[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CJMB":3,"homepage-market-summary":31,"stock-historical-CJMB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CJMB","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},"Callan JMB Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Callan Jmb Inc is a vertically integrated logistics and fulfillment company that provides cryogenic logistics solutions to the life sciences industry through a combination of proprietary packaging, information technology, and specialized cold chain logistics know-how. It provides a system that utilizes predictive technology to revolutionize the supply chain by guaranteeing the safety, effectiveness, and potency of every product handled to ensure product integrity and to provide immediate response in industries while ensuring environmental responsibility. The company views its solutions as disruptive to the older technologies of dry ice and liquid nitrogen in that its solutions are comprehensive and combine its competencies in configurations that are customized to its clients.","20","Spring Branch, TX",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},2.44,2.2001,2.465,2.15,2.27,0.17,7.49,63598.046539,585,2.3315,5.61,0.64999998,1516453.44992516,36.1,417,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.88,1043251,380786562.48129,-40.49,"2025-04-22",[183,184,193,203,212,222,232,242,253,263,271,280,289,297,305,313,321,328,335,343,350,356,364,371,377,384,393,401,409,418,425,435,444,452,462,470,476,484,490,499,510,520,531,541,550,556,563,573,582,592,601,611,622,631,639,648,657,665,673,682,691,700,708,716,724,731,738,744,752,758,763,770,777,786,794,799,806,813,821,827,834,838,843,849,855,860,867,872,877,882,888,892,899,906,912,918,924,929,934,939,944,950,954,961,967,971,976,981,987,993,1000,1007,1011,1016,1021,1026,1031,1037,1041,1045,1049,1054,1058,1064,1069,1075,1080,1085,1090,1094,1098,1106,1112,1116,1120,1125,1131,1137,1142,1147,1154,1160,1165,1169,1176,1183,1187,1191,1198,1204,1211,1216,1220,1226,1230,1235,1238,1242,1246,1252,1257,1261,1265,1268,1272,1276,1281,1287,1291,1296,1301,1305,1311,1318,1325,1331,1335,1343,1352,1360,1366,1371,1376,1382,1387,1391,1394,1397,1401,1404,1409,1412,1417,1420,1424,1428,1431,1436,1442,1448,1452,1457,1462,1464,1467,1471,1475,1479,1483,1488,1493,1500,1507,1511,1516,1522,1528,1534,1538,1547,1553,1560,1566,1573,1579,1585,1590,1593,1599,1605,1611,1618,1623,1627,1631,1636,1642,1647,1653,1660,1666,1671,1676,1682,1689,1694,1702,1707,1712,1717,1723,1727,1733,1736,1742,1749,1754,1758,1762,1767,1775,1779,1785,1791,1796,1802,1807,1812,1818,1824,1831,1835,1838,1843,1849,1854,1859,1863,1867,1873,1879,1885,1890,1895,1899,1905,1907,1911,1915,1919,1922,1924,1926,1929,1934,1939,1943,1947,1950,1953,1959,1965,1970,1977,1984,1989,1994,2001,2008,2012,2015,2021,2024,2026,2031,2034,2037,2042,2049,2054,2058,2063,2070,2073,2080,2086,2092,2097,2101,2104,2107,2112,2115,2118,2120,2123,2127,2129,2132,2136,2142,2149,2155,2160,2165,2172,2176,2180,2186,2190,2192,2194,2199,2205,2212,2217,2220,2224,2230,2236,2242,2246,2250,2256,2261],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.49,2.22,-0.16,-6.58,60819.963527,723,2.3067,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":113,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.42,2.5196,2.35,2.43,-0.41,76467.6173,935,2.45,{"date":204,"open":205,"high":202,"low":206,"close":16,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.3,2.13,0.16,7.02,115498.122754,1181,2.326,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.14,2.34,2.28,0.07,3.17,96607.225309,1041,2.2249,{"date":223,"open":187,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.2499,2.1,2.21,0.02,0.91,77282.47793,975,2.1564,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":217,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.07,2.2443,2.02,2.19,3.3,76632.867253,518,2.1497,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.03,2.17,1.96,2.12,0.11,5.47,68169.3473,669,2.0724,{"date":254,"open":255,"high":216,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",2.25,1.99,2.01,-0.24,-10.67,111969.184039,1568,2.1488,{"date":264,"open":20,"high":265,"low":255,"close":255,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.31,-0.03,-1.32,44588.3473,1244,2.2716,{"date":272,"open":273,"high":273,"low":274,"close":216,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.37,2.2,-0.04,-1.72,67269.128694,744,2.2612,{"date":281,"open":237,"high":198,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.18,2.32,0.12,5.45,73682.3473,641,2.2836,{"date":290,"open":255,"high":216,"low":291,"close":274,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.04,-0.07,-3.08,228361.8473,1633,2.2268,{"date":298,"open":255,"high":299,"low":300,"close":20,"change":301,"percent_change":83,"volume":302,"transactions":303,"vwap":304},"2026-09-15",2.33,2.245,0.03,43435.256424,989,2.2725,{"date":306,"open":216,"high":205,"low":237,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",2.24,-0.06,-2.61,113164.28,1761,2.243,{"date":314,"open":216,"high":315,"low":255,"close":205,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.4,0.04,1.77,66092.984054,819,2.3057,{"date":322,"open":255,"high":205,"low":234,"close":323,"change":113,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",2.26,-0.44,107923.726305,1329,2.23,{"date":329,"open":255,"high":205,"low":307,"close":20,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",-0.02,-0.87,97024.753666,820,2.2707,{"date":336,"open":247,"high":299,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":312},"2026-09-08",2.08,2.29,0.18,8.53,158629.184753,1364,{"date":344,"open":225,"high":206,"low":337,"close":345,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",2.11,0,105924.716525,993,2.1018,{"date":351,"open":214,"high":274,"low":234,"close":345,"change":308,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",-2.76,94051.837,616,2.1181,{"date":357,"open":358,"high":237,"low":359,"close":245,"change":316,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",2.09,2,1.88,246379.82,1521,2.1049,{"date":365,"open":337,"high":366,"low":337,"close":206,"change":330,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",2.1839,-0.93,268469.852097,2029,2.1114,{"date":372,"open":214,"high":373,"low":225,"close":19,"change":346,"percent_change":346,"volume":374,"transactions":375,"vwap":376},"2026-08-31",2.175,118411.521119,755,2.1208,{"date":378,"open":274,"high":274,"low":225,"close":19,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",-0.05,-2.27,83161.23304,607,2.1369,{"date":385,"open":386,"high":205,"low":387,"close":274,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",2.05,1.86,0.1,4.76,981076.350189,11010,2.108,{"date":394,"open":358,"high":395,"low":396,"close":225,"change":275,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",2.1457,1.91,-1.87,187744.238231,1036,2.0454,{"date":402,"open":327,"high":403,"low":358,"close":214,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",2.2599,-0.13,-5.73,180595.689136,1640,2.1963,{"date":410,"open":411,"high":412,"low":19,"close":20,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",2.39,2.4685,-0.22,-8.84,414629.579623,2636,2.3383,{"date":419,"open":16,"high":420,"low":205,"close":186,"change":248,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.55,4.62,338163.581522,2041,2.4413,{"date":426,"open":427,"high":428,"low":274,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",2.59,3.24,2.38,-0.11,-4.42,2973435.173941,18