20",1.8,11600,{"date":961,"open":894,"high":901,"low":894,"close":883,"change":219,"percent_change":962,"volume":963,"transactions":9,"vwap":883},"2026-03-19",2.33,5200,{"date":965,"open":944,"high":949,"low":916,"close":944,"change":966,"percent_change":967,"volume":745,"transactions":9,"vwap":944},"2026-03-18",-0.08,-4.44,{"date":969,"open":674,"high":674,"low":958,"close":958,"change":219,"percent_change":656,"volume":970,"transactions":9,"vwap":958},"2026-03-17",9500,{"date":972,"open":958,"high":958,"low":905,"close":883,"change":250,"percent_change":973,"volume":974,"transactions":9,"vwap":883},"2026-03-16",0.57,10300,{"date":976,"open":878,"high":674,"low":944,"close":949,"change":243,"percent_change":977,"volume":970,"transactions":9,"vwap":949},"2026-03-13",-1.69,{"date":979,"open":958,"high":674,"low":901,"close":901,"change":212,"percent_change":980,"volume":981,"transactions":9,"vwap":901},"2026-03-12",-2.2,7800,{"date":983,"open":984,"high":912,"low":905,"close":912,"change":235,"percent_change":911,"volume":985,"transactions":9,"vwap":912},"2026-03-11",1.77,5300,{"date":987,"open":921,"high":912,"low":921,"close":988,"change":206,"percent_change":206,"volume":989,"transactions":9,"vwap":988},"2026-03-10",1.79,5800,{"date":991,"open":901,"high":958,"low":984,"close":988,"change":189,"percent_change":992,"volume":993,"transactions":9,"vwap":988},"2026-03-09",1.13,2900,{"date":995,"open":888,"high":984,"low":345,"close":984,"change":219,"percent_change":672,"volume":996,"transactions":9,"vwap":984},"2026-03-06",27600,{"date":998,"open":883,"high":883,"low":911,"close":878,"change":250,"percent_change":999,"volume":989,"transactions":9,"vwap":878},"2026-03-05",0.58,{"date":1001,"open":944,"high":944,"low":905,"close":944,"change":258,"percent_change":1002,"volume":1003,"transactions":9,"vwap":944},"2026-03-04",-0.58,3000,{"date":1005,"open":949,"high":901,"low":905,"close":878,"change":408,"percent_change":1006,"volume":848,"transactions":9,"vwap":878},"2026-03-03",-3.35,{"date":1008,"open":883,"high":717,"low":883,"close":988,"change":336,"percent_change":1009,"volume":993,"transactions":9,"vwap":988},"2026-03-02",-3.76,{"date":1011,"open":884,"high":884,"low":883,"close":732,"change":258,"percent_change":1012,"volume":786,"transactions":9,"vwap":732},"2026-02-27",-0.53,{"date":1014,"open":988,"high":884,"low":949,"close":884,"change":344,"percent_change":627,"volume":1015,"transactions":9,"vwap":884},"2026-02-26",71500,{"date":1017,"open":674,"high":717,"low":883,"close":912,"change":189,"percent_change":954,"volume":1018,"transactions":9,"vwap":912},"2026-02-25",38000,{"date":1020,"open":674,"high":711,"low":988,"close":958,"change":226,"percent_change":1021,"volume":1022,"transactions":9,"vwap":958},"2026-02-24",-1.1,12000,{"date":1024,"open":674,"high":855,"low":988,"close":912,"change":219,"percent_change":663,"volume":713,"transactions":9,"vwap":912},"2026-02-23",{"date":1026,"open":958,"high":869,"low":949,"close":901,"change":243,"percent_change":1027,"volume":1028,"transactions":9,"vwap":901},"2026-02-20",-1.66,72100,{"date":1030,"open":869,"high":732,"low":674,"close":674,"change":258,"percent_change":1031,"volume":1032,"transactions":9,"vwap":674},"2026-02-19",-0.55,4600,{"date":1034,"open":869,"high":855,"low":912,"close":912,"change":226,"percent_change":1035,"volume":792,"transactions":9,"vwap":912},"2026-02-18",-1.09,{"date":1037,"open":710,"high":785,"low":912,"close":717,"change":336,"percent_change":1038,"volume":1039,"transactions":9,"vwap":717},"2026-02-17",-3.66,8200,{"date":1041,"open":699,"high":728,"low":795,"close":699,"change":250,"percent_change":1042,"volume":583,"transactions":9,"vwap":699},"2026-02-13",0.53,{"date":1044,"open":716,"high":716,"low":795,"close":710,"change":408,"percent_change":1045,"volume":1046,"transactions":9,"vwap":710},"2026-02-12",-3.06,41100,{"date":1048,"open":785,"high":665,"low":795,"close":807,"change":344,"percent_change":1049,"volume":1050,"transactions":9,"vwap":807},"2026-02-11",2.62,26400,{"date":1052,"open":733,"high":733,"low":855,"close":699,"change":250,"percent_change":1042,"volume":1053,"transactions":9,"vwap":699},"2026-02-10",20800,{"date":1055,"open":733,"high":733,"low":717,"close":710,"change":458,"percent_change":1056,"volume":1057,"transactions":9,"vwap":710},"2026-02-09",-2.56,25300,{"date":1059,"open":958,"high":748,"low":901,"close":789,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