[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JCSE":3,"homepage-market-summary":25,"stock-historical-JCSE":166},{"ticker":4,"date":5,"profile":6,"quote":11},"JCSE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JE Cleantech Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":12,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},1.43,1.47,1.46,-0.03,-2.05,4380.379312,93,1.4516,71.97,0.60100001,229523.5470063426,1.2,1115,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":146},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,112,117,122,127,131,136,141],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":15,"price":111,"is_up":83},"Consumer Cycl","XLY",108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":83},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":83},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":177},365,1,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},2.5,0.76999998,338529,123563158.912072,55.77,"2025-04-21",[178,179,187,195,202,208,216,224,233,242,251,258,266,274,282,287,294,301,309,316,323,330,338,347,355,364,370,379,389,399,410,418,426,432,439,446,453,459,466,472,478,483,490,497,503,509,516,525,531,538,544,549,553,560,565,570,576,580,585,591,595,600,607,611,615,621,626,630,635,641,644,648,653,657,662,668,671,677,681,686,690,694,699,702,706,710,714,718,722,726,731,735,738,742,746,752,757,762,767,770,776,783,788,793,798,804,808,814,817,821,824,829,834,839,844,849,853,857,861,865,870,875,880,882,887,892,898,907,912,920,925,931,936,941,944,950,956,959,962,966,970,974,978,982,985,987,991,995,1000,1005,1009,1014,1020,1027,1033,1041,1048,1054,1062,1067,1073,1079,1086,1093,1099,1104,1109,1113,1119,1123,1129,1134,1138,1144,1148,1153,1161,1169,1174,1181,1188,1195,1203,1209,1215,1220,1228,1233,1236,1240,1246,1249,1255,1260,1264,1268,1273,1275,1279,1284,1288,1291,1295,1302,1306,1311,1315,1318,1321,1323,1327,1329,1334,1340,1342,1348,1351,1354,1356,1358,1361,1365,1372,1376,1379,1383,1387,1389,1393,1398,1401,1406,1409,1412,1417,1421,1423,1425,1429,1433,1438,1440,1444,1447,1451,1455,1460,1464,1467,1473,1478,1483,1486,1489,1493,1497,1501,1508,1512,1515,1519,1523,1529,1532,1535,1540,1545,1551,1556,1559,1562,1565,1569,1574,1581,1585,1588,1593,1597,1603,1608,1612,1615,1619,1625,1629,1633,1636,1640,1644,1647,1651,1656,1660,1662,1665,1670,1673,1678,1683,1686,1690,1693,1696,1700,1705,1709,1711,1713,1717,1721,1726,1729,1732,1734,1739,1742,1746,1749,1753,1756,1759,1762,1766,1770,1774,1777,1781,1784,1787,1789,1792,1795,1798,1803,1806,1811,1815,1820,1826,1831,1835,1837,1840,1842,1845,1849,1854,1858,1863,1868,1873,1876,1881,1885,1890,1896,1900,1904,1906,1909,1912,1914,1919,1925],{"date":5,"open":12,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":180,"open":181,"high":13,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",1.42,0.02,1.39,13846,99,1.4285,{"date":188,"open":13,"high":13,"low":189,"close":190,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",1.415,1.44,0,5652,120,1.4281,{"date":196,"open":14,"high":14,"low":197,"close":190,"change":198,"percent_change":199,"volume":200,"transactions":18,"vwap":201},"2026-09-28",1.41,0.01,0.7,4618.849033,1.4247,{"date":203,"open":204,"high":204,"low":189,"close":12,"change":191,"percent_change":191,"volume":205,"transactions":206,"vwap":207},"2026-09-25",1.45,2500,51,1.4399,{"date":209,"open":181,"high":190,"low":210,"close":12,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-24",1.4,-0.015,-1.04,7009,86,1.4174,{"date":217,"open":204,"high":218,"low":181,"close":219,"change":220,"percent_change":74,"volume":221,"transactions":222,"vwap":223},"2026-09-23",1.52,1.445,0.035,12259.47,148,1.4641,{"date":225,"open":226,"high":227,"low":197,"close":197