412,2.8043,{"date":436,"open":437,"high":438,"low":16,"close":186,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",2.65,2.6968,-0.23,-8.46,183859.228938,1331,2.5594,{"date":445,"open":446,"high":447,"low":202,"close":446,"change":316,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",2.72,2.78,1.49,290376.765551,2369,2.6342,{"date":453,"open":454,"high":455,"low":215,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",2.41,2.82,2.68,0.31,13.08,595454.165797,3589,2.6374,{"date":463,"open":205,"high":464,"low":465,"close":273,"change":217,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",2.66,2.0702,3.04,558110.488513,5129,2.4309,{"date":471,"open":274,"high":315,"low":19,"close":205,"change":248,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",5.02,157708.599653,1097,2.2717,{"date":477,"open":478,"high":237,"low":479,"close":237,"change":339,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",1.98,1.83,8.96,226967.100793,1392,2.0407,{"date":485,"open":246,"high":225,"low":486,"close":257,"change":316,"percent_change":244,"volume":487,"transactions":488,"vwap":489},"2026-08-11",1.78,861771.487452,7768,2.0034,{"date":491,"open":492,"high":358,"low":493,"close":494,"change":128,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",1.59,1.5335,1.97,25.48,808701.799262,5972,1.906,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",1.58,1.6099,1.48,1.57,-0.09,-5.42,157498.07789,1016,1.543,{"date":511,"open":512,"high":317,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",1.33,1.29,1.66,0.36,27.69,681085.14598,4690,1.6021,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",1.4,1.544,1.212,1.3,-0.12,-8.45,427978.299359,2953,1.3288,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":308,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",1.45,1.63,1.35,1.42,-4.05,266281.408247,2373,1.4667,{"date":542,"open":543,"high":544,"low":543,"close":503,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",1.38,1.679,0.13,9.63,247341.405066,1925,1.5219,{"date":551,"open":533,"high":503,"low":552,"close":535,"change":404,"percent_change":553,"volume":554,"transactions":175,"vwap":555},"2026-07-31",1.23,-8.78,130700.509892,1.3833,{"date":557,"open":492,"high":514,"low":525,"close":503,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",-0.08,-5.13,340132.290335,3002,1.4549,{"date":564,"open":479,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",1.9,1.421,1.56,-0.29,-15.68,1231738.337817,8026,1.7975,{"date":574,"open":427,"high":575,"low":317,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",2.6099,1.85,-0.85,-31.48,828258.316817,7616,2.0844,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":177,"volume":589,"transactions":590,"vwap":591},"2026-07-27",2.56,3.18,2.4222,2.7,0.15,2103100.221306,15866,2.7736,{"date":593,"open":594,"high":595,"low":187,"close":420,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",2.76,3.92,0.2,8.51,16196454.162572,120872,3.0258,{"date":602,"open":603,"high":604,"low":605,"close":197,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",1.8,2.98,1.7998,0.67,39.88,31665864.304609,241827,2.479,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",1.5,1.79,1.3273,1.68,0.24,16.67,1931064.020263,10246,1.6092,{"date":623,"open":552,"high":613,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",1.15,1.44,0.23,19.01,2328397.492402,9638,1.3652,{"date":632,"open":525,"high":633,"low":61,"close":634,"change":113,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",1.4599,1.21,-0.82,3911258.552606,17610,1.2879,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-17",1.27,1.39,1.14,1.22,0.359,41.7,47521100,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-16",0.77700001,0.91799998,0.70499998,0.861,0.122,16.51,13783700,{"date":658,"open":659,"high":660,"low":652,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",0.73199999,0.75099999,0.73900002,-0.012,-1.6,9000,{"date":666,"open":667,"high":668,"low":669,"close":660,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":660},"2026-07-14",0.73000002,0.76300001,0.69499999,-0.008,-1.05,4700,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-13",0.741,0.78500003,0.662,0.759,-0.007,-0.91,46400,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",0.74000001,0.79299998,0.73500001,0.76599997,0.013,1.73,21300,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",0.75700003,0.79000002,0.73400003,0.75300002,-0.038,-4.8,26800,{"date":701,"open":676,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",0.82499999,0.72600001,0.79100001,0.033,4.35,183900,{"date":709,"open":710,"high":711,"low":661,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",0.78799999,0.847,0.75800002,-0.064,-7.79,50400,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":160,"volume":723,"transactions":9,"vwap":721},"2026-07-06",0.81900001,0.86500001,0.77999997,0.82200003,0.006,35000,{"date":725,"open":726,"high":727,"low":659,"close":728,"change":729,"percent_change":448,"volume":730,"transactions":9,"vwap":728},"2026-07-02",0.76700002,0.85000002,0.81599998,0.012,206000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":346,"percent_change":346,"volume":737,"transactions":9,"vwap":736},"2026-07-01",0.773,0.81,0.76099998,0.80400002,24000,{"date":739,"open":740,"high":734,"low":741,"close":736,"change":688,"percent_change":742,"volume":743,"transactions":9,"vwap":736},"2026-06-30",0.76999998,0.74599999,1.64,19400,{"date":745,"open":746,"high":747,"low":748,"close":704,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":704},"2026-06-29",0.76800001,0.80000001,0.736,0.031,4.08,48100,{"date":753,"open":754,"high":734,"low":684,"close":755,"change":113,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-26",0.75,0.75999999,-1.3,67100,{"date":759,"open":667,"high":740,"low":760,"close":740,"change":316,"percent_change":761,"volume":762,"transactions":9,"vwap":740},"2026-06-25",0.69999999,5.48,16400,{"date":764,"open":765,"high":661,"low":766,"close":667,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":667},"2026-06-24",0.71600002,0.69300002,-0.009,-1.22,16600,{"date":771,"open":772,"high":661,"low":773,"close":661,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":661},"2026-06-23",0.68300003,0.676,0.036,5.12,58200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",0.704,0.72399998,0.68000001,0.70300001,-0.015,-2.09,34200,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-18",0.745,0.71399999,0.71799999,-0.039,-5.15,36300,{"date":795,"open":754,"high":734,"low":789,"close":693,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":693},"2026-06-17",-0.043,-5.37,77200,{"date":800,"open":801,"high":802,"low":781,"close":747,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":747},"2026-06-16",0.70700002,0.83700001,0.098,13.96,233500,{"date":807,"open":684,"high":720,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-15",0.69,0.70200002,-0.119,-14.49,350200,{"date":814,"open":815,"high":816,"low":809,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-12",0.72299999,0.82999998,0.82099998,0.041,5.26,5280600,{"date":822,"open":659,"high":720,"low":823,"close":720,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":720},"2026-06-11",0.68699998,0.018,2.36,30200,{"date":828,"open":829,"high":694,"low":830,"close":831,"change":832,"percent_change":833,"volume":793,"transactions":9,"vwap":831},"2026-06-10",0.72000003,0.69599998,0.76200002,0.002,0.26,{"date":835,"open":741,"high":755,"low":836,"close":755,"change":679,"percent_change":680