":789},"2026-02-06",0.15,8.33,171300,{"date":1064,"open":732,"high":704,"low":901,"close":958,"change":573,"percent_change":1065,"volume":1066,"transactions":9,"vwap":958},"2026-02-05",-5.26,38900,{"date":1068,"open":699,"high":733,"low":883,"close":710,"change":734,"percent_change":1069,"volume":1070,"transactions":9,"vwap":710},"2026-02-04",-4.52,68300,{"date":1072,"open":673,"high":743,"low":785,"close":733,"change":250,"percent_change":22,"volume":1073,"transactions":9,"vwap":733},"2026-02-03",14800,{"date":1075,"open":807,"high":790,"low":988,"close":728,"change":553,"percent_change":1076,"volume":989,"transactions":9,"vwap":728},"2026-02-02",3.66,{"date":1078,"open":790,"high":790,"low":699,"close":699,"change":336,"percent_change":1079,"volume":970,"transactions":9,"vwap":699},"2026-01-30",-3.54,{"date":1081,"open":665,"high":671,"low":807,"close":728,"change":458,"percent_change":1082,"volume":1083,"transactions":9,"vwap":728},"2026-01-29",-2.46,4200,{"date":1085,"open":671,"high":671,"low":728,"close":673,"change":212,"percent_change":1086,"volume":1087,"transactions":9,"vwap":673},"2026-01-28",-1.93,4500,{"date":1089,"open":748,"high":671,"low":748,"close":665,"change":189,"percent_change":744,"volume":1090,"transactions":9,"vwap":665},"2026-01-27",6600,{"date":1092,"open":743,"high":690,"low":855,"close":748,"change":235,"percent_change":822,"volume":1093,"transactions":9,"vwap":748},"2026-01-26",14200,{"date":1095,"open":684,"high":671,"low":826,"close":826,"change":458,"percent_change":1096,"volume":1097,"transactions":9,"vwap":826},"2026-01-23",-2.42,27500,{"date":1099,"open":704,"high":684,"low":704,"close":665,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":665},"2026-01-22",0.16,8.38,53900,{"date":1104,"open":988,"high":716,"low":988,"close":699,"change":1100,"percent_change":1105,"volume":1106,"transactions":9,"vwap":699},"2026-01-21",9.14,118000,{"date":1108,"open":958,"high":717,"low":910,"close":949,"change":408,"percent_change":1109,"volume":1110,"transactions":9,"vwap":949},"2026-01-20",-3.31,131200,{"date":1112,"open":716,"high":665,"low":958,"close":674,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":674},"2026-01-16",-0.31,-14.62,55800,{"date":1117,"open":657,"high":664,"low":684,"close":82,"change":718,"percent_change":1118,"volume":1119,"transactions":9,"vwap":82},"2026-01-15",-5.78,32800,{"date":1121,"open":640,"high":565,"low":655,"close":663,"change":966,"percent_change":1122,"volume":1123,"transactions":9,"vwap":663},"2026-01-14",-3.43,12300,{"date":1125,"open":962,"high":767,"low":656,"close":962,"change":408,"percent_change":1126,"volume":985,"transactions":9,"vwap":962},"2026-01-13",-2.51,{"date":1128,"open":664,"high":767,"low":655,"close":1129,"change":258,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-01-12",2.39,-0.42,25200,{"date":1133,"open":1134,"high":617,"low":636,"close":767,"change":458,"percent_change":1135,"volume":1136,"transactions":9,"vwap":767},"2026-01-09",2.45,-2.04,21900,{"date":1138,"open":617,"high":522,"low":640,"close":1134,"change":235,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1134},"2026-01-08",1.24,37600,{"date":1142,"open":641,"high":1143,"low":565,"close":641,"change":299,"percent_change":1144,"volume":1145,"transactions":9,"vwap":641},"2026-01-07",2.58,-4.35,2200,{"date":1147,"open":617,"high":610,"low":641,"close":610,"change":484,"percent_change":1148,"volume":1149,"transactions":9,"vwap":610},"2026-01-06",3.27,18200,{"date":1151,"open":635,"high":552,"low":636,"close":1134,"change":553,"percent_change":242,"volume":856,"transactions":9,"vwap":1134},"2026-01-05",{"date":1153,"open":656,"high":1154,"low":680,"close":1154,"change":658,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-01-02",2.38,5.78,5600,{"date":1158,"open":672,"high":664,"low":663,"close":663,"change":734,"percent_change":1159,"volume":778,"transactions":9,"vwap":663},"2025-12-31",-3.85,{"date":1161,"open":640,"high":640,"low":652,"close":1162,"change":258,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2025-12-30",2.34,-0.43,22500,{"date":1166,"open":663,"high":640,"low":82,"close":640,"change":235,"percent_change":1167,"volume":725,"transactions":9,"vwap":640},"2025-12-29",1.29,{"date":1169,"open":664,"high":664,"low":652,"close":664,"change":219,"percent_change":949,"volume":1170,"transactions":9,"vwap":664},"2025-12-26",23800,{"date":1172,"open":672,"high