,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-22",1.53,1.5574,-0.075,-5.05,15243.168097,95,1.4916,{"date":234,"open":14,"high":235,"low":14,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-21",1.56,1.485,0.025,1.71,5820,110,1.5039,{"date":243,"open":244,"high":245,"low":14,"close":14,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-18",1.49,1.4984,-0.02,-1.35,4043.3377,48,1.484,{"date":252,"open":14,"high":253,"low":14,"close":254,"change":220,"percent_change":255,"volume":256,"transactions":249,"vwap":257},"2026-09-17",1.4998,1.48,2.42,1907,1.4799,{"date":259,"open":12,"high":260,"low":197,"close":219,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-16",1.5,-0.045,-3.02,4675,92,1.4503,{"date":267,"open":268,"high":260,"low":268,"close":244,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",1.37,0.1,7.19,5692,131,1.4517,{"date":275,"open":276,"high":183,"low":268,"close":183,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-14",1.38,-0.05,-3.47,2162.3,61,1.3823,{"date":283,"open":12,"high":204,"low":210,"close":190,"change":246,"percent_change":284,"volume":285,"transactions":264,"vwap":286},"2026-09-11",-1.37,6852,1.4198,{"date":288,"open":289,"high":289,"low":197,"close":14,"change":67,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-10",1.51,3.55,3984,62,1.435,{"date":295,"open":296,"high":235,"low":197,"close":197,"change":297,"percent_change":298,"volume":299,"transactions":206,"vwap":300},"2026-09-09",1.55,-0.14,-9.03,2661.01,1.5022,{"date":302,"open":260,"high":303,"low":14,"close":296,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-08",1.57,0.0754,5.11,16333.010771,175,1.5214,{"date":310,"open":260,"high":260,"low":311,"close":311,"change":312,"percent_change":168,"volume":313,"transactions":314,"vwap":315},"2026-09-04",1.4746,0.0146,4480,40,1.487,{"date":317,"open":318,"high":14,"low":318,"close":14,"change":269,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-03",1.36,7.35,3809,81,1.4226,{"date":324,"open":181,"high":12,"low":318,"close":318,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-02",-0.06,-4.23,4928.575017,71,1.4025,{"date":331,"open":332,"high":303,"low":181,"close":181,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-01",1.54,-0.105,-6.89,29374,168,1.5117,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-31",1.33,1.525,0.195,14.66,14770,173,1.4369,{"date":348,"open":244,"high":332,"low":349,"close":340,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-28",1.24,-0.165,-11.04,14078.342644,302,1.3799,{"date":356,"open":357,"high":357,"low":244,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-27",1.545,1.495,-0.055,-3.55,14807.4301,135,1.5112,{"date":365,"open":289,"high":235,"low":260,"close":296,"change":48,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-26",2.65,21653.125125,229,1.5185,{"date":371,"open":372,"high":373,"low":260,"close":289,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-25",1.65,1.66,-0.115,-7.08,37955,225,1.5671,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-24",1.59,1.67,1.625,0.0009,0.06,16604.641848,147,1.6073,{"date":390,"open":238,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-21",1.79,1.4801,1.6241,-0.0709,-4.18,49972,461,1.6507,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-20",1.6,1.98,1.58,1.695,0.115,7.28,371380.386178,2279,1.7786,{"date":411,"open":260,"high":401,"low":412,"close":403,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",1.4811,0.0899,6.03,3591.76794,76,1.5656,{"date":419,"open":403,"high":381,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-18",1.4901,-0.0899,-5.69,6987,68,1.5609,{"date":427,"open":226,"high":403,"low":260,"close":403,"change":385,