,"volume":837,"transactions":9,"vwap":755},"2026-06-09",0.71499997,19000,{"date":839,"open":760,"high":676,"low":773,"close":726,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":726},"2026-06-08",0.045,6.23,88000,{"date":844,"open":694,"high":845,"low":829,"close":846,"change":430,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-05",0.79500002,0.722,-13.22,59500,{"date":850,"open":735,"high":711,"low":815,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",0.83200002,0.042,5.32,38600,{"date":856,"open":740,"high":694,"low":755,"close":694,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":694},"2026-06-03",0.021,2.73,63100,{"date":861,"open":678,"high":740,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",0.71700001,0.76899999,-0.004,-0.52,50900,{"date":868,"open":779,"high":720,"low":760,"close":733,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":733},"2026-06-01",0.043,5.89,46500,{"date":873,"open":836,"high":696,"low":760,"close":667,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":667},"2026-05-29",-0.036,-4.7,23600,{"date":878,"open":779,"high":687,"low":879,"close":687,"change":840,"percent_change":880,"volume":881,"transactions":9,"vwap":687},"2026-05-28",0.70099998,6.24,20800,{"date":883,"open":829,"high":720,"low":760,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-27",0.72100002,-0.077,-9.65,110900,{"date":889,"open":734,"high":718,"low":686,"close":890,"change":688,"percent_change":514,"volume":891,"transactions":9,"vwap":890},"2026-05-26",0.79799998,59600,{"date":893,"open":894,"high":895,"low":659,"close":676,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":676},"2026-05-22",0.77499998,0.81999999,-0.014,-1.75,115200,{"date":900,"open":901,"high":895,"low":27,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-21",0.69400001,0.79900002,0.083,11.59,101600,{"date":907,"open":650,"high":650,"low":908,"close":765,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":765},"2026-05-20",0.68099999,-0.076,-9.6,409900,{"date":913,"open":831,"high":895,"low":781,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-19",0.792,-0.188,-19.18,7352300,{"date":919,"open":47,"high":47,"low":920,"close":921,"change":266,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-18",0.94999999,0.98000002,-2.97,30300,{"date":925,"open":926,"high":926,"low":920,"close":103,"change":927,"percent_change":47,"volume":928,"transactions":9,"vwap":103},"2026-05-15",1.03,0.01,16100,{"date":930,"open":921,"high":931,"low":932,"close":47,"change":346,"percent_change":346,"volume":933,"transactions":9,"vwap":47},"2026-05-14",1.019,0.94800001,60700,{"date":935,"open":47,"high":926,"low":936,"close":47,"change":266,"percent_change":937,"volume":938,"transactions":9,"vwap":47},"2026-05-13",0.95999998,-2.91,86200,{"date":940,"open":941,"high":941,"low":47,"close":926,"change":275,"percent_change":942,"volume":943,"transactions":9,"vwap":926},"2026-05-12",1.09,-3.74,33100,{"date":945,"open":118,"high":118,"low":946,"close":947,"change":292,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-11",1.06,1.07,-6.14,28500,{"date":951,"open":624,"high":624,"low":952,"close":643,"change":346,"percent_change":346,"volume":953,"transactions":9,"vwap":643},"2026-05-08",1.1,7700,{"date":955,"open":956,"high":624,"low":957,"close":643,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":643},"2026-05-07",1.12,1.085,0.05,4.59,35400,{"date":962,"open":952,"high":963,"low":964,"close":941,"change":266,"percent_change":965,"volume":966,"transactions":9,"vwap":941},"2026-05-06",1.135,1.05,-2.68,66100,{"date":968,"open":952,"high":118,"low":946,"close":956,"change":301,"percent_change":969,"volume":970,"transactions":9,"vwap":956},"2026-05-05",2.75,45300,{"date":972,"open":964,"high":973,"low":964,"close":941,"change":330,"percent_change":974,"volume":975,"transactions":9,"vwap":941},"2026-05-04",1.128,-1.8,68800,{"date":977,"open":978,"high":644,"low":926,"close":979,"change":346,"percent_change":346,"volume":980,"transactions":9,"vwap":979},"2026-05-01",1.18,1.11,563300,{"date":982,"open":983,"high":643,"low":984,"close":979,"change":248,"percent_change":985,"volume":986,"transactions":9,"vwap":979},"2026-04-30",1.04,0.96200001,11,213400,{"date":988,"open":989,"high":947,"low":990,"close":47,"change":316,"percent_change":991,"volume":992,"transactions":9,"vwap":47},"2026-04-29",0.94099998,0.85600001,4.17,333600,{"date":994,"open":995,"high":964,"low":996,"close":936,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":936},"2026-04-28",0.95200002,0.87,-0.022,-2.24,107000,{"date":1001,"open":983,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-27",1.047,0.98199999,-0.048,-4.66,20000,{"date":1008,"open":947,"high":643,"low":47,"close":926,"change":266,"percent_change":1009,"volume":1010,"transactions":9,"vwap":926},"2026-04-24",-2.83,49900,{"date":1012,"open":1013,"high":1013,"low":946,"close":946,"change":505,"percent_change":1014,"volume":1015,"transactions":9,"vwap":946},"2026-04-23",1.165,-7.83,32500,{"date":1017,"open":1018,"high":1018,"low":624,"close":624,"change":113,"percent_change":1019,"volume":1020,"transactions":9,"vwap":624},"2026-04-22",1.25,-0.86,27700,{"date":1022,"open":624,"high":978,"low":1023,"close":1024,"change":346,"percent_change":346,"volume":1025,"transactions":9,"vwap":1024},"2026-04-21",1.146,1.16,27900,{"date":1027,"open":643,"high":1028,"low":979,"close":1024,"change":275,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1024},"2026-04-20",1.235,-3.33,210100,{"date":1032,"open":1033,"high":641,"low":956,"close":1034,"change":316,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-17",1.17,1.2,3.45,85300,{"date":1038,"open":1039,"high":634,"low":1039,"close":1024,"change":108,"percent_change":285,"volume":1040,"transactions":9,"vwap":1024},"2026-04-16",1.08,88700,{"date":1042,"open":947,"high":643,"low":947,"close":952,"change":927,"percent_change":1043,"volume":1044,"transactions":9,"vwap":952},"2026-04-15",0.92,70400,{"date":1046,"open":979,"high":634,"low":983,"close":941,"change":275,"percent_change":1047,"volume":1048,"transactions":9,"vwap":941},"2026-04-14",-3.54,79300,{"date":1050,"open":1051,"high":61,"low":952,"close":118,"change":505,"percent_change":1052,"volume":1053,"transactions":9,"vwap":118},"2026-04-13",1.184,-7.38,112000,{"date":1055,"open":634,"high":552,"low":978,"close":644,"change":927,"percent_change":1056,"volume":1057,"transactions":9,"vwap":644},"2026-04-10",0.83,30700,{"date":1059,"open":1060,"high":1061,"low":1033,"close":634,"change":379,"percent_change":1062,"volume":1063,"transactions":9,"vwap":634},"2026-04-09",1.24,1.26,-3.97,27400,{"date":1065,"open":513,"high":1066,"low":644,"close":1061,"change":266,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1061},"2026-04-08",1.41,-2.33,98600,{"date":1070,"open":525,"high":1071,"low":1072,"close":513,"change":330,"percent_change":1073,"volume":1074,"transactions":9,"vwap":513},"2026-04-07",1.36,1.268,-1.53,30600,{"date":1076,"open":525,"high":522,"low":513,"close":1077,"change":330,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",1.31,-1.5,18400,{"date":1081,"open":1033,"high":512,"low":624,"close":512,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":512},"2026-04-02",0.09,7.26,46100,{"date":1086,"open":634,"high":1087,"low":1033,"close":1060,"change":113,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1060},"2026-04-01",1.279,-0.8,40400,{"date":1091,"open":61,"high":83,"low":978,"close":1018,"change":1082,