":672,"low":96,"close":647,"change":189,"percent_change":163,"volume":1173,"transactions":9,"vwap":647},"2025-12-24",26900,{"date":1175,"open":703,"high":499,"low":652,"close":499,"change":344,"percent_change":499,"volume":1176,"transactions":9,"vwap":499},"2025-12-23",15500,{"date":1178,"open":96,"high":664,"low":722,"close":680,"change":1100,"percent_change":1179,"volume":1180,"transactions":9,"vwap":680},"2025-12-22",7.8,46600,{"date":1182,"open":663,"high":499,"low":673,"close":748,"change":324,"percent_change":1183,"volume":1184,"transactions":9,"vwap":748},"2025-12-19",-7.66,95300,{"date":1186,"open":663,"high":663,"low":694,"close":703,"change":235,"percent_change":74,"volume":1187,"transactions":9,"vwap":703},"2025-12-18",10200,{"date":1189,"open":752,"high":655,"low":694,"close":655,"change":458,"percent_change":1190,"volume":1039,"transactions":9,"vwap":655},"2025-12-17",-2.23,{"date":1192,"open":663,"high":499,"low":684,"close":1193,"change":336,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-12-16",2.24,-3.03,32000,{"date":1197,"open":664,"high":640,"low":647,"close":672,"change":734,"percent_change":1198,"volume":1199,"transactions":9,"vwap":672},"2025-12-15",-3.75,43400,{"date":1201,"open":541,"high":541,"low":640,"close":767,"change":408,"percent_change":1202,"volume":1203,"transactions":9,"vwap":767},"2025-12-12",-2.44,12400,{"date":1205,"open":565,"high":622,"low":1154,"close":617,"change":132,"percent_change":1206,"volume":1207,"transactions":9,"vwap":617},"2025-12-11",3.8,19500,{"date":1209,"open":1210,"high":617,"low":1210,"close":635,"change":275,"percent_change":523,"volume":778,"transactions":9,"vwap":635},"2025-12-10",2.36,{"date":1212,"open":652,"high":672,"low":752,"close":672,"change":773,"percent_change":1213,"volume":797,"transactions":9,"vwap":672},"2025-12-09",5.48,{"date":1215,"open":657,"high":703,"low":684,"close":655,"change":658,"percent_change":1216,"volume":1217,"transactions":9,"vwap":655},"2025-12-08",6.31,32600,{"date":1219,"open":276,"high":679,"low":826,"close":722,"change":226,"percent_change":1220,"volume":1221,"transactions":9,"vwap":722},"2025-12-05",-0.96,52800,{"date":1223,"open":680,"high":772,"low":826,"close":276,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":276},"2025-12-04",-0.2,-8.77,75200,{"date":1228,"open":678,"high":772,"low":685,"close":647,"change":1060,"percent_change":1229,"volume":827,"transactions":9,"vwap":647},"2025-12-03",7.04,{"date":1231,"open":636,"high":636,"low":665,"close":694,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":694},"2025-12-02",-0.39,-15.48,48700,{"date":1236,"open":1129,"high":524,"low":635,"close":602,"change":275,"percent_change":558,"volume":1237,"transactions":9,"vwap":602},"2025-12-01",2700,{"date":1239,"open":1210,"high":524,"low":1210,"close":617,"change":206,"percent_change":206,"volume":1237,"transactions":9,"vwap":617},"2025-11-28",{"date":1241,"open":622,"high":622,"low":565,"close":617,"change":189,"percent_change":1242,"volume":1243,"transactions":9,"vwap":617},"2025-11-26",0.82,700,{"date":1245,"open":641,"high":602,"low":641,"close":558,"change":235,"percent_change":1139,"volume":1246,"transactions":9,"vwap":558},"2025-11-25",1700,{"date":1248,"open":559,"high":522,"low":635,"close":565,"change":336,"percent_change":307,"volume":831,"transactions":9,"vwap":565},"2025-11-24",{"date":1250,"open":1134,"high":610,"low":1134,"close":552,"change":235,"percent_change":1251,"volume":1087,"transactions":9,"vwap":552},"2025-11-21",1.22,{"date":1253,"open":559,"high":514,"low":1134,"close":1134,"change":458,"percent_change":1254,"volume":852,"transactions":9,"vwap":1134},"2025-11-20",-2,{"date":1256,"open":559,"high":602,"low":559,"close":531,"change":458,"percent_change":1257,"volume":1087,"transactions":9,"vwap":531},"2025-11-19",-1.96,{"date":1259,"open":524,"high":524,"low":524,"close":524,"change":226,"percent_change":1260,"volume":1261,"transactions":9,"vwap":524},"2025-11-18",-0.78,500,{"date":1263,"open":524,"high":622,"low":524,"close":622,"change":206,"percent_change":206,"volume":1264,"transactions":9,"vwap":622},"2025-11-17",1100,{"date":1266,"open":523,"high":523,"low":622,"close":622,"change":773,"percent_change":1267,"volume":1268,"transactions":9,"vwap":622},"2025-11-14",4.9,2300,{"date":1270,"open":602,"high":611,"low":767,"close":1134,"change":966,"percent_change":1271,"volume":593,"transactions":9,"vwap":1134},"2025-11-13