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-17",3.95,13936,52,1.5326,{"date":433,"open":381,"high":381,"low":218,"close":218,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-14",-0.065,-4.1,4686.6792,56,1.542,{"date":440,"open":289,"high":401,"low":14,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":18,"vwap":445},"2026-08-13",1.585,0.105,7.09,16431.333333,1.5109,{"date":447,"open":260,"high":260,"low":448,"close":254,"change":246,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-12",1.4386,-1.33,5458.310234,46,1.4929,{"date":454,"open":420,"high":260,"low":181,"close":260,"change":198,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-11",0.67,5001.772727,73,1.4564,{"date":460,"open":244,"high":461,"low":14,"close":244,"change":48,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",1.635,2.76,19792,106,1.5096,{"date":467,"open":468,"high":204,"low":468,"close":204,"change":182,"percent_change":210,"volume":469,"transactions":470,"vwap":471},"2026-08-07",1.34,3463,49,1.3752,{"date":473,"open":181,"high":12,"low":197,"close":12,"change":246,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",-1.38,2221,79,1.4163,{"date":479,"open":197,"high":14,"low":197,"close":204,"change":48,"percent_change":480,"volume":481,"transactions":470,"vwap":482},"2026-08-05",2.84,2838,1.425,{"date":484,"open":276,"high":197,"low":276,"close":197,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",-0.005,-0.35,1997,27,1.3947,{"date":491,"open":268,"high":13,"low":318,"close":189,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",0.055,4.04,3871.666667,59,1.4021,{"date":498,"open":204,"high":254,"low":318,"close":318,"change":499,"percent_change":500,"volume":501,"transactions":457,"vwap":502},"2026-07-31",-0.12,-8.11,6199,1.3935,{"date":504,"open":190,"high":260,"low":12,"close":254,"change":269,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",7.25,4721.320756,82,1.4784,{"date":510,"open":318,"high":244,"low":511,"close":276,"change":220,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-29",1.35,2.6,13561,102,1.3975,{"date":517,"open":13,"high":13,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",1.3,1.345,-0.125,-8.5,5854.1095,97,1.3561,{"date":526,"open":190,"high":260,"low":276,"close":13,"change":101,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",8.09,5346,78,1.4533,{"date":532,"open":190,"high":190,"low":533,"close":318,"change":534,"percent_change":535,"volume":536,"transactions":529,"vwap":537},"2026-07-24",1.3301,-0.11,-7.48,9870,1.3673,{"date":539,"open":318,"high":254,"low":511,"close":13,"change":540,"percent_change":541,"volume":542,"transactions":495,"vwap":543},"2026-07-23",0.07,5,2570.431767,1.4207,{"date":545,"open":254,"high":546,"low":318,"close":210,"change":191,"percent_change":191,"volume":547,"transactions":476,"vwap":548},"2026-07-22",1.4845,9946.15064,1.4169,{"date":550,"open":276,"high":12,"low":276,"close":210,"change":182,"percent_change":204,"volume":551,"transactions":552,"vwap":543},"2026-07-21",2857.022727,44,{"date":554,"open":340,"high":260,"low":555,"close":276,"change":67,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",1.3161,3.76,22307.320756,166,1.3978,{"date":561,"open":562,"high":340,"low":562,"close":340,"change":246,"percent_change":563,"volume":564,"transactions":9,"vwap":340},"2026-07-17",1.312,-1.48,3800,{"date":566,"open":567,"high":511,"low":518,"close":511,"change":211,"percent_change":568,"volume":569,"transactions":9,"vwap":511},"2026-07-16",1.325,-1.1,11000,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":220,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-15",1.335,1.365,2.63,4300,{"date":577,"open":511,"high":511,"low":518,"close":340,"change":160,"percent_change