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1018},"2026-03-31",7.76,122600,{"date":1095,"open":525,"high":535,"low":956,"close":1024,"change":526,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1024},"2026-03-30",-9.38,260200,{"date":1099,"open":1100,"high":1101,"low":634,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-27",1.76,1.785,1.28,-0.53,-29.28,564000,{"date":1107,"open":1108,"high":479,"low":616,"close":1109,"change":113,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-26",1.82,1.81,-0.55,54800,{"date":1113,"open":603,"high":565,"low":1100,"close":1108,"change":275,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1108},"2026-03-25",-2.15,118100,{"date":1117,"open":479,"high":1118,"low":1100,"close":387,"change":316,"percent_change":274,"volume":1119,"transactions":9,"vwap":387},"2026-03-24",1.89,75100,{"date":1121,"open":478,"high":478,"low":1122,"close":1108,"change":404,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1108},"2026-03-23",1.71,-6.67,416700,{"date":1126,"open":387,"high":478,"low":1127,"close":1128,"change":958,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-20",1.74,1.95,2.63,241300,{"date":1132,"open":1133,"high":1134,"low":603,"close":565,"change":301,"percent_change":1135,"volume":1136,"transactions":9,"vwap":565},"2026-03-19",1.84,1.929,1.6,106200,{"date":1138,"open":256,"high":359,"low":1109,"close":1139,"change":430,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-18",1.87,-5.56,204600,{"date":1143,"open":494,"high":1144,"low":486,"close":478,"change":316,"percent_change":1145,"volume":1146,"transactions":9,"vwap":478},"2026-03-17",2.038,2.06,409600,{"date":1148,"open":387,"high":1149,"low":1150,"close":1151,"change":545,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-16",2.083,1.811,1.94,7.18,1590500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1109,"change":316,"percent_change":323,"volume":1159,"transactions":9,"vwap":1109},"2026-03-13",1.775,1.92,1.69,132200,{"date":1161,"open":614,"high":1133,"low":1162,"close":317,"change":558,"percent_change":1163,"volume":1164,"transactions":9,"vwap":317},"2026-03-12",1.75,-4.32,57800,{"date":1166,"open":614,"high":1118,"low":1127,"close":576,"change":1082,"percent_change":1167,"volume":1168,"transactions":9,"vwap":576},"2026-03-11",5.11,196800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1100,"change":927,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1100},"2026-03-10",1.808,1.864,1.7,0.57,125700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1162,"change":379,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1162},"2026-03-09",1.801,1.881,1.685,-2.78,240600,{"date":1184,"open":614,"high":1157,"low":1122,"close":603,"change":927,"percent_change":1185,"volume":1186,"transactions":9,"vwap":603},"2026-03-06",0.56,413900,{"date":1188,"open":492,"high":387,"low":492,"close":614,"change":339,"percent_change":1189,"volume":1190,"transactions":9,"vwap":614},"2026-03-05",11.18,154100,{"date":1192,"open":1193,"high":1194,"low":1135,"close":1195,"change":526,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-04",1.698,1.72,1.61,-6.94,44400,{"date":1199,"open":1200,"high":1133,"low":1201,"close":689,"change":248,"percent_change":1202,"volume":1203,"transactions":9,"vwap":689},"2026-03-03",1.62,1.51,6.79,203700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1200,"change":217,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1200},"2026-03-02",1.53,1.65,1.46,4.52,90700,{"date":1212,"open":1195,"high":742,"low":1206,"close":1213,"change":558,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-27",1.55,-4.91,143800,{"date":1217,"open":567,"high":616,"low":567,"close":534,"change":108,"percent_change":1218,"volume":1219,"transactions":9,"vwap":534},"2026-02-26",3.82,34600,{"date":1221,"open":1222,"high":1195,"low":1222,"close":504,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":504},"2026-02-25",1.47,0.08,5.37,92400,{"date":1227,"open":625,"high":1228,"low":625,"close":448,"change":227,"percent_change":1071,"volume":1229,"transactions":9,"vwap":448},"2026-02-24",1.521,16800,{"date":1231,"open":533,"high":1232,"low":625,"close":1222,"change":113,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-02-23",1.54,-0.68,41200,{"date":1236,"open":533,"high":1213,"low":533,"close":503,"change":346,"percent_change":346,"volume":1237,"transactions":9,"vwap":503},"2026-02-20",41400,{"date":1239,"open":1222,"high":1206,"low":1208,"close":503,"change":330,"percent_change":1240,"volume":1241,"transactions":9,"vwap":503},"2026-02-19",-1.33,38800,{"date":1243,"open":533,"high":504,"low":1244,"close":613,"change":227,"percent_change":535,"volume":1245,"transactions":9,"vwap":613},"2026-02-18",1.445,55100,{"date":1247,"open":1248,"high":1232,"low":1249,"close":503,"change":927,"percent_change":1250,"volume":1251,"transactions":9,"vwap":503},"2026-02-17",1.43,1.401,0.68,22700,{"date":1253,"open":1232,"high":1254,"low":533,"close":1222,"change":558,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1222},"2026-02-13",1.598,-5.16,73100,{"date":1258,"open":1195,"high":742,"low":1201,"close":1213,"change":505,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1213},"2026-02-12",-5.49,100600,{"date":1262,"open":1173,"high":1162,"low":492,"close":742,"change":505,"percent_change":1263,"volume":1264,"transactions":9,"vwap":742},"2026-02-11",-5.2,114000,{"date":1266,"open":514,"high":1162,"low":514,"close":689,"change":316,"percent_change":273,"volume":1267,"transactions":9,"vwap":689},"2026-02-10",55400,{"date":1269,"open":317,"high":614,"low":1158,"close":1158,"change":526,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1158},"2026-02-09",-6.63,87200,{"date":1273,"open":514,"high":1109,"low":1213,"close":1109,"change":1082,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1109},"2026-02-06",5.23,169300,{"date":1277,"open":1122,"high":1278,"low":742,"close":1194,"change":558,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1194},"2026-02-05",1.731,-4.44,210800,{"date":1282,"open":236,"high":236,"low":1283,"close":603,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":603},"2026-02-04",1.655,-0.28,-13.46,1348100,{"date":1288,"open":478,"high":225,"low":1139,"close":337,"change":266,"percent_change":1289,"volume":1290,"transactions":9,"vwap":337},"2026-02-03",-1.42,588900,{"date":1292,"open":1207,"high":969,"low":1207,"close":345,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":345},"2026-02-02",0.45,27.11,9189900,{"date":1297,"open":1100,"high":1128,"low":742,"close":514,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":514},"2026-01-30",-0.14,-7.78,139100,{"date":1302,"open":396,"high":245,"low":1101,"close":603,"change":379,"percent_change":1303,"volume":1304,"transactions":9,"vwap":603},"2026-01-29",-2.7,138400,{"date":1306,"open":337,"high":1307,"low":1100,"close":576,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":576},"2026-01-28",2.099,-0.25,-11.9,270300,{"date":1312,"open":1313,"high":1314,"low":257,"close":225,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":225},"2026-01-27",2.74,2.754,-0.73,-25.8,528000,{"date":1319,"open":1320,"high":1321,"low":437,"close":1322,"change":1298,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-26",2.91,2.968,2.83,-4.71,234800,{"date":1326,"open":1327,"high":82,"low":1328,"close":1329,"change":346,"percent_change":346,"volume":1330,"transactions":9,"vwap":1329},"2026-01-23",2.94,2.9,2.97,160500,{"date":1332,"open":969,"high":238,"low":1129