[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUDA":3,"homepage-market-summary":30,"stock-historical-BUDA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BUDA","2026-10-02",{"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},"Buda Juice, Inc.","NYSE American",null,"BEVERAGES","Buda Juice Inc operates in a beverage industry, focused on fresh, cold-crafted juice production for business-to-business (B2B) distribution. The Company mostly utilizes third-party delivery systems and operates within the State of Texas serving large, national chain grocery stores. It is pioneering a new category in beverages-UltraFresh juice-offering cold-crafted citrus-based drinks that are never heat-treated, pasteurized, never HPP- processed, never UV- treated and always cold.","39","Dallas, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.71,8.495,7.5,8.4,-0.69,-8.21,7490.648951,336,7.7912,12,6.25,25038.877120418478,25.4,184,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},25039,4607153.390157,-4.93,"2026-01-08",[180,181,190,198,209,219,229,238,248,257,266,275,283,291,298,308,317,325,336,344,353,363,372,381,391,399,406,413,422,433,443,452,463,473,481,490,498,505,513,522,532,539,549,556,566,575,584,592,602,610,619,626,636,647,655,662,670,677,684,693,700,707,714,720,728,735,742,748,755,763,768,773,778,785,790,797,802,811,817,823,830,836,843,849,855,860,865,873,878,885,891,895,900,905,914,918,924,932,938,943,947,950,955,961,969,975,980,986,993,997,1002,1006,1011,1017,1023,1031,1037,1043,1048,1055,1061,1068,1074,1080,1086,1090,1094,1098,1103,1108,1111,1115,1122,1128,1135,1140,1144,1148,1154,1159,1165,1172,1178,1181,1185,1192,1195,1201,1205,1210,1213,1218,1222,1228,1234,1242,1249,1256,1259,1263,1268,1273,1277,1281,1287,1292,1297,1302,1306,1311,1317,1321,1326,1331,1338,1342,1348,1354,1357,1360,1365,1370,1378,1384],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":183,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",8.2,8.7994,0.2,2.44,1888.0375,209,8.3992,{"date":191,"open":192,"high":183,"low":192,"close":183,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",7.9,0.31,3.93,2251.156564,174,7.9929,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",7.8605,8.23,7.3,7.89,-0.07,-0.88,21192.0375,407,7.9242,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",7.2,8.1299,7.96,0.81,11.33,9777.6805,501,7.6822,{"date":220,"open":202,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",7.59,7.14,7.15,-0.35,-4.67,4085.5033,125,7.3887,{"date":230,"open":18,"high":231,"low":232,"close":18,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",7.5705,7.4331,-0.05,-0.66,3908.5973,202,7.4961,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",7.45,7.7,7.55,0.08,1.07,6091.2793,121,7.606,{"date":249,"open":241,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",7.8,7.47,-0.13,-1.71,5630.5033,94,7.6358,{"date":258,"open":213,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",7.97,7.6,-0.36,-4.52,11798.1483,85,7.846,{"date":267,"open":268,"high":213,"low":269,"close":213,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",7.88,7.85,0.26,3.38,22509.1773,95,7.9485,{"date":276,"open":277,"high":277,"low":241,"close":241,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",7.95,0.05,0.65,1245.326142,113,7.8241,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",8.05,7.65,0,1996.4176,128,7.7563,{"date":292,"open":192,"high":192,"low":260,"close":286,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",-0.525,-6.42,1981.131973,117,7.7386,{"date":299,"open":300,"high":183,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",8.13,7.905,8.175,0.415,5.35,5155.506627,477,8.0513,{"date":309,"open":310,"high":311,"low":310,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",7.76,8.11,-0.12,-1.52,3866.6456,135,7.8474,{"date":318,"open":319,"high":319,"low":310,"close":268,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",8.4999,-0.11,-1.38,3646.1839,271,7.9436,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",7.955,8.26,7.61,7.99,0.39,5.13,9113.0179,388,7.9327,{"date":337,"open":16,"high":338,"low