":578,"volume":579,"transactions":9,"vwap":340},"2026-07-14",2.31,6400,{"date":581,"open":582,"high":210,"low":518,"close":518,"change":246,"percent_change":583,"volume":584,"transactions":9,"vwap":518},"2026-07-13",1.31,-1.52,15000,{"date":586,"open":340,"high":340,"low":587,"close":588,"change":198,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-07-10",1.27,1.32,0.76,7800,{"date":592,"open":567,"high":468,"low":593,"close":582,"change":237,"percent_change":120,"volume":594,"transactions":9,"vwap":582},"2026-07-09",1.296,8000,{"date":596,"open":349,"high":582,"low":349,"close":597,"change":211,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-08",1.285,-1.15,3100,{"date":601,"open":602,"high":588,"low":603,"close":518,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":518},"2026-07-07",1.29,1.25,-0.01,-0.76,52800,{"date":608,"open":567,"high":511,"low":582,"close":582,"change":198,"percent_change":609,"volume":610,"transactions":9,"vwap":582},"2026-07-06",0.77,5100,{"date":612,"open":340,"high":573,"low":518,"close":518,"change":15,"percent_change":613,"volume":614,"transactions":9,"vwap":518},"2026-07-02",-2.26,14400,{"date":616,"open":210,"high":617,"low":340,"close":340,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":340},"2026-07-01",1.465,-0.09,-6.34,16200,{"date":622,"open":340,"high":260,"low":582,"close":181,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":181},"2026-06-30",0.09,6.77,102700,{"date":627,"open":582,"high":340,"low":349,"close":340,"change":48,"percent_change":628,"volume":629,"transactions":9,"vwap":340},"2026-06-29",3.1,5300,{"date":631,"open":603,"high":582,"low":632,"close":602,"change":633,"percent_change":634,"volume":584,"transactions":9,"vwap":602},"2026-06-26",1.23,0.08,6.61,{"date":636,"open":632,"high":468,"low":23,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-25",1.21,-0.04,-3.2,11700,{"date":642,"open":340,"high":340,"low":349,"close":603,"change":638,"percent_change":643,"volume":579,"transactions":9,"vwap":603},"2026-06-24",-3.1,{"date":645,"open":637,"high":588,"low":637,"close":602,"change":540,"percent_change":646,"volume":647,"transactions":9,"vwap":602},"2026-06-23",5.74,17400,{"date":649,"open":12,"high":12,"low":650,"close":650,"change":534,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-22",1.22,-8.27,20200,{"date":654,"open":210,"high":210,"low":340,"close":340,"change":237,"percent_change":655,"volume":656,"transactions":9,"vwap":340},"2026-06-18",1.92,11200,{"date":658,"open":659,"high":210,"low":659,"close":660,"change":220,"percent_change":462,"volume":661,"transactions":9,"vwap":660},"2026-06-17",1.28,1.305,8400,{"date":663,"open":12,"high":664,"low":632,"close":587,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":587},"2026-06-16",1.455,-0.17,-11.81,20400,{"date":669,"open":332,"high":303,"low":511,"close":190,"change":638,"percent_change":81,"volume":670,"transactions":9,"vwap":190},"2026-06-15",33300,{"date":672,"open":673,"high":674,"low":254,"close":254,"change":211,"percent_change":675,"volume":676,"transactions":9,"vwap":254},"2026-06-12",1.568,1.62,-1,26000,{"date":678,"open":332,"high":401,"low":197,"close":358,"change":211,"percent_change":679,"volume":680,"transactions":9,"vwap":358},"2026-06-11",-0.99,32100,{"date":682,"open":210,"high":674,"low":683,"close":289,"change":540,"percent_change":684,"volume":685,"transactions":9,"vwap":289},"2026-06-10",1.385,4.86,108300,{"date":687,"open":254,"high":254,"low":183,"close":190,"change":277,"percent_change":688,"volume":689,"transactions":9,"vwap":190},"2026-06-09",-3.36,16300,{"date":691,"open":276,"high":244,"low":340,"close":244,"change":623,"percent_change":692,"volume":693,"transactions":9