,"close":1329,"change":21,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1329},"2026-01-22",6.07,515000,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-21",3.29,2.77,2.8,-0.39,-12.23,642500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-20",3.62,3.85,3,3.19,-0.71,-18.21,1356100,{"date":1353,"open":1354,"high":1355,"low":1320,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-16",3.08,3.95,3.9,-0.3,-7.14,5024000,{"date":1361,"open":1129,"high":26,"low":1362,"close":1363,"change":1354,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-15",2.535,4.2,275,195893800,{"date":1367,"open":61,"high":1368,"low":956,"close":956,"change":292,"percent_change":1369,"volume":1370,"transactions":9,"vwap":956},"2026-01-14",1.195,-5.88,21500,{"date":1372,"open":533,"high":533,"low":1024,"close":61,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":61},"2026-01-13",-0.2,-14.39,127300,{"date":1377,"open":642,"high":1378,"low":1379,"close":642,"change":316,"percent_change":1380,"volume":1381,"transactions":9,"vwap":642},"2026-01-12",1.67,1.381,2.96,393700,{"date":1383,"open":1384,"high":642,"low":1061,"close":535,"change":1082,"percent_change":1385,"volume":1386,"transactions":9,"vwap":535},"2026-01-09",1.285,7.14,51600,{"date":1388,"open":61,"high":536,"low":624,"close":1061,"change":1082,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1061},"2026-01-08",7.69,147800,{"date":1392,"open":61,"high":1393,"low":1024,"close":1033,"change":113,"percent_change":577,"volume":1063,"transactions":9,"vwap":1033},"2026-01-07",1.238,{"date":1395,"open":61,"high":1034,"low":643,"close":978,"change":227,"percent_change":1194,"volume":1396,"transactions":9,"vwap":978},"2026-01-06",35200,{"date":1398,"open":979,"high":61,"low":941,"close":1024,"change":316,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1024},"2026-01-05",3.57,32600,{"date":1402,"open":979,"high":978,"low":941,"close":956,"change":927,"percent_change":68,"volume":1403,"transactions":9,"vwap":956},"2026-01-02",17200,{"date":1405,"open":1060,"high":1060,"low":1406,"close":979,"change":379,"percent_change":1407,"volume":1408,"transactions":9,"vwap":979},"2025-12-31",1.082,-4.31,28100,{"date":1410,"open":643,"high":644,"low":643,"close":1024,"change":227,"percent_change":1162,"volume":1411,"transactions":9,"vwap":1024},"2025-12-30",34300,{"date":1413,"open":536,"high":536,"low":118,"close":643,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":643},"2025-12-29",-0.19,-14.29,87300,{"date":1418,"open":1071,"high":1248,"low":525,"close":512,"change":308,"percent_change":1163,"volume":1419,"transactions":9,"vwap":512},"2025-12-26",12700,{"date":1421,"open":1071,"high":522,"low":1422,"close":642,"change":301,"percent_change":226,"volume":1423,"transactions":9,"vwap":642},"2025-12-24",1.32,15500,{"date":1425,"open":522,"high":625,"low":552,"close":1071,"change":275,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1071},"2025-12-23",-2.86,65400,{"date":1429,"open":1208,"high":613,"low":1071,"close":522,"change":275,"percent_change":1181,"volume":1430,"transactions":9,"vwap":522},"2025-12-22",17400,{"date":1432,"open":1433,"high":1206,"low":535,"close":625,"change":113,"percent_change":1434,"volume":1435,"transactions":9,"vwap":625},"2025-12-19",1.52,-0.69,37400,{"date":1437,"open":1438,"high":1439,"low":1071,"close":533,"change":1284,"percent_change":1440,"volume":1441,"transactions":9,"vwap":533},"2025-12-18",1.645,1.665,-16.18,80500,{"date":1443,"open":1444,"high":1445,"low":1135,"close":689,"change":275,"percent_change":1446,"volume":1447,"transactions":9,"vwap":689},"2025-12-17",1.675,1.745,-2.26,25500,{"date":1449,"open":1158,"high":486,"low":534,"close":317,"change":108,"percent_change":1450,"volume":1451,"transactions":9,"vwap":317},"2025-12-16",3.51,21900,{"date":1453,"open":387,"high":387,"low":1135,"close":1122,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1122},"2025-12-15",-0.065,-3.66,39700,{"date":1458,"open":1118,"high":1118,"low":689,"close":1156,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1156},"2025-12-12",-0.035,-1.93,27800,{"date":1463,"open":614,"high":387,"low":1127,"close":1109,"change":301,"percent_change":1158,"volume":1370,"transactions":9,"vwap":1109},"2025-12-11",{"date":1465,"open":317,"high":1133,"low":1213,"close":486,"change":301,"percent_change":1122,"volume":1466,"transactions":9,"vwap":486},"2025-12-10",81200,{"date":1468,"open":1433,"high":257,"low":1433,"close":1162,"change":617,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1162},"2025-12-09",15.89,158000,{"date":1472,"open":1433,"high":742,"low":543,"close":1201,"change":308,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1201},"2025-12-08",-3.82,73800,{"date":1476,"open":522,"high":504,"low":535,"close":504,"change":388,"percent_change":1477,"volume":1478,"transactions":9,"vwap":504},"2025-12-05",6.8,48500,{"date":1480,"open":522,"high":1201,"low":1034,"close":1222,"change":217,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1222},"2025-12-04",5,119600,{"date":1484,"open":1485,"high":274,"low":522,"close":522,"change":1349,"percent_change":1486,"volume":1487,"transactions":9,"vwap":522},"2025-12-03",2.071,-33.65,181700,{"date":1489,"open":307,"high":1490,"low":225,"close":345,"change":258,"percent_change":1491,"volume":1492,"transactions":9,"vwap":345},"2025-12-02",2.48,-10.21,28700,{"date":1494,"open":1495,"high":1496,"low":20,"close":197,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":197},"2025-12-01",2.54,2.595,-0.15,-6,11300,{"date":1501,"open":1502,"high":1503,"low":265,"close":1504,"change":108,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-28",2.492,2.85,2.5,2.46,29100,{"date":1508,"open":198,"high":587,"low":255,"close":16,"change":379,"percent_change":1509,"volume":1510,"transactions":9,"vwap":16},"2025-11-26",-2.01,22100,{"date":1512,"open":1505,"high":1503,"low":1513,"close":186,"change":1514,"percent_change":1515,"volume":1010,"transactions":9,"vwap":186},"2025-11-25",2.085,-0.475,-16.02,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1454,"percent_change":1114,"volume":672,"transactions":9,"vwap":1521},"2025-11-24",2.95,3.2,2.93,2.965,{"date":1523,"open":1524,"high":1525,"low":1347,"close":1526,"change":1284,"percent_change":440,"volume":1527,"transactions":9,"vwap":1526},"2025-11-21",3.35,3.55,3.03,8200,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":248,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-20",3.34,3.31,3.44,2100,{"date":1535,"open":1536,"high":1536,"low":1519,"close":1519,"change":1223,"percent_change":584,"volume":1537,"transactions":9,"vwap":1519},"2025-11-19",3.27,2300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-18",3.6,3.78,3.11,3.12,-0.62,-16.58,25200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":545,"percent_change":1540,"volume":1552,"transactions":9,"vwap":1550},"2025-11-17",3.58,3.74,3.25,4800,{"date":1554,"open":1555,"high":1355,"low":1556,"close":1557,"change":21,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-14",3.66,3.5,3.61,4.94,6100,{"date":1561,"open":1556,"high":1562,"low":1532,"close":1532,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1532},"2025-11-13",3.89,-0.35,-9.23,8700,{"date":1567,"open":1540,"high":1568,"low":1525,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-12",3.8,3.79,-0.1,-2.57,15400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1562,"change":346,"percent_change":346,"volume":1578,"transactions":9,"vwap":1562},"2025-11-11",3.808,3.94