",-3.16,{"date":1273,"open":1143,"high":1049,"low":602,"close":610,"change":458,"percent_change":1274,"volume":863,"transactions":9,"vwap":610},"2025-11-12",-1.94,{"date":1276,"open":597,"high":19,"low":1143,"close":1143,"change":243,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1143},"2025-11-11",-1.15,12800,{"date":1280,"open":1281,"high":467,"low":523,"close":566,"change":336,"percent_change":1282,"volume":1283,"transactions":9,"vwap":566},"2025-11-10",2.76,-2.61,56200,{"date":1285,"open":597,"high":1286,"low":597,"close":586,"change":235,"percent_change":992,"volume":1287,"transactions":9,"vwap":586},"2025-11-07",2.78,1600,{"date":1289,"open":494,"high":494,"low":506,"close":506,"change":324,"percent_change":1290,"volume":963,"transactions":9,"vwap":506},"2025-11-06",-6.03,{"date":1292,"open":465,"high":465,"low":627,"close":1293,"change":73,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-11-05",2.82,8.05,1400,{"date":1297,"open":627,"high":627,"low":611,"close":566,"change":324,"percent_change":1298,"volume":1299,"transactions":9,"vwap":566},"2025-11-04",-6.12,29000,{"date":1301,"open":20,"high":20,"low":482,"close":1286,"change":1224,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1286},"2025-11-03",-6.71,22200,{"date":1305,"open":405,"high":1306,"low":197,"close":407,"change":507,"percent_change":1307,"volume":1308,"transactions":9,"vwap":407},"2025-10-31",3.07,-4.79,12700,{"date":1310,"open":1311,"high":1311,"low":315,"close":268,"change":458,"percent_change":1312,"volume":1313,"transactions":9,"vwap":268},"2025-10-30",3.18,-1.57,11500,{"date":1315,"open":455,"high":414,"low":268,"close":1311,"change":243,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1311},"2025-10-29",-0.93,9400,{"date":1319,"open":268,"high":879,"low":268,"close":879,"change":189,"percent_change":122,"volume":1320,"transactions":9,"vwap":879},"2025-10-28",300,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":212,"percent_change":1326,"volume":1295,"transactions":9,"vwap":1325},"2025-10-27",3.26,3.11,3.19,-1.24,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":458,"percent_change":1330,"volume":1320,"transactions":9,"vwap":1329},"2025-10-24",3.23,-1.52,{"date":1332,"open":1325,"high":1333,"low":1325,"close":1333,"change":206,"percent_change":206,"volume":1334,"transactions":9,"vwap":1333},"2025-10-23",3.28,1800,{"date":1336,"open":423,"high":1337,"low":879,"close":1333,"change":336,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1333},"2025-10-22",3.34,-2.09,3200,{"date":1341,"open":1342,"high":1343,"low":885,"close":1344,"change":250,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-10-21",3.33,3.4,3.35,0.3,10600,{"date":1348,"open":1343,"high":1343,"low":1333,"close":1337,"change":458,"percent_change":1349,"volume":1187,"transactions":9,"vwap":1337},"2025-10-20",-1.47,{"date":1351,"open":1342,"high":1352,"low":423,"close":1352,"change":258,"percent_change":1353,"volume":923,"transactions":9,"vwap":1352},"2025-10-17",3.39,-0.29,{"date":1355,"open":1342,"high":1343,"low":422,"close":1343,"change":206,"percent_change":206,"volume":1356,"transactions":9,"vwap":1343},"2025-10-16",6000,{"date":1358,"open":1359,"high":1359,"low":1344,"close":1343,"change":734,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1343},"2025-10-15",3.42,-2.58,10000,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":587,"percent_change":20,"volume":1366,"transactions":9,"vwap":1365},"2025-10-14",3.38,3.49,7000,{"date":1368,"open":1369,"high":1370,"low":1352,"close":1352,"change":966,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1352},"2025-10-13",3.41,3.5,-2.31,18500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":258,"percent_change":1353,"volume":852,"transactions":9,"vwap":1377},"2025-10-10",3.44,3.54,3.47,{"date":1379,"open":1380,"high":26,"low":1381,"close":1382,"change":966,"percent_change":567,"volume":1383,"transactions":9,"vwap":1382},"2025-10-09",3.7,3.45,3.48,9600,{"date":1385,"open":1386,"high":1387,"low":1381,"close":1386,"change":219,"percent_change":1388,"volume":1003,"transactions":9,"vwap":1386},"2025-10-08",3.56,3.62,1.14,{"date":1390,"open":1391,"high":648,"low":1392,"close":598,"change":408,"percent_change":1393,"volume":1394,"transactions":9,"vwap":598},"2025-10-07",3.55,3.43,-1.68,19200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":484,"percent_change":772,"volume":745,"transactions":9,"vwap":1399},"2025-10-06",