,"vwap":244},"2026-06-08",6.43,25700,{"date":695,"open":276,"high":210,"low":696,"close":210,"change":604,"percent_change":697,"volume":698,"transactions":9,"vwap":210},"2026-06-05",1.26,-0.71,13100,{"date":700,"open":210,"high":197,"low":588,"close":197,"change":385,"percent_change":701,"volume":205,"transactions":9,"vwap":197},"2026-06-04",4.44,{"date":703,"open":268,"high":268,"low":587,"close":511,"change":160,"percent_change":704,"volume":705,"transactions":9,"vwap":511},"2026-06-03",2.27,22700,{"date":707,"open":602,"high":197,"low":349,"close":588,"change":48,"percent_change":708,"volume":709,"transactions":9,"vwap":588},"2026-06-02",3.12,36100,{"date":711,"open":210,"high":197,"low":659,"close":659,"change":618,"percent_change":712,"volume":713,"transactions":9,"vwap":659},"2026-06-01",-6.57,163200,{"date":715,"open":468,"high":197,"low":340,"close":268,"change":67,"percent_change":716,"volume":717,"transactions":9,"vwap":268},"2026-05-29",3.79,25500,{"date":719,"open":588,"high":340,"low":696,"close":588,"change":604,"percent_change":720,"volume":721,"transactions":9,"vwap":588},"2026-05-28",-0.75,6600,{"date":723,"open":603,"high":340,"low":632,"close":340,"change":633,"percent_change":724,"volume":725,"transactions":9,"vwap":340},"2026-05-27",6.4,2400,{"date":727,"open":587,"high":728,"low":603,"close":603,"change":198,"percent_change":729,"volume":730,"transactions":9,"vwap":603},"2026-05-26",1.275,0.81,9900,{"date":732,"open":637,"high":733,"low":637,"close":349,"change":198,"percent_change":729,"volume":734,"transactions":9,"vwap":349},"2026-05-22",1.304,11900,{"date":736,"open":244,"high":244,"low":632,"close":632,"change":191,"percent_change":191,"volume":737,"transactions":9,"vwap":632},"2026-05-21",5700,{"date":739,"open":740,"high":582,"low":740,"close":632,"change":540,"percent_change":414,"volume":741,"transactions":9,"vwap":632},"2026-05-20",1.16,12900,{"date":743,"open":744,"high":23,"low":740,"close":740,"change":182,"percent_change":745,"volume":610,"transactions":9,"vwap":740},"2026-05-19",1.17,1.75,{"date":747,"open":696,"high":696,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-18",1.14,-0.1,-8.06,38400,{"date":753,"open":754,"high":511,"low":349,"close":349,"change":15,"percent_change":755,"volume":756,"transactions":9,"vwap":349},"2026-05-15",1.269,-2.36,26200,{"date":758,"open":276,"high":210,"low":587,"close":587,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":587},"2026-05-14",-0.13,-9.29,24000,{"date":763,"open":602,"high":190,"low":602,"close":210,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":210},"2026-05-13",0.15,12,31400,{"date":768,"open":268,"high":268,"low":603,"close":603,"change":638,"percent_change":643,"volume":769,"transactions":9,"vwap":603},"2026-05-12",33400,{"date":771,"open":772,"high":468,"low":772,"close":602,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":602},"2026-05-11",1.15,0.185,16.74,199300,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":276,"volume":782,"transactions":9,"vwap":780},"2026-05-08",1.08,1.136,1.105,0.015,19800,{"date":784,"open":785,"high":740,"low":786,"close":75,"change":191,"percent_change":191,"volume":787,"transactions":9,"vwap":75},"2026-05-07",1.11,1.06,22800,{"date":789,"open":75,"high":790,"low":96,"close":75,"change":198,"percent_change":791,"volume":792,"transactions":9,"vwap":75},"2026-05-06",1.12,0.93,46800,{"date":794,"open":778,"high":795,"low":796,"close":778,"change":198,"percent_change":791,"volume":797,"transactions":9,"vwap":778},"2026-05-05",1.125,1.04,25900,{"date":799,"open":800,"high":740,"low":801,"close":801,"change":325,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-04",1.13,1.07,-5.31,6200,{"date":805,"open