,3.63,2800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1562,"change":1570,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1562},"2025-11-10",3.86,4,-2.51,1800,{"date":1586,"open":1587,"high":1582,"low":1549,"close":1588,"change":346,"percent_change":346,"volume":1589,"transactions":9,"vwap":1588},"2025-11-07",3.81,3.99,8300,{"date":1591,"open":1582,"high":1582,"low":1587,"close":1588,"change":316,"percent_change":103,"volume":1592,"transactions":9,"vwap":1588},"2025-11-06",5800,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1355,"change":1597,"percent_change":1066,"volume":1598,"transactions":9,"vwap":1355},"2025-11-05",3.77,3.98,0.055,10300,{"date":1600,"open":595,"high":750,"low":1587,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-04",3.895,0.015,0.39,8900,{"date":1606,"open":750,"high":1607,"low":1608,"close":1608,"change":1298,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-03",4.1,3.88,-3.48,5300,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":266,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-31",4.13,3.953,4.02,-0.74,3700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":379,"percent_change":768,"volume":1622,"transactions":9,"vwap":1621},"2025-10-30",4.14,4.05,7600,{"date":1624,"open":1621,"high":1363,"low":1625,"close":1607,"change":346,"percent_change":346,"volume":1626,"transactions":9,"vwap":1607},"2025-10-29",4.01,3200,{"date":1628,"open":1582,"high":1629,"low":1582,"close":1607,"change":958,"percent_change":552,"volume":1630,"transactions":9,"vwap":1607},"2025-10-28",4.29,2200,{"date":1632,"open":1621,"high":1621,"low":1633,"close":1621,"change":308,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1621},"2025-10-27",4.04,-1.46,2500,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":292,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-24",4.175,4.11,-1.67,4000,{"date":1643,"open":1633,"high":1644,"low":1645,"close":1644,"change":927,"percent_change":617,"volume":1646,"transactions":9,"vwap":1644},"2025-10-23",4.18,3.872,11000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":991,"change":388,"percent_change":1505,"volume":1652,"transactions":9,"vwap":991},"2025-10-22",4.07,4.22,3.962,16500,{"date":1654,"open":1655,"high":1656,"low":1582,"close":1649,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2025-10-21",4.06,4.32,-0.124,-2.96,37500,{"date":1661,"open":1662,"high":706,"low":1582,"close":1663,"change":1664,"percent_change":998,"volume":1665,"transactions":9,"vwap":1663},"2025-10-20",4.24,4.194,-0.096,22000,{"date":1667,"open":1668,"high":1629,"low":1668,"close":1629,"change":457,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1629},"2025-10-17",3.775,7.79,11400,{"date":1672,"open":1673,"high":1673,"low":1557,"close":1596,"change":1298,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1596},"2025-10-16",4.09,-3.4,12500,{"date":1677,"open":1678,"high":1678,"low":1607,"close":1679,"change":1454,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-15",4.3,4.12,-1.55,6500,{"date":1683,"open":1644,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":756,"volume":1688,"transactions":9,"vwap":1686},"2025-10-14",4.25,4.085,4.185,-0.055,14100,{"date":1690,"open":1691,"high":1692,"low":1662,"close":1662,"change":275,"percent_change":367,"volume":1693,"transactions":9,"vwap":1662},"2025-10-13",4.395,4.42,7200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":413,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-10",4.43,4.6,4.26,4.28,-4.89,10400,{"date":1703,"open":1704,"high":1697,"low":1698,"close":1704,"change":1570,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-09",4.5,-2.17,19300,{"date":1708,"open":959,"high":1709,"low":1704,"close":1697,"change":439,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1697},"2025-10-08",4.88,-4.76,11700,{"date":1713,"open":1714,"high":1709,"low":1715,"close":1716,"change":1223,"percent_change":616,"volume":1447,"transactions":9,"vwap":1716},"2025-10-07",4.58,4.55,4.83,{"date":1718,"open":1714,"high":1719,"low":1715,"close":1720,"change":1570,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-06",4.85,4.75,-2.06,3500,{"date":1724,"open":1715,"high":1725,"low":1715,"close":1719,"change":284,"percent_change":1495,"volume":1726,"transactions":9,"vwap":1719},"2025-10-03",4.9,3900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1729,"change":1497,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-02",4.73,4.715,-3.07,4300,{"date":1734,"open":1709,"high":1709,"low":1735,"close":1709,"change":346,"percent_change":346,"volume":1681,"transactions":9,"vwap":1709},"2025-10-01",4.78,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1709,"change":292,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1709},"2025-09-30",4.86,4.96,-1.41,2600,{"date":1743,"open":1481,"high":1744,"low":1745,"close":1746,"change":330,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-29",5.1,4.925,4.95,-0.4,3100,{"date":1750,"open":1751,"high":1752,"low":1725,"close":1752,"change":346,"percent_change":346,"volume":1753,"transactions":9,"vwap":1752},"2025-09-26",4.91,4.97,9100,{"date":1755,"open":1558,"high":1756,"low":1725,"close":1752,"change":248,"percent_change":323,"volume":1757,"transactions":9,"vwap":1752},"2025-09-25",4.99,6800,{"date":1759,"open":1738,"high":1738,"low":1738,"close":1738,"change":266,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1738},"2025-09-24",-0.61,400,{"date":1763,"open":1764,"high":1725,"low":1764,"close":1765,"change":217,"percent_change":533,"volume":1766,"transactions":9,"vwap":1765},"2025-09-23",4.806,4.89,3300,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-09-22",4.8,5.048,4.82,-0.17,-3.41,23200,{"date":1776,"open":1735,"high":1777,"low":1735,"close":1756,"change":1082,"percent_change":1133,"volume":1778,"transactions":9,"vwap":1756},"2025-09-19",5.025,3600,{"date":1780,"open":1781,"high":1777,"low":1782,"close":1725,"change":284,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1725},"2025-09-18",4.87,4.833,2.51,7100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1735,"change":1357,"percent_change":1790,"volume":1604,"transactions":9,"vwap":1735},"2025-09-17",5.01,5.19,4.71,-5.91,{"date":1792,"open":1789,"high":1793,"low":1789,"close":1794,"change":1795,"percent_change":26,"volume":1732,"transactions":9,"vwap":1794},"2025-09-16",5.185,5.08,0.27,{"date":1797,"open":1558,"high":1798,"low":1697,"close":1799,"change":1800,"percent_change":1358,"volume":1801,"transactions":9,"vwap":1799},"2025-09-15",4.952,4.81,-0.37,5600,{"date":1803,"open":1804,"high":1804,"low":1558,"close":1805,"change":330,"percent_change":1806,"volume":1778,"transactions":9,"vwap":1805},"2025-09-12",5.2,5.18,-0.38,{"date":1808,"open":775,"high":1809,"low":775,"close":1804,"change":339,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1804},"2025-09-11",5.25,3.59,15000,{"date":1813,"open":1809,"high":1814,"low":1481,"close":472,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":472},"2025-09-10",5.5,0.417,9.06,85600,{"date":1819,"open":1558,"high":1558,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-09",4.603,-0.252,-5.19,1400,{"date":1825,"open":1826,"high":1746,"low":1827,"close":1828,"change":1829,"percent_change":1570,"volume":1830,"transactions":9,"vwap":1828},"2025-09-08",4.63,4.56,4.855,-0.005,3400,{"date":1832,"open":1833,"high":1833,"low":1738,"close":1738,"change":346,"percent_change":346,"volume":1834,"transactions":9,"vwap":1738},"2025-09-05",4.915,600,{"date":1836,"open":1781,"high