":260,"close":260,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",7.86,-0.3,-3.8,4514.373291,192,7.7611,{"date":345,"open":346,"high":347,"low":260,"close":192,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",7.9442,8,-0.0517,-0.65,6274.149476,157,7.7946,{"date":354,"open":355,"high":356,"low":241,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",8.12,8.14,7.9517,-0.1483,-1.83,7625.0179,322,8.0011,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",8.1101,8.1,-0.15,-1.82,563.226657,46,8.1546,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",8.28,8.25,-0.25,-2.94,2057.0179,205,8.2858,{"date":382,"open":383,"high":384,"low":375,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",8.4375,8.625,8.5,0.0097,0.11,2754.4475,230,8.3376,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",8.4903,0.2403,2.91,3133.9848,90,8.354,{"date":400,"open":401,"high":402,"low":311,"close":375,"change":376,"percent_change":377,"volume":403,"transactions":404,"vwap":405},"2026-08-26",8.8,8.95,24069.213899,593,8.5537,{"date":407,"open":385,"high":408,"low":385,"close":385,"change":376,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",8.56,-2.86,1613.8062,55,8.534,{"date":414,"open":19,"high":415,"low":19,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",9.05,8.75,-0.1943,-2.17,12050.4683,422,8.7793,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",9.02,9.0401,8.78,8.9443,-0.089,-0.99,4706.266556,528,9.0008,{"date":434,"open":402,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",9.125,8.59,9.0333,0.1433,1.61,3669.270666,168,8.9233,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",9.31,8.89,-0.34,-3.68,2207.863798,260,9.1574,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",9.01,9.5199,8.9,9.23,0.51,5.85,9026.074649,304,9.251,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",8.93,9.65,8.72,-0.21,-2.35,26667.678125,1302,9.2854,{"date":474,"open":475,"high":476,"low":477,"close":465,"change":279,"percent_change":269,"volume":478,"transactions":479,"vwap":480},"2026-08-14",8.47,8.935,8.4001,13283.005405,479,8.6633,{"date":482,"open":483,"high":484,"low":374,"close":374,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",8.65,8.91,-0.97,-10.49,31890.599902,1309,8.5852,{"date":491,"open":356,"high":492,"low":356,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",9.25,0.75,8.82,13837.234062,181,8.9294,{"date":499,"open":500,"high":385,"low":259,"close":385,"change":501,"percent_change":221,"volume":502,"transactions":503,"vwap":504},"2026-08-11",8.17,0.6,7976.723685,500,8.122,{"date":506,"open":19,"high":19,"low":507,"close":192,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",7.81,-0.2,-2.47,7473.237832,573,8.0708,{"date":514,"open":515,"high":516,"low":515,"close":366,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",7.84,8.255,0.1,1.25,11165.115576,601,8.1222,{"date":523,"open":524,"high":525,"low":526,"close":347,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",8.39,8.73,7.98,-0.1,-1.23,13027.153124,1018,8.3792,{"date":533,"open":259,"high":534,"low":269,"close":366,"change":320,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",8.44,-1.34,43066,2236,8.1773,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":517,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",8.19,8.67,8.165,8.21,1.23,33603.116048,2183,8.3238,{"date":550,"open":250,"high":385,"low":250,"close":311,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",0.33,4.24,27384.203231,2048,8.0675,{"date":557,"open":558,"high":534,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",7.92,7.56,7.78,0.27,3.6,23422.594347,1248,7.983,{"date":567,"open":330,"high":568,"low":18,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",8.6,7.51,-0.46,-5.77,16771.298916,564,7.9642,{"date":576,"open":577,"high":578,"low":579,"close":259,"change":320,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",8.08,8.15,7.8757,-1.36,12013.123001,1166,8.0496,{"date":585,"open":541,"high":586,"low":587,"close":577,"change":261,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",8.33,7.8502,-4.27,16597.345