":786,"high":772,"low":786,"close":800,"change":48,"percent_change":806,"volume":807,"transactions":9,"vwap":800},"2026-05-01",3.67,50400,{"date":809,"open":810,"high":780,"low":811,"close":75,"change":604,"percent_change":812,"volume":813,"transactions":9,"vwap":75},"2026-04-30",1.1,1.068,-0.91,6000,{"date":815,"open":790,"high":790,"low":786,"close":810,"change":191,"percent_change":191,"volume":816,"transactions":9,"vwap":810},"2026-04-29",12300,{"date":818,"open":800,"high":800,"low":786,"close":810,"change":638,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-04-28",-3.51,33100,{"date":822,"open":744,"high":744,"low":778,"close":748,"change":191,"percent_change":191,"volume":823,"transactions":9,"vwap":748},"2026-04-27",27500,{"date":825,"open":786,"high":744,"low":826,"close":748,"change":633,"percent_change":827,"volume":828,"transactions":9,"vwap":748},"2026-04-24",1.055,7.55,34900,{"date":830,"open":785,"high":831,"low":796,"close":786,"change":325,"percent_change":832,"volume":833,"transactions":9,"vwap":786},"2026-04-23",1.135,-5.36,51600,{"date":835,"open":801,"high":748,"low":836,"close":790,"change":633,"percent_change":837,"volume":838,"transactions":9,"vwap":790},"2026-04-22",0.98000002,7.69,174500,{"date":840,"open":650,"high":650,"low":841,"close":796,"change":665,"percent_change":842,"volume":843,"transactions":9,"vwap":796},"2026-04-21",1.03,-14.05,226600,{"date":845,"open":197,"high":197,"low":810,"close":637,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":637},"2026-04-20",-0.16,-11.68,130300,{"date":850,"open":468,"high":197,"low":468,"close":268,"change":198,"percent_change":851,"volume":852,"transactions":9,"vwap":268},"2026-04-17",0.74,37000,{"date":854,"open":197,"high":197,"low":602,"close":318,"change":638,"percent_change":855,"volume":856,"transactions":9,"vwap":318},"2026-04-16",-2.86,35100,{"date":858,"open":744,"high":190,"low":744,"close":210,"change":33,"percent_change":859,"volume":860,"transactions":9,"vwap":210},"2026-04-15",15.7,151300,{"date":862,"open":744,"high":518,"low":785,"close":637,"change":540,"percent_change":863,"volume":864,"transactions":9,"vwap":637},"2026-04-14",6.14,80900,{"date":866,"open":867,"high":637,"low":748,"close":748,"change":15,"percent_change":868,"volume":869,"transactions":9,"vwap":748},"2026-04-13",1.18,-2.56,18800,{"date":871,"open":587,"high":872,"low":748,"close":744,"change":534,"percent_change":873,"volume":874,"transactions":9,"vwap":744},"2026-04-10",1.273,-8.59,63400,{"date":876,"open":877,"high":268,"low":877,"close":659,"change":385,"percent_change":878,"volume":879,"transactions":9,"vwap":659},"2026-04-09",1.01,4.92,106200,{"date":881,"open":632,"high":349,"low":867,"close":650,"change":191,"percent_change":191,"volume":652,"transactions":9,"vwap":650},"2026-04-08",{"date":883,"open":587,"high":884,"low":744,"close":650,"change":618,"percent_change":885,"volume":886,"transactions":9,"vwap":650},"2026-04-07",1.306,-6.87,62100,{"date":888,"open":582,"high":889,"low":603,"close":582,"change":638,"percent_change":890,"volume":891,"transactions":9,"vwap":582},"2026-04-06",1.496,-2.96,167800,{"date":893,"open":218,"high":894,"low":588,"close":511,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":511},"2026-04-02",1.629,-0.28,-17.18,144900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-01",1.99,2.36,1.61,1.63,-0.15,-8.43,1755000,{"date":908,"open":303,"high":120,"low":181,"close":909,"change":385,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-03-31",1.78,3.49,1491500,{"date":913,"open":786,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-30",2,0.99000001,1.72,0.72,72,36731800,{"date":921,"open":922,"high":923,"low":168,"close":168,"change":