":1746,"low":1738,"close":1738,"change":108,"percent_change":1018,"volume":1837,"transactions":9,"vwap":1738},"2025-09-04",1100,{"date":1839,"open":1716,"high":1840,"low":1769,"close":1769,"change":588,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1769},"2025-09-03",4.98,3.23,2400,{"date":1844,"open":1840,"high":1840,"low":1845,"close":97,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":97},"2025-09-02",4.57,-0.165,-3.43,1300,{"date":1850,"open":1851,"high":1840,"low":1852,"close":1853,"change":1829,"percent_change":1570,"volume":1584,"transactions":9,"vwap":1853},"2025-08-29",4.66,4.64,4.815,{"date":1855,"open":1856,"high":1752,"low":1856,"close":1771,"change":927,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1771},"2025-08-28",4.77,0.21,1500,{"date":1860,"open":1756,"high":1481,"low":1851,"close":1799,"change":1861,"percent_change":1862,"volume":1451,"transactions":9,"vwap":1799},"2025-08-27",-0.115,-2.34,{"date":1864,"open":775,"high":775,"low":1716,"close":1745,"change":1865,"percent_change":1866,"volume":1675,"transactions":9,"vwap":1745},"2025-08-26",-0.215,-4.18,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":148,"percent_change":1872,"volume":1447,"transactions":9,"vwap":1871},"2025-08-25",4.7,5.146,5.14,7.98,{"date":1874,"open":1799,"high":1788,"low":1875,"close":389,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":389},"2025-08-22",4.61,0.009,0.19,15100,{"date":1880,"open":1481,"high":1804,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-21",4.751,-0.239,-4.79,6700,{"date":1886,"open":1481,"high":1481,"low":1887,"close":1756,"change":767,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1756},"2025-08-20",4.771,-0.18,1700,{"date":1891,"open":1799,"high":1892,"low":1799,"close":1892,"change":1893,"percent_change":1894,"volume":1858,"transactions":9,"vwap":1892},"2025-08-19",4.999,0.029,0.58,{"date":1896,"open":1481,"high":1481,"low":1869,"close":1752,"change":1897,"percent_change":1898,"volume":1711,"transactions":9,"vwap":1752},"2025-08-18",0.165,3.43,{"date":1900,"open":1481,"high":1804,"low":1875,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-08-15",4.805,-0.155,-3.12,10200,{"date":1906,"open":1746,"high":1481,"low":1746,"close":1739,"change":1857,"percent_change":1692,"volume":1617,"transactions":9,"vwap":1739},"2025-08-14",{"date":1908,"open":1746,"high":1481,"low":1720,"close":1720,"change":227,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1720},"2025-08-13",0.42,5400,{"date":1912,"open":1869,"high":1481,"low":1869,"close":1729,"change":388,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1729},"2025-08-12",2.16,4100,{"date":1916,"open":1697,"high":1735,"low":1845,"close":1826,"change":330,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1826},"2025-08-11",-0.43,2700,{"date":1920,"open":959,"high":1756,"low":959,"close":97,"change":1921,"percent_change":1270,"volume":1848,"transactions":9,"vwap":97},"2025-08-08",-0.33,{"date":1923,"open":1481,"high":1481,"low":1799,"close":1840,"change":227,"percent_change":128,"volume":1837,"transactions":9,"vwap":1840},"2025-08-07",{"date":1925,"open":1840,"high":1840,"low":1827,"close":1739,"change":388,"percent_change":1145,"volume":175,"transactions":9,"vwap":1739},"2025-08-06",{"date":1927,"open":1928,"high":1738,"low":1928,"close":1738,"change":545,"percent_change":969,"volume":1848,"transactions":9,"vwap":1738},"2025-08-05",4.67,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1729,"change":292,"percent_change":1634,"volume":1933,"transactions":9,"vwap":1729},"2025-08-04",4.932,4.702,4200,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1769,"change":316,"percent_change":1938,"volume":1552,"transactions":9,"vwap":1769},"2025-08-01",4.882,4.755,0.84,{"date":1940,"open":1827,"high":1840,"low":1715,"close":389,"change":275,"percent_change":1941,"volume":1942,"transactions":9,"vwap":389},"2025-07-31",-0.83,12800,{"date":1944,"open":1769,"high":1756,"low":1769,"close":1769,"change":526,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1769},"2025-07-30",-2.44,4600,{"date":1948,"open":1869,"high":1481,"low":1714,"close":1949,"change":1082,"percent_change":387,"volume":1456,"transactions":9,"vwap":1949},"2025-07-29",4.92,{"date":1951,"open":389,"high":1788,"low":389,"close":1716,"change":1223,"percent_change":616,"volume":1952,"transactions":9,"vwap":1716},"2025-07-28",22400,{"date":1954,"open":1955,"high":1955,"low":1720,"close":1720,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1720},"2025-07-25",5.151,-0.45,-8.65,19200,{"date":1960,"open":1961,"high":1962,"low":1804,"close":1804,"change":558,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1804},"2025-07-24",5.3,5.46,-1.52,14900,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":324,"percent_change":1969,"volume":1604,"transactions":9,"vwap":1968},"2025-07-23",5.82,5.28,-7.69,{"date":1971,"open":1972,"high":177,"low":1973,"close":1974,"change":1975,"percent_change":1582,"volume":1976,"transactions":9,"vwap":1974},"2025-07-22",5.57,5.4,5.72,0.22,13700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1814,"change":1982,"percent_change":1983,"volume":1942,"transactions":9,"vwap":1814},"2025-07-21",5.22,5.71,5.17,0.34,6.59,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":113,"percent_change":1414,"volume":1726,"transactions":9,"vwap":1988},"2025-07-18",5.295,5.38,5.16,{"date":1990,"open":1991,"high":1992,"low":1981,"close":1981,"change":1921,"percent_change":1498,"volume":1993,"transactions":9,"vwap":1981},"2025-07-17",5.501,5.53,12100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1814,"change":379,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1814},"2025-07-16",5.63,5.7,5.15,-0.9,11900,{"date":2002,"open":2003,"high":2004,"low":1987,"close":2005,"change":1857,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-15",5.44,5.56,5.55,3.93,28600,{"date":2009,"open":1809,"high":2010,"low":1809,"close":2011,"change":617,"percent_change":1789,"volume":1701,"transactions":9,"vwap":2011},"2025-07-14",5.6,5.34,{"date":2013,"open":1274,"high":1274,"low":1746,"close":1744,"change":346,"percent_change":346,"volume":2014,"transactions":9,"vwap":1744},"2025-07-11",11800,{"date":2016,"open":2017,"high":819,"low":2018,"close":1744,"change":2019,"percent_change":2020,"volume":953,"transactions":9,"vwap":1744},"2025-07-10",5.255,4.84,0.28,5.81,{"date":2022,"open":1968,"high":1961,"low":1826,"close":1771,"change":1921,"percent_change":2023,"volume":891,"transactions":9,"vwap":1771},"2025-07-09",-6.41,{"date":2025,"open":1739,"high":1961,"low":1739,"close":1998,"change":588,"percent_change":1347,"volume":960,"transactions":9,"vwap":1998},"2025-07-08",{"date":2027,"open":1949,"high":2028,"low":1799,"close":1481,"change":2029,"percent_change":2030,"volume":1681,"transactions":9,"vwap":1481},"2025-07-07",5.04,0.14,2.88,{"date":2032,"open":1481,"high":1481,"low":1738,"close":1738,"change":1888,"percent_change":2033,"volume":1766,"transactions":9,"vwap":1738},"2025-07-03",-3.57,{"date":2035,"open":2036,"high":1744,"low":472,"close":2028,"change":113,"percent_change":1373,"volume":1722,"transactions":9,"vwap":2028},"2025-07-02",5.05,{"date":2038,"open":1481,"high":2039,"low":1725,"close":2036,"change":2040,"percent_change":1634,"volume":2041,"transactions":9,"vwap":2036},"2025-07-01",5.198,-0.075,28900,{"date":2043,"open":2044,"high":2045,"low":1746,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-06-30",4.986,5.125,0.175,3.54,17900,{"date":2050,"open":1481,"high":