774,370,8.061,{"date":593,"open":594,"high":595,"low":596,"close":534,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",8.87,9,8.01,-0.57,-6.33,22728.444498,366,8.6083,{"date":603,"open":604,"high":454,"low":568,"close":454,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",8.63,0.46,5.38,9776.112574,514,8.731,{"date":611,"open":436,"high":612,"low":613,"close":614,"change":233,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",8.7,8.49,8.55,-0.58,9889.787122,384,8.6409,{"date":620,"open":621,"high":621,"low":622,"close":568,"change":447,"percent_change":340,"volume":623,"transactions":624,"vwap":625},"2026-07-22",9.105,8.375,71889.747899,1081,8.6274,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",9.4,8.61,8.94,-0.81,-8.31,8723.097532,1430,9.1236,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",9.6506,9.79,9.41,9.75,0.09,0.93,2275.590355,246,9.545,{"date":648,"open":649,"high":650,"low":628,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-17",9.51,9.76,9.66,0.15,1.58,4300,{"date":656,"open":657,"high":658,"low":649,"close":649,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":649},"2026-07-16",9.67,10.1,-0.04,-0.42,7400,{"date":663,"open":664,"high":665,"low":628,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-15",10.85,11,9.55,-1.06,-9.99,45300,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":252,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-14",10.65,10.47,10.61,-1.21,7100,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":312,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",10.33,11.17,10.74,-1.1,15700,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",9.99,10.9,9.71,10.86,0.68,6.68,13200,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":660,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-09",10.56,9.355,10.18,-3.96,24300,{"date":701,"open":702,"high":25,"low":703,"close":704,"change":517,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-08",10.25,10.15,10.6,0.95,160600,{"date":708,"open":709,"high":704,"low":710,"close":711,"change":67,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-07",9.792,9.237,10.5,9.38,25500,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":651,"volume":719,"transactions":9,"vwap":717},"2026-07-06",9.115,9.6,0.846,5900,{"date":721,"open":722,"high":595,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",8.896,8.53,8.754,-0.101,-1.14,13300,{"date":729,"open":612,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":692,"transactions":9,"vwap":732},"2026-07-01",8.906,8.35,8.855,0.345,4.05,{"date":736,"open":737,"high":401,"low":613,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",8.703,8.51,-0.52,-5.76,12400,{"date":743,"open":621,"high":621,"low":744,"close":745,"change":261,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-29",8.85,9.03,-3.83,3000,{"date":749,"open":750,"high":751,"low":586,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-26",8.66,9.39,1.08,13,11400,{"date":756,"open":366,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",8.58,7.93,8.31,0.16,1.96,19400,{"date":764,"open":269,"high":765,"low":269,"close":578,"change":243,"percent_change":766,"volume":767,"transactions":9,"vwap":578},"2026-06-24",8.288,0.99,3500,{"date":769,"open":300,"high":770,"low":269,"close":771,"change":107,"percent_change":493,"volume":772,"transactions":9,"vwap":771},"2026-06-23",8.465,8.07,18900,{"date":774,"open":401,"high":401,"low":775,"close":596,"change":570,"percent_change":776,"volume":777,"transactions":9,"vwap":596},"2026-06-22",7.82,-5.43,13600,{"date":779,"open":780,"high":475,"low":781,"close":475,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":475},"2026-06-18",7.75,7.48,0.48,6.01,25600,{"date":786,"open":787,"high":356,"low":221,"close":330,"change":760,"percent_change":788,"volume":789,"transactions":9,"vwap":330},"2026-06-17",7.995,2.04,12800,{"date":791,"open":792,"high":384,"low":242,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-16",7.927,7.83,-0.47,-5.66,30100,{"date":798,"open":500,"high":799,"low":577,"close":799,"change":243,