198,"percent_change":877,"volume":924,"transactions":9,"vwap":168},"2026-03-27",1.005,1.02,4000,{"date":926,"open":927,"high":96,"low":928,"close":915,"change":929,"percent_change":930,"volume":579,"transactions":9,"vwap":915},"2026-03-26",1.018,0.98500001,0.005,0.51,{"date":932,"open":933,"high":796,"low":928,"close":928,"change":211,"percent_change":934,"volume":935,"transactions":9,"vwap":928},"2026-03-25",1.036,-1.5,3700,{"date":937,"open":938,"high":786,"low":939,"close":168,"change":191,"percent_change":191,"volume":940,"transactions":9,"vwap":168},"2026-03-24",0.99400002,0.986,12600,{"date":942,"open":928,"high":168,"low":928,"close":168,"change":781,"percent_change":218,"volume":943,"transactions":9,"vwap":168},"2026-03-23",6100,{"date":945,"open":946,"high":946,"low":947,"close":928,"change":948,"percent_change":61,"volume":949,"transactions":9,"vwap":928},"2026-03-20",1.021,0.98100001,0.004,8900,{"date":951,"open":952,"high":952,"low":836,"close":947,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-03-19",1.045,-0.039,-3.82,4900,{"date":957,"open":96,"high":96,"low":923,"close":923,"change":15,"percent_change":855,"volume":958,"transactions":9,"vwap":923},"2026-03-18",3500,{"date":960,"open":96,"high":801,"low":168,"close":96,"change":191,"percent_change":191,"volume":961,"transactions":9,"vwap":96},"2026-03-17",15100,{"date":963,"open":810,"high":810,"low":964,"close":96,"change":191,"percent_change":191,"volume":965,"transactions":9,"vwap":96},"2026-03-16",0.99299997,23300,{"date":967,"open":786,"high":801,"low":841,"close":96,"change":198,"percent_change":968,"volume":969,"transactions":9,"vwap":96},"2026-03-13",0.96,12200,{"date":971,"open":972,"high":796,"low":168,"close":796,"change":604,"percent_change":973,"volume":730,"transactions":9,"vwap":796},"2026-03-12",1.017,-0.95,{"date":975,"open":976,"high":96,"low":915,"close":96,"change":191,"percent_change":191,"volume":977,"transactions":9,"vwap":96},"2026-03-11",1.025,13300,{"date":979,"open":980,"high":786,"low":96,"close":96,"change":198,"percent_change":968,"volume":981,"transactions":9,"vwap":96},"2026-03-10",1.058,2000,{"date":983,"open":778,"high":778,"low":841,"close":796,"change":277,"percent_change":984,"volume":730,"transactions":9,"vwap":796},"2026-03-09",-4.59,{"date":986,"open":796,"high":75,"low":796,"close":75,"change":604,"percent_change":812,"volume":935,"transactions":9,"vwap":75},"2026-03-06",{"date":988,"open":790,"high":772,"low":801,"close":810,"change":246,"percent_change":989,"volume":990,"transactions":9,"vwap":810},"2026-03-05",-1.79,25200,{"date":992,"open":778,"high":867,"low":778,"close":790,"change":182,"percent_change":993,"volume":994,"transactions":9,"vwap":790},"2026-03-04",1.82,22900,{"date":996,"open":867,"high":867,"low":997,"close":810,"change":618,"percent_change":998,"volume":999,"transactions":9,"vwap":810},"2026-03-03",1.081,-7.56,21600,{"date":1001,"open":23,"high":637,"low":800,"close":1002,"change":246,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-02",1.19,-1.65,34400,{"date":1006,"open":877,"high":276,"low":877,"close":637,"change":33,"percent_change":1007,"volume":1008,"transactions":9,"vwap":637},"2026-02-27",18.63,499500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":923,"change":67,"percent_change":1013,"volume":977,"transactions":9,"vwap":923},"2026-02-26",0.93599999,1.088,5.15,{"date":1015,"open":1016,"high":168,"low":1017,"close":1018,"change":220,"percent_change":1019,"volume":569,"transactions":9,"vwap":1018},"2026-02-25",0.935,0.92000002,0.97000003,3.74,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1016,"change":48,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2026-02-24",0.85100001,0.95700002