1167,"low":1729,"close":1746,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1746},"2025-06-27",0.29,6.22,9900,{"date":2055,"open":1787,"high":2056,"low":1827,"close":1851,"change":1921,"percent_change":2057,"volume":1006,"transactions":9,"vwap":1851},"2025-06-26",5.24,-6.61,{"date":2059,"open":389,"high":2060,"low":421,"close":1756,"change":2061,"percent_change":1698,"volume":2062,"transactions":9,"vwap":1756},"2025-06-25",5.138,0.204,8000,{"date":2064,"open":2065,"high":2066,"low":1650,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-06-24",4.44,4.786,0.606,14.5,28300,{"date":2071,"open":1684,"high":1697,"low":1655,"close":1644,"change":292,"percent_change":2072,"volume":1910,"transactions":9,"vwap":1644},"2025-06-23",-1.65,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1684,"change":2078,"percent_change":338,"volume":2079,"transactions":9,"vwap":1684},"2025-06-20",4.23,4.538,4.071,0.095,12300,{"date":2081,"open":2082,"high":1699,"low":1615,"close":2083,"change":2084,"percent_change":358,"volume":2085,"transactions":9,"vwap":2083},"2025-06-18",4.27,4.155,0.085,7500,{"date":2087,"open":1363,"high":2088,"low":2089,"close":1649,"change":404,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1649},"2025-06-17",4.418,3.846,-3.1,25400,{"date":2093,"open":97,"high":2018,"low":1582,"close":1363,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1363},"2025-06-16",-0.51,-10.83,16300,{"date":2098,"open":1826,"high":1789,"low":2099,"close":1789,"change":346,"percent_change":346,"volume":2100,"transactions":9,"vwap":1789},"2025-06-13",4.308,7800,{"date":2102,"open":1735,"high":1735,"low":1869,"close":1789,"change":188,"percent_change":2103,"volume":1889,"transactions":9,"vwap":1789},"2025-06-12",-3.29,{"date":2105,"open":1744,"high":1744,"low":1720,"close":1781,"change":927,"percent_change":1857,"volume":2106,"transactions":9,"vwap":1781},"2025-06-11",25100,{"date":2108,"open":2109,"high":2110,"low":1769,"close":1738,"change":505,"percent_change":2111,"volume":1670,"transactions":9,"vwap":1738},"2025-06-10",4.847,5.0029998,-1.82,{"date":2113,"open":1968,"high":1968,"low":1746,"close":1746,"change":1497,"percent_change":2114,"volume":1726,"transactions":9,"vwap":1746},"2025-06-09",-2.94,{"date":2116,"open":1799,"high":819,"low":1799,"close":1744,"change":123,"percent_change":1998,"volume":2117,"transactions":9,"vwap":1744},"2025-06-06",7400,{"date":2119,"open":1704,"high":1725,"low":1704,"close":1719,"change":266,"percent_change":1760,"volume":2117,"transactions":9,"vwap":1719},"2025-06-05",{"date":2121,"open":2018,"high":1746,"low":1730,"close":1709,"change":330,"percent_change":199,"volume":2122,"transactions":9,"vwap":1709},"2025-06-04",14000,{"date":2124,"open":1481,"high":1167,"low":2125,"close":1725,"change":388,"percent_change":337,"volume":2126,"transactions":9,"vwap":1725},"2025-06-03",4.831,11100,{"date":2128,"open":2010,"high":2010,"low":1851,"close":1769,"change":1357,"percent_change":1369,"volume":1006,"transactions":9,"vwap":1769},"2025-06-02",{"date":2130,"open":2131,"high":2131,"low":1744,"close":1744,"change":1357,"percent_change":1140,"volume":1622,"transactions":9,"vwap":1744},"2025-05-30",5.42,{"date":2133,"open":2134,"high":1973,"low":2134,"close":1973,"change":1454,"percent_change":2135,"volume":672,"transactions":9,"vwap":1973},"2025-05-29",5.142,-1.19,{"date":2137,"open":2138,"high":2139,"low":1274,"close":2140,"change":869,"percent_change":2141,"volume":1976,"transactions":9,"vwap":2140},"2025-05-28",5.35,5.74,5.465,0.79,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1910,"transactions":9,"vwap":2146},"2025-05-27",5.648,5.355,5.422,-0.232,-4.1,{"date":2150,"open":2017,"high":2151,"low":2017,"close":2152,"change":2153,"percent_change":307,"volume":2154,"transactions":9,"vwap":2152},"2025-05-23",5.73,5.654,0.124,9700,{"date":2156,"open":1744,"high":1997,"low":1744,"close":1992,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1992},"2025-05-22",0.47,9.29,13100,{"date":2161,"open":1814,"high":26,"low":2036,"close":2162,"change":2163,"percent_change":2164,"volume":2048,"transactions":9,"vwap":2162},"2025-05-21",5.06,-0.421,-7.68,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":227,"volume":2171,"transactions":9,"vwap":2168},"2025-05-20",5.042,5.481,4.953,0.001,30500,{"date":2173,"open":2174,"high":2174,"low":1804,"close":761,"change":292,"percent_change":2175,"volume":762,"transactions":9,"vwap":761},"2025-05-19",5.68,-1.26,{"date":2177,"open":1814,"high":2139,"low":2178,"close":2005,"change":697,"percent_change":1233,"volume":2179,"transactions":9,"vwap":2005},"2025-05-16",5.113,24900,{"date":2181,"open":1998,"high":2182,"low":472,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-15",5.588,0.548,10.87,20600,{"date":2187,"open":1809,"high":2188,"low":472,"close":2028,"change":1082,"percent_change":1108,"volume":2189,"transactions":9,"vwap":2028},"2025-05-14",5.354,14600,{"date":2191,"open":1799,"high":1814,"low":1799,"close":1746,"change":588,"percent_change":1543,"volume":723,"transactions":9,"vwap":1746},"2025-05-13",{"date":2193,"open":97,"high":1804,"low":97,"close":1769,"change":388,"percent_change":206,"volume":1610,"transactions":9,"vwap":1769},"2025-05-12",{"date":2195,"open":2162,"high":2196,"low":1715,"close":1869,"change":2197,"percent_change":2198,"volume":2048,"transactions":9,"vwap":1869},"2025-05-09",5.558,-0.54,-10.31,{"date":2200,"open":2201,"high":2056,"low":959,"close":2056,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2056},"2025-05-08",4.607,0.52,11.02,3800,{"date":2206,"open":2207,"high":2208,"low":1704,"close":2209,"change":2210,"percent_change":2211,"volume":2185,"transactions":9,"vwap":2209},"2025-05-07",4.754,5.037,4.72,-0.196,-3.99,{"date":2213,"open":1771,"high":2214,"low":1720,"close":2215,"change":1657,"percent_change":2216,"volume":1801,"transactions":9,"vwap":2215},"2025-05-06",4.93,4.916,-2.46,{"date":2218,"open":1481,"high":2219,"low":1765,"close":2028,"change":526,"percent_change":1067,"volume":1933,"transactions":9,"vwap":2028},"2025-05-05",5.315,{"date":2221,"open":1805,"high":26,"low":2209,"close":1988,"change":505,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1988},"2025-05-02",-1.71,25600,{"date":2225,"open":1788,"high":2226,"low":2227,"close":1809,"change":505,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1809},"2025-05-01",5.69,5.066,-1.69,42800,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2011,"change":138,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2011},"2025-04-30",4.4,5.79,14.1,172600,{"date":2237,"open":2238,"high":1558,"low":1662,"close":2239,"change":617,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-04-29",4.265,4.68,5.41,69400,{"date":2243,"open":421,"high":2244,"low":1662,"close":2065,"change":199,"percent_change":527,"volume":2245,"transactions":9,"vwap":2065},"2025-04-28",4.976,53000,{"date":2247,"open":1805,"high":1968,"low":97,"close":1719,"change":301,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1719},"2025-04-25",0.62,13500,{"date":2251,"open":1684,"high":1716,"low":2252,"close":1771,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1771},"2025-04-24",4.15,0.699,16.96,37600,{"date":2257,"open":1596,"high":2258,"low":1596,"close":2259,"change":857,"percent_change":2260,"volume":1842,"transactions":9,"vwap":2259},"2025-04-23",4.156,4.121,0.51,{"date":181,"open":2262,"high":2262,"low":1607,"close":1607,"change":2263,"percent_change":1658,"volume":1946,"transactions":9,"vwap":1607},4.225,-0.125]