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-15",8.3,0.97,4900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-12",7.12,8.605,7,8.22,0.92,12.6,28900,{"date":812,"open":813,"high":18,"low":814,"close":202,"change":815,"percent_change":761,"volume":816,"transactions":9,"vwap":202},"2026-06-11",7.032,6.56,0.14,14700,{"date":818,"open":507,"high":515,"low":26,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",7.16,-0.679,-8.66,52400,{"date":824,"open":183,"high":825,"low":202,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-09",8.445,7.839,-0.661,-7.78,28000,{"date":831,"open":183,"high":385,"low":832,"close":385,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":385},"2026-06-08",8.0030003,0.45,5.59,7900,{"date":837,"open":838,"high":838,"low":839,"close":285,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":285},"2026-06-05",8.79,8.02,-0.31,-3.71,7300,{"date":844,"open":401,"high":401,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",8.36,-0.32,-3.69,6500,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":152,"volume":854,"transactions":9,"vwap":852},"2026-06-03",8.71,8.68,0.03,1200,{"date":856,"open":595,"high":595,"low":614,"close":483,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":483},"2026-06-02",-0.24,-2.7,7600,{"date":861,"open":862,"high":862,"low":416,"close":446,"change":863,"percent_change":570,"volume":864,"transactions":9,"vwap":446},"2026-06-01",9.1,-0.041,4400,{"date":866,"open":401,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-29",9.075,8.155,8.931,0.431,5.07,10200,{"date":874,"open":875,"high":876,"low":356,"close":385,"change":376,"percent_change":409,"volume":877,"transactions":9,"vwap":385},"2026-05-28",8.608,8.74,5700,{"date":879,"open":880,"high":880,"low":881,"close":416,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":416},"2026-05-27",9.288,8.021,0.259,3.05,11200,{"date":886,"open":401,"high":492,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",8.491,-0.269,-3.07,5600,{"date":892,"open":435,"high":435,"low":893,"close":893,"change":287,"percent_change":287,"volume":894,"transactions":9,"vwap":893},"2026-05-22",8.76,2700,{"date":896,"open":426,"high":897,"low":578,"close":893,"change":898,"percent_change":899,"volume":801,"transactions":9,"vwap":893},"2026-05-21",8.81,0.21,2.46,{"date":901,"open":902,"high":902,"low":738,"close":614,"change":903,"percent_change":904,"volume":789,"transactions":9,"vwap":614},"2026-05-20",9.21,-0.61,-6.66,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-19",9.19,9.3,8.96,9.16,-0.14,-1.51,5400,{"date":915,"open":916,"high":917,"low":415,"close":908,"change":287,"percent_change":287,"volume":842,"transactions":9,"vwap":908},"2026-05-18",9.46,9.625,{"date":919,"open":920,"high":921,"low":415,"close":908,"change":922,"percent_change":923,"volume":727,"transactions":9,"vwap":908},"2026-05-15",9.2,9.54,0.24,2.65,{"date":925,"open":926,"high":927,"low":415,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-14",9.738,9.8,9.06,-0.54,-5.63,60000,{"date":933,"open":934,"high":935,"low":934,"close":717,"change":447,"percent_change":936,"volume":937,"transactions":9,"vwap":717},"2026-05-13",9.45,9.72,-3.42,3100,{"date":939,"open":920,"high":940,"low":920,"close":941,"change":287,"percent_change":287,"volume":942,"transactions":9,"vwap":941},"2026-05-12",10,9.94,21600,{"date":944,"open":920,"high":658,"low":920,"close":941,"change":945,"percent_change":946,"volume":877,"transactions":9,"vwap":941},"2026-05-11",0.23,2.37,{"date":948,"open":688,"high":688,"low":688,"close":688,"change":387,"percent_change":949,"volume":173,"transactions":9,"vwap":688},"2026-05-08",1.15,{"date":951,"open":952,"high":952,"low":953,"close":717,"change":142,"percent_change":954,"volume":890,"transactions":9,"vwap":717},"2026-05-07",10.015,9.32,3.45,{"date":956,"open":957,"high":957,"low":492,"close":958,"change":959,"percent_change":960,"volume":894,"transactions":9,"vwap":958},"2026-05-06",9.68,9.28,-0.395,-4.08,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":964},"2026-05-05",9.63,9.675,9.42,0.045,0.47,2800,{"date":970,"open":971,"high