3.53,3.6,3.58,{"date":1401,"open":1365,"high":1402,"low":1343,"close":1370,"change":966,"percent_change":1190,"volume":1403,"transactions":9,"vwap":1370},"2025-10-03",3.51,2100,{"date":1405,"open":1406,"high":1399,"low":1365,"close":1399,"change":219,"percent_change":992,"volume":1407,"transactions":9,"vwap":1399},"2025-10-02",3.57,11800,{"date":1409,"open":1370,"high":1399,"low":1392,"close":1376,"change":587,"percent_change":205,"volume":1410,"transactions":9,"vwap":1376},"2025-10-01",9100,{"date":1412,"open":1369,"high":1381,"low":1343,"close":1375,"change":966,"percent_change":1413,"volume":1339,"transactions":9,"vwap":1375},"2025-09-30",-2.27,{"date":1415,"open":1382,"high":1397,"low":1377,"close":598,"change":219,"percent_change":1416,"volume":1417,"transactions":9,"vwap":598},"2025-09-29",1.15,3500,{"date":1419,"open":1399,"high":1399,"low":1343,"close":1382,"change":132,"percent_change":506,"volume":1420,"transactions":9,"vwap":1382},"2025-09-26",16500,{"date":1422,"open":1377,"high":1382,"low":1352,"close":1352,"change":212,"percent_change":1423,"volume":649,"transactions":9,"vwap":1352},"2025-09-25",-1.17,{"date":1425,"open":1365,"high":1402,"low":1392,"close":1392,"change":458,"percent_change":1426,"volume":860,"transactions":9,"vwap":1392},"2025-09-24",-1.44,{"date":1428,"open":1402,"high":598,"low":1381,"close":1382,"change":212,"percent_change":1429,"volume":1372,"transactions":9,"vwap":1382},"2025-09-23",-1.14,{"date":1431,"open":1376,"high":1432,"low":1402,"close":598,"change":258,"percent_change":757,"volume":1433,"transactions":9,"vwap":598},"2025-09-22",3.59,83300,{"date":1435,"open":1391,"high":1406,"low":1397,"close":1397,"change":206,"percent_change":206,"volume":1394,"transactions":9,"vwap":1397},"2025-09-19",{"date":1437,"open":1376,"high":1406,"low":1397,"close":1397,"change":206,"percent_change":206,"volume":1410,"transactions":9,"vwap":1397},"2025-09-18",{"date":1439,"open":1432,"high":1432,"low":1397,"close":1397,"change":212,"percent_change":1440,"volume":1018,"transactions":9,"vwap":1397},"2025-09-17",-1.12,{"date":1442,"open":1399,"high":648,"low":1386,"close":1406,"change":250,"percent_change":1443,"volume":996,"transactions":9,"vwap":1406},"2025-09-16",0.28,{"date":1445,"open":1398,"high":1446,"low":1391,"close":1386,"change":408,"percent_change":1027,"volume":913,"transactions":9,"vwap":1386},"2025-09-15",3.67,{"date":1448,"open":1399,"high":1387,"low":1399,"close":1387,"change":275,"percent_change":895,"volume":1449,"transactions":9,"vwap":1387},"2025-09-12",2400,{"date":1451,"open":1387,"high":1452,"low":1386,"close":1386,"change":212,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1386},"2025-09-11",3.71,-1.11,8100,{"date":1456,"open":648,"high":1457,"low":1398,"close":1398,"change":408,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1398},"2025-09-10",3.65,-1.64,8400,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1076,"change":344,"percent_change":1464,"volume":985,"transactions":9,"vwap":1076},"2025-09-09",3.61,3.69,1.39,{"date":1466,"open":1446,"high":1446,"low":1398,"close":1462,"change":226,"percent_change":1031,"volume":1467,"transactions":9,"vwap":1462},"2025-09-08",13200,{"date":1469,"open":1432,"high":851,"low":1432,"close":851,"change":336,"percent_change":1470,"volume":863,"transactions":9,"vwap":851},"2025-09-05",-1.89,{"date":1472,"open":1462,"high":1380,"low":1391,"close":1380,"change":132,"percent_change":541,"volume":1473,"transactions":9,"vwap":1380},"2025-09-04",39300,{"date":1475,"open":1076,"high":1076,"low":1432,"close":1462,"change":408,"percent_change":1476,"volume":1164,"transactions":9,"vwap":1462},"2025-09-03",-1.63,{"date":1478,"open":1387,"high":1446,"low":1399,"close":1446,"change":275,"percent_change":910,"volume":1053,"transactions":9,"vwap":1446},"2025-09-02",{"date":1480,"open":1457,"high":1481,"low":1462,"close":1462,"change":734,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1462},"2025-08-29",3.68,-2.43,20000,{"date":1485,"open":1398,"high":1380,"low":1398,"close":1380,"change":132,"percent_change":541,"volume":1261,"transactions":9,"vwap":1380},"2025-08-28",{"date":1487,"open":1488,"high":1488,"low":1462,"close":1462,"change":507,"percent_change":1489,"volume":848,"transactions":9,"vwap":1462},"2025-08-27",3.76,-3.99,{"date":1491,"open":1492,"high":1492,"low":588,"close":1488,"change":219,"percent_change":476,"volume":1493,"transactions":9,"vwap":1488},"2025-