":963,"low":971,"close":963,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-05-04",9.49,-0.095,-0.98,4500,{"date":976,"open":650,"high":650,"low":977,"close":977,"change":978,"percent_change":946,"volume":979,"transactions":9,"vwap":977},"2026-05-01",9.725,0.225,1300,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":262,"volume":985,"transactions":9,"vwap":983},"2026-04-30",10.01,9.5,-0.45,9300,{"date":987,"open":646,"high":988,"low":989,"close":990,"change":652,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-29",10.175,9.283,9.95,1.53,4200,{"date":994,"open":494,"high":658,"low":494,"close":927,"change":995,"percent_change":883,"volume":996,"transactions":9,"vwap":927},"2026-04-28",0.29,12900,{"date":998,"open":983,"high":717,"low":999,"close":649,"change":911,"percent_change":1000,"volume":1001,"transactions":9,"vwap":649},"2026-04-27",9.408,-1.45,4800,{"date":1003,"open":1004,"high":1004,"low":466,"close":466,"change":527,"percent_change":1005,"volume":747,"transactions":9,"vwap":466},"2026-04-24",10.04,-1.03,{"date":1007,"open":639,"high":639,"low":983,"close":641,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":641},"2026-04-23",-0.398,-3.92,8100,{"date":1012,"open":988,"high":988,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-22",10.148,0.293,2.97,1800,{"date":1018,"open":990,"high":940,"low":717,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-21",9.855,-0.175,-1.74,5000,{"date":1024,"open":957,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-20",10.09,9.315,10.03,0.597,6.33,6000,{"date":1032,"open":957,"high":957,"low":862,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-17",9.433,-0.567,-5.67,9700,{"date":1038,"open":711,"high":711,"low":1039,"close":940,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":940},"2026-04-16",9.235,-0.053,-0.53,25900,{"date":1044,"open":1045,"high":1045,"low":1004,"close":1046,"change":1047,"percent_change":340,"volume":848,"transactions":9,"vwap":1046},"2026-04-15",10.67,10.053,-0.397,{"date":1049,"open":711,"high":1050,"low":697,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-14",10.7,10.45,-0.18,-1.69,10900,{"date":1056,"open":1057,"high":1050,"low":1057,"close":1058,"change":122,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-13",9.96,10.63,2.41,14000,{"date":1062,"open":1063,"high":1063,"low":982,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-10",10.43,10.38,0.3,2.98,10300,{"date":1069,"open":1070,"high":673,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":864,"transactions":9,"vwap":1071},"2026-04-09",10.325,10.08,-0.17,-1.66,{"date":1075,"open":1076,"high":1050,"low":702,"close":702,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":702},"2026-04-08",10.442,-0.41,-3.85,5500,{"date":1081,"open":1082,"high":1050,"low":1083,"close":1084,"change":659,"percent_change":1085,"volume":661,"transactions":9,"vwap":1084},"2026-04-07",10.302,10.24,10.66,-0.37,{"date":1087,"open":1050,"high":1050,"low":1088,"close":1050,"change":1089,"percent_change":147,"volume":719,"transactions":9,"vwap":1050},"2026-04-06",10.11,0.04,{"date":1091,"open":1092,"high":1050,"low":1092,"close":1084,"change":760,"percent_change":1093,"volume":1067,"transactions":9,"vwap":1084},"2026-04-02",10.35,1.52,{"date":1095,"open":1096,"high":711,"low":1096,"close":711,"change":287,"percent_change":287,"volume":1097,"transactions":9,"vwap":711},"2026-04-01",9.89,8900,{"date":1099,"open":965,"high":711,"low":965,"close":711,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":711},"2026-03-31",0.71,7.25,69100,{"date":1104,"open":1105,"high":639,"low":862,"close":639,"change":508,"percent_change":1106,"volume":1107,"transactions":9,"vwap":639},"2026-03-30",9.555,-2,20400,{"date":1109,"open":445,"high":940,"low":1110,"close":686,"change":112,"percent_change":527,"volume":931,"transactions":9,"vwap":686},"2026-03-27",9.26,{"date":1112,"open":1113,"high":940,"low":1113,"close":940,"change":287,"percent_change":287,"volume":1114,"transactions":9,"vwap":940},"2026-03-26",9.215,18800,{"date":1116,"open":1117,"high":940,"low":1118,"close":940,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":940},"2026-03-25",9.685,9.338,0.53,5.6,14300,{"date":1123,"open":927,"high":1124,"low":1125,"close":1125,"change":1072,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-24",10.128,9.47,-1.76,19900,{"date":1129,"open":641,"high":658,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-23",9.14,9.64,0.5,5.47,22000,{"date":1136,"open":595,"high":711,"low":402,"close":1130,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1130},"2026-03-20",0.55,6.4,126000,{"date":1141,"open":1142,"high":1142,"low":436,"close":436,"change":1085,"percent_change":1143,"volume":754,"transactions":9,"vwap":436},"2026-03-19",9.374,-4.13,{"date":1145,"open":1125,"high":717,"low":909,"close":909,"change":794,"percent_change":1146,"volume":1147,"transactions":9,"vwap":909},"2026-03-18",-4.98,9800,{"date":1149,"open":1150,"high":1064,"low":1151,"close":1151,"change":929,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-17",9.98,9.43,-5.42,15800,{"date":1155,"open":1156,"high":940,"low":1156,"close":1157,"change":501,"percent_change":1138,"volume":1158,"transactions":9,"vwap":1157},"2026-03-16",9.615,9.97,16200,{"date":1160,"open":614,"high":1161,"low":614,"close":1162,"change":46,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-13",9.945,9.37,11.95,16000,{"date":1166,"open":1167,"high":920,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-12",8.961,8.37,-0.425,-4.83,83500,{"date":1173,"open":385,"high":595,"low":1174,"close":1175,"change":1176,"percent_change":107,"volume":1177,"transactions":9,"vwap":1175},"2026-03-11",8.404,8.795,0.005,40100,{"date":1179,"open":851,"high":838,"low":347,"close":838,"change":468,"percent_change":1180,"volume":931,"transactions":9,"vwap":838},"2026-03-10",-2.33,{"date":1182,"open":902,"high":902,"low":19,"close":595,"change":193,"percent_change":1183,"volume":1184,"transactions":9,"vwap":595},"2026-03-09",3.57,21900,{"date":1186,"open":1187,"high":862,"low":329,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-06",8.62,8.69,0.59,7.28,28400,{"date":1193,"open":467,"high":402,"low":507,"close":366,"change":846,"percent_change":340,"volume":1194,"transactions":9,"vwap":366},"2026-03-05",76800,{"date":1196,"open":483,"high":484,"low":1197,"close":1198,"change":739,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-04",8.27,8.42,-5.82,31200,{"date":1202,"open":416,"high":1203,"low":799,"close":630,"change":159,"percent_change":424,"volume":1204,"transactions":9,"vwap":630},"2026-03-03",9.128,51600,{"date":1206,"open":845,"high":1207,"low":311,"close":183,"change":527,"percent_change":1208,"volume":1209,"transactions":9,"vwap":183},"2026-03-02",9.085,-1.2,32200,{"date":1211,"open":542,"high":971,"low":799,"close":799,"change":508,"percent_change":469,"volume":1212,"transactions":9,"vwap":799},"2026-02-27",47700,{"date":1214,"open":456,"high":862,"low":1215,"close":385,"change":508,"percent_change":1216,"volume":1217,"transactions":9,"vwap":385},"2026-02-26",8.38,-2.3,36800,{"date":1219,"open":897,"high":651,"low":612,"close":612,"change":929,"percent_change":1220,"volume":1221,"transactions":9,"vwap":612},"2026-02-25",-5.84,29600,{"date":1223,"open":1105,"high":1224,"low":910,"close":1225,"change":1226,"percent_change":1180,"volume":1227,"transactions":9,"vwap":1225},"2026-02-24",9.85,9.24,-0.22,26900,{"date":1229,"open":1230,"high":1231,"low":916,"close":916,"change":929,"percent_change":1232,"volume":1233,"transactions":9,"vwap":916},"2026-02-23",9.995,10.465,-5.4,20300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":940,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":940},"2026-02-20",10.4,10.69,9.7,-0.39,-3.75,28700,{"date":1243,"open":1244,"high":1245,"low":415,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-19",9.265,10.39,1.32,14.55,30200,{"date":1250,"open":1251,"high":1238,"low":456,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-18",9.425,9.07,-0.38,-4.02,495300,{"date":1257,"open":928,"high":971,"low":928,"close":934,"change":233,"percent_change":1041,"volume":1258,"transactions":9,"vwap":934},"2026-02-