08-26",3.84,1300,{"date":1495,"open":1492,"high":1496,"low":1452,"close":588,"change":560,"percent_change":1497,"volume":856,"transactions":9,"vwap":588},"2025-08-25",3.85,-3.63,{"date":1499,"open":1488,"high":1500,"low":1488,"close":1501,"change":612,"percent_change":198,"volume":1502,"transactions":9,"vwap":1501},"2025-08-22",3.95,3.86,3100,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1505},"2025-08-21",3.75,{"date":1507,"open":1452,"high":1508,"low":1452,"close":1505,"change":560,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1505},"2025-08-20",3.9,-3.6,6400,{"date":1512,"open":1513,"high":1514,"low":1446,"close":1515,"change":226,"percent_change":844,"volume":951,"transactions":9,"vwap":1515},"2025-08-19",3.92,3.94,3.89,{"date":1517,"open":1515,"high":1500,"low":1496,"close":1518,"change":642,"percent_change":1452,"volume":583,"transactions":9,"vwap":1518},"2025-08-18",3.91,{"date":1520,"open":1521,"high":1521,"low":1446,"close":1521,"change":612,"percent_change":357,"volume":1522,"transactions":9,"vwap":1521},"2025-08-15",3.77,400,{"date":1524,"open":1076,"high":1076,"low":1076,"close":1076,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1076},"2025-08-14",{"date":1526,"open":1508,"high":1527,"low":648,"close":1076,"change":415,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1076},"2025-08-13",3.93,-6.63,52200,{"date":1531,"open":1513,"high":1532,"low":1513,"close":1513,"change":206,"percent_change":206,"volume":1533,"transactions":9,"vwap":1513},"2025-08-12",4.02,13600,{"date":1535,"open":1536,"high":1513,"low":1399,"close":1513,"change":612,"percent_change":456,"volume":786,"transactions":9,"vwap":1513},"2025-08-11",3.83,{"date":1538,"open":1406,"high":1539,"low":1406,"close":1539,"change":773,"percent_change":1540,"volume":1261,"transactions":9,"vwap":1539},"2025-08-08",3.81,3.25,{"date":1542,"open":1463,"high":1463,"low":1463,"close":1463,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1463},"2025-08-07",{"date":1544,"open":1463,"high":1463,"low":1463,"close":1463,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1463},"2025-08-06",{"date":1546,"open":1505,"high":1515,"low":1463,"close":1463,"change":212,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1463},"2025-08-05",-1.07,94700,{"date":1550,"open":1457,"high":1527,"low":1406,"close":1551,"change":773,"percent_change":422,"volume":1552,"transactions":9,"vwap":1551},"2025-08-04",3.73,49500,{"date":1554,"open":1555,"high":1462,"low":1555,"close":1462,"change":612,"percent_change":455,"volume":918,"transactions":9,"vwap":1462},"2025-08-01",3.46,{"date":1557,"open":1382,"high":598,"low":1381,"close":1370,"change":250,"percent_change":1558,"volume":856,"transactions":9,"vwap":1370},"2025-07-31",0.29,{"date":1560,"open":1555,"high":1365,"low":1555,"close":1365,"change":250,"percent_change":1558,"volume":848,"transactions":9,"vwap":1365},"2025-07-30",{"date":1562,"open":1375,"high":1382,"low":1375,"close":1382,"change":553,"percent_change":748,"volume":1287,"transactions":9,"vwap":1382},"2025-07-29",{"date":1564,"open":1565,"high":1365,"low":1565,"close":1369,"change":250,"percent_change":1558,"volume":1566,"transactions":9,"vwap":1369},"2025-07-28",3.36,1500,{"date":1568,"open":1381,"high":1381,"low":1569,"close":1343,"change":243,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1343},"2025-07-25",3.37,-0.87,11100,{"date":1573,"open":1392,"high":1370,"low":1359,"close":1392,"change":966,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1392},"2025-07-24",-2.28,4700,{"date":1577,"open":598,"high":598,"low":1392,"close":1402,"change":612,"percent_change":1578,"volume":923,"transactions":9,"vwap":1402},"2025-07-23",3.24,{"date":1580,"open":1376,"high":1386,"low":1344,"close":1343,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1343},"2025-07-22",-0.16,-4.49,42700,{"date":1585,"open":1555,"high":1386,"low":1555,"close":1386,"change":344,"percent_change":1586,"volume":1334,"transactions":9,"vwap":1386},"2025-07-21",1.42,{"date":1588,"open":1381,"high":1397,"low":422,"close":1402,"change":226,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1402},"2025-07-18",-0.57,14100,{"date":1592,"open":1402,"high":1457,"low":1375,"close":1397,"change":408,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1397},"2025-07-17",-1.67,20900,{"date":1596,"open":1399,"high":1380,"low":1370,"close":1432,"change":275,"percent_change":345,"volume":1597,"transactions":9,"vwap":1432},"2025-07-16",15000,{"date":1599,"open":1600,"high":1505,"low":1397,"close":1397,"change":415,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1397},"2025-07-15",3.74,-6.86,110100,{"date":1604,"open":1501,"high":1605,"low":1488,"close":1606,"change":344,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-07-14",3.96,3.79,1.34,36300,{"date":1610,"open":1600,"high":1206,"low":1600,"close":1600,"change":206,"percent_change":206,"volume":1410,"transactions":9,"vwap":1600},"2025-07-11",{"date":1612,"open":1600,"high":1505,"low":588,"close":1600,"change":250,"percent_change":1613,"volume":1372,"transactions":9,"vwap":1600},"2025-07-10",0.27,{"date":1615,"open":1380,"high":1521,"low":1380,"close":1551,"change":206,"percent_change":206,"volume":1083,"transactions":9,"vwap":1551},"2025-07-09",{"date":1617,"open":1551,"high":1606,"low":1551,"close":1551,"change":258,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1551},"2025-07-08",-0.27,9300,{"date":1621,"open":1452,"high":1501,"low":1452,"close":1600,"change":219,"percent_change":476,"volume":1268,"transactions":9,"vwap":1600},"2025-07-07",{"date":1623,"open":1206,"high":1539,"low":1380,"close":1380,"change":458,"percent_change":1624,"volume":1356,"transactions":9,"vwap":1380},"2025-07-03",-1.33,{"date":1626,"open":588,"high":1539,"low":588,"close":1505,"change":235,"percent_change":618,"volume":963,"transactions":9,"vwap":1505},"2025-07-02",{"date":1628,"open":1380,"high":26,"low":1380,"close":588,"change":258,"percent_change":1618,"volume":1176,"transactions":9,"vwap":588},"2025-07-01",{"date":1630,"open":1505,"high":1539,"low":588,"close":1551,"change":243,"percent_change":88,"volume":1631,"transactions":9,"vwap":1551},"2025-06-30",5900,{"date":1633,"open":1505,"high":1606,"low":1505,"close":1488,"change":226,"percent_change":1012,"volume":1634,"transactions":9,"vwap":1488},"2025-06-27",3700,{"date":1636,"open":1505,"high":1637,"low":1505,"close":1637,"change":189,"percent_change":1042,"volume":1510,"transactions":9,"vwap":1637},"2025-06-26",3.78,{"date":1639,"open":1640,"high":1640,"low":1488,"close":1488,"change":299,"percent_change":1641,"volume":840,"transactions":9,"vwap":1488},"2025-06-25",3.87,-2.84,{"date":1643,"open":1605,"high":1605,"low":26,"close":1640,"change":235,"percent_change":1644,"volume":1449,"transactions":9,"vwap":1640},"2025-06-24",0.78,{"date":1646,"open":1515,"high":1515,"low":1492,"close":1492,"change":235,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1492},"2025-06-23",0.79,800,{"date":1650,"open":1206,"high":1539,"low":1606,"close":1539,"change":235,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1539},"2025-06-20",{"date":1652,"open":1496,"high":1496,"low":1637,"close":1637,"change":212,"percent_change":1653,"volume":863,"transactions":9,"vwap":1637},"2025-06-18",-1.05,{"date":1655,"open":1521,"high":26,"low":1521,"close":26,"change":344,"percent_change":1656,"volume":1522,"transactions":9,"vwap":26},"2025-06-17",1.33,{"date":1658,"open":1488,"high":1206,"low":1488,"close":1521,"change":250,"percent_change":1613,"volume":1493,"transactions":9,"vwap":1521},"2025-06-16",{"date":1660,"open":1488,"high":1206,"low":1488,"close":1488,"change":734,"percent_change":337,"volume":1566,"transactions":9,"vwap":1488},"2025-06-13",{"date":1662,"open":1501,"high":1518,"low":1492,"close":1496,"change":206,"percent_change":206,"volume":1090,"transactions":9,"vwap":1496},"2025-06-12",{"date":1664,"open":1501,"high":1501,"low":1488,"close":1496,"change":344,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1496},"2025-06-11",1.32,3300,{"date":1668,"open":1492,"high":1492,"low":1637,"close":1206,"change":966,"percent_change":1669,"volume":1287,"transactions":9,"vwap":1206},"2025-06-10",-2.06,{"date":1671,"open":1518,"high":1518,"low":1496,"close":1672,"change":773,"percent_change":1325,"volume":1334,"transactions":9,"vwap":1672},"2025-06-09",3.88,{"date":1674,"open":1496,"high":1496,"low":1488,"close":1488,"change":206,"percent_change":206,"volume":1003,"transactions":9,"vwap":1488},"2025-06-06",{"date":1676,"open":1488,"high":1488,"low":1488,"close":1488,"change":258,"percent_change":1618,"volume":1493,"transactions":9,"vwap":1488},"2025-06-05",{"date":1678,"open":1527,"high":1527,"low":1551,"close":1521,"change":189,"percent_change":1042,"volume":1679,"transactions":9,"vwap":1521},"2025-06-04",6100,{"date":1681,"open":1452,"high":1501,"low":1452,"close":1505,"change