17",6600,{"date":1260,"open":1252,"high":983,"low":483,"close":983,"change":1261,"percent_change":1262,"volume":913,"transactions":9,"vwap":983},"2026-02-13",0.43,4.74,{"date":1264,"open":1265,"high":1266,"low":612,"close":1252,"change":967,"percent_change":1133,"volume":1267,"transactions":9,"vwap":1252},"2026-02-12",8.99,9.17,9900,{"date":1269,"open":1270,"high":1270,"low":568,"close":568,"change":508,"percent_change":1271,"volume":1272,"transactions":9,"vwap":568},"2026-02-11",9.0050001,-2.27,8700,{"date":1274,"open":415,"high":907,"low":568,"close":401,"change":185,"percent_change":1275,"volume":1276,"transactions":9,"vwap":401},"2026-02-10",2.33,478400,{"date":1278,"open":909,"high":454,"low":408,"close":568,"change":660,"percent_change":1279,"volume":1280,"transactions":9,"vwap":568},"2026-02-09",-4.66,20100,{"date":1282,"open":1283,"high":1283,"low":456,"close":424,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":424},"2026-02-06",9.622,-0.354,-3.78,26200,{"date":1288,"open":628,"high":935,"low":1289,"close":1142,"change":1290,"percent_change":1170,"volume":1291,"transactions":9,"vwap":1142},"2026-02-05",9.35,-0.476,72400,{"date":1293,"open":1294,"high":1294,"low":712,"close":1224,"change":233,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1224},"2026-02-04",10.3,-0.51,25400,{"date":1298,"open":1088,"high":1088,"low":1299,"close":1300,"change":287,"percent_change":287,"volume":1301,"transactions":9,"vwap":1300},"2026-02-03",9.34,9.9,13000,{"date":1303,"open":1027,"high":1236,"low":1304,"close":1300,"change":287,"percent_change":287,"volume":1305,"transactions":9,"vwap":1300},"2026-02-02",9.605,30500,{"date":1307,"open":658,"high":658,"low":1308,"close":1300,"change":1309,"percent_change":1310,"volume":719,"transactions":9,"vwap":1300},"2026-01-30",9.484,-0.125,-1.25,{"date":1312,"open":650,"high":1313,"low":908,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-29",10.025,-0.065,-0.64,11800,{"date":1318,"open":1096,"high":1319,"low":1320,"close":1025,"change":551,"percent_change":271,"volume":1147,"transactions":9,"vwap":1025},"2026-01-28",10.2,9.59,{"date":1322,"open":934,"high":1319,"low":958,"close":650,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":650},"2026-01-27",0.37,3.94,62600,{"date":1327,"open":907,"high":927,"low":629,"close":751,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":751},"2026-01-26",0.283,3.11,30600,{"date":1332,"open":1333,"high":492,"low":385,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-23",8.77,9.107,0.357,4.08,58200,{"date":1339,"open":385,"high":595,"low":1340,"close":416,"change":193,"percent_change":1341,"volume":985,"transactions":9,"vwap":416},"2026-01-22",8.45,3.67,{"date":1343,"open":1344,"high":1344,"low":731,"close":534,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":534},"2026-01-21",8.755,-0.06,-0.71,33600,{"date":1349,"open":799,"high":1350,"low":1351,"close":385,"change":339,"percent_change":1352,"volume":1353,"transactions":9,"vwap":385},"2026-01-20",8.97,8.025,-3.41,19100,{"date":1355,"open":1225,"high":1225,"low":416,"close":401,"change":929,"percent_change":1356,"volume":877,"transactions":9,"vwap":401},"2026-01-16",-5.78,{"date":1358,"open":963,"high":957,"low":416,"close":1299,"change":1226,"percent_change":1216,"volume":1359,"transactions":9,"vwap":1299},"2026-01-15",20200,{"date":1361,"open":744,"high":1236,"low":1362,"close":1363,"change":1100,"percent_change":839,"volume":1364,"transactions":9,"vwap":1363},"2026-01-14",8.444,9.56,50700,{"date":1366,"open":1125,"high":1125,"low":401,"close":744,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":744},"2026-01-13",-0.19,-2.1,27100,{"date":1371,"open":1372,"high":1373,"low":799,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-12",8.52,9.15,9.04,0.89,10.92,28600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":578,"change":1089,"percent_change":53,"volume":1383,"transactions":9,"vwap":578},"2026-01-09",7.87,8.54,6.85,65700,{"date":178,"open":25,"high":25,"low":286,"close":311,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":311},-3.89,-32.42,266900]