":734,"percent_change":337,"volume":1346,"transactions":9,"vwap":1505},"2025-06-03",{"date":1683,"open":1492,"high":1492,"low":1492,"close":1492,"change":206,"percent_change":206,"volume":1684,"transactions":9,"vwap":1492},"2025-06-02",25,{"date":1686,"open":1492,"high":1492,"low":1492,"close":1492,"change":132,"percent_change":767,"volume":1320,"transactions":9,"vwap":1492},"2025-05-30",{"date":1688,"open":1380,"high":1637,"low":1380,"close":1505,"change":966,"percent_change":1338,"volume":1287,"transactions":9,"vwap":1505},"2025-05-29",{"date":1690,"open":1536,"high":1536,"low":1536,"close":1536,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1536},"2025-05-28",{"date":1692,"open":1536,"high":1536,"low":1536,"close":1536,"change":132,"percent_change":565,"volume":1261,"transactions":9,"vwap":1536},"2025-05-27",{"date":1694,"open":1206,"high":1206,"low":1452,"close":1600,"change":299,"percent_change":1695,"volume":1510,"transactions":9,"vwap":1600},"2025-05-23",-2.86,{"date":1697,"open":1605,"high":1605,"low":1496,"close":1496,"change":587,"percent_change":295,"volume":1145,"transactions":9,"vwap":1496},"2025-05-22",{"date":1699,"open":851,"high":1505,"low":851,"close":1505,"change":612,"percent_change":363,"volume":848,"transactions":9,"vwap":1505},"2025-05-21",{"date":1701,"open":588,"high":1606,"low":648,"close":648,"change":206,"percent_change":206,"volume":607,"transactions":9,"vwap":648},"2025-05-20",{"date":1703,"open":1452,"high":1452,"low":648,"close":648,"change":189,"percent_change":1704,"volume":1705,"transactions":9,"vwap":648},"2025-05-19",0.55,2800,{"date":1707,"open":1402,"high":1457,"low":1365,"close":1387,"change":275,"percent_change":895,"volume":1708,"transactions":9,"vwap":1387},"2025-05-16",8700,{"date":1710,"open":1505,"high":1492,"low":1386,"close":1386,"change":89,"percent_change":1711,"volume":1136,"transactions":9,"vwap":1386},"2025-05-15",-6.32,{"date":1713,"open":1600,"high":1514,"low":1551,"close":1206,"change":243,"percent_change":1260,"volume":1449,"transactions":9,"vwap":1206},"2025-05-14",{"date":1715,"open":1527,"high":1527,"low":1536,"close":1536,"change":250,"percent_change":705,"volume":1287,"transactions":9,"vwap":1536},"2025-05-13",{"date":1717,"open":1206,"high":1500,"low":1521,"close":26,"change":966,"percent_change":1718,"volume":1719,"transactions":9,"vwap":26},"2025-05-12",-2.05,17100,{"date":1721,"open":1514,"high":1514,"low":1508,"close":1508,"change":344,"percent_change":1722,"volume":1403,"transactions":9,"vwap":1508},"2025-05-09",1.3,{"date":1724,"open":1496,"high":1605,"low":1452,"close":1496,"change":408,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1496},"2025-05-08",-1.53,4400,{"date":1728,"open":1500,"high":1500,"low":1518,"close":1518,"change":275,"percent_change":906,"volume":1268,"transactions":9,"vwap":1518},"2025-05-07",{"date":1730,"open":26,"high":1605,"low":26,"close":1496,"change":206,"percent_change":206,"volume":1731,"transactions":9,"vwap":1496},"2025-05-06",6800,{"date":1733,"open":1606,"high":1500,"low":1606,"close":1496,"change":299,"percent_change":1734,"volume":963,"transactions":9,"vwap":1496},"2025-05-05",-2.78,{"date":1736,"open":1737,"high":1738,"low":1488,"close":1605,"change":734,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1605},"2025-05-02",4.04,4.15,-2.22,9000,{"date":1742,"open":1605,"high":1743,"low":1513,"close":1744,"change":587,"percent_change":610,"volume":1726,"transactions":9,"vwap":1744},"2025-05-01",4.11,4.05,{"date":1746,"open":1747,"high":1748,"low":1515,"close":1500,"change":560,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1500},"2025-04-30",4.1,4.26,-3.42,28700,{"date":1752,"open":1747,"high":178,"low":1753,"close":1754,"change":206,"percent_change":206,"volume":660,"transactions":9,"vwap":1754},"2025-04-29",3.97,4.09,{"date":1756,"open":1757,"high":1758,"low":1508,"close":1754,"change":54,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1754},"2025-04-28",4.19,4.33,4.6,23600,{"date":1762,"open":1763,"high":178,"low":1518,"close":1518,"change":212,"percent_change":1764,"volume":959,"transactions":9,"vwap":1518},"2025-04-25",3.99,-1.01,{"date":1766,"open":1763,"high":178,"low":1488,"close":1500,"change":553,"percent_change":958,"volume":1594,"transactions":9,"vwap":1500},"2025-04-24",{"date":182,"open":1496,"high":1768,"low":588,"close":1672,"change":235,"percent_change":1644,"volume":1383,"transactions":9,"vwap":1672},4.12]