,0.82499999,4.47,54100,{"date":1028,"open":1029,"high":772,"low":1029,"close":1030,"change":101,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-02-23",0.77999997,0.89499998,14.01,683900,{"date":1034,"open":1035,"high":1036,"low":172,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-02-20",0.787,0.79100001,0.78500003,-0.002,-0.25,19000,{"date":1042,"open":1043,"high":1044,"low":172,"close":1035,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1035},"2026-02-19",0.81099999,0.83700001,-0.063,-7.41,43200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":160,"percent_change":1053,"volume":977,"transactions":9,"vwap":1051},"2026-02-18",0.81999999,0.85000002,0.801,3.66,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1050,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1050},"2026-02-17",0.85500002,0.87,0.80000001,-0.048,-5.53,43500,{"date":1063,"open":1058,"high":1064,"low":1058,"close":1064,"change":1065,"percent_change":1066,"volume":689,"transactions":9,"vwap":1064},"2026-02-13",0.86799997,0.018,2.12,{"date":1068,"open":1069,"high":1070,"low":1052,"close":1051,"change":638,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1051},"2026-02-12",0.89099997,0.89399999,-4.49,56900,{"date":1074,"open":1075,"high":1075,"low":1064,"close":1076,"change":638,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-11",0.91000003,0.88999999,-4.3,31100,{"date":1080,"open":1076,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":366,"volume":1085,"transactions":9,"vwap":1083},"2026-02-10",0.94,0.889,0.93000001,0.024,62400,{"date":1087,"open":1018,"high":1018,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-02-09",0.861,0.90600002,0.044,5.1,226500,{"date":1094,"open":923,"high":923,"low":1022,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-06",0.86199999,-0.158,-15.49,58000,{"date":1100,"open":810,"high":800,"low":1101,"close":923,"change":277,"percent_change":1102,"volume":1103,"transactions":9,"vwap":923},"2026-02-05",0.95999998,-4.67,59200,{"date":1105,"open":1002,"high":23,"low":786,"close":801,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":801},"2026-02-04",-0.08,-6.96,49300,{"date":1110,"open":637,"high":349,"low":810,"close":772,"change":1106,"percent_change":1111,"volume":1112,"transactions":9,"vwap":772},"2026-02-03",-6.5,48500,{"date":1114,"open":518,"high":1115,"low":744,"close":632,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":632},"2026-02-02",1.376,-0.07,-5.38,39700,{"date":1120,"open":181,"high":181,"low":603,"close":518,"change":499,"percent_change":1121,"volume":1122,"transactions":9,"vwap":518},"2026-01-30",-8.45,108100,{"date":1124,"open":349,"high":1125,"low":744,"close":181,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":181},"2026-01-29",1.631,-0.23,-13.94,652800,{"date":1130,"open":401,"high":1131,"low":401,"close":372,"change":540,"percent_change":1132,"volume":1133,"transactions":9,"vwap":372},"2026-01-28",1.69,4.43,75600,{"date":1135,"open":903,"high":372,"low":296,"close":403,"change":15,"percent_change":1136,"volume":1137,"transactions":9,"vwap":403},"2026-01-27",-1.86,44800,{"date":1139,"open":14,"high":373,"low":1140,"close":902,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":902},"2026-01-26",1.458,0.17,11.81,162900,{"date":1145,"open":181,"high":204,"low":683,"close":190,"change":623,"percent_change":1146,"volume":1147,"transactions":9,"vwap":190},"2026-01-23",6.67,138600,{"date":1149,"open":303,"high":303,"low":340,"close":511,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":511},"2026-01-22",-0.41,-23.3,180500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":297,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-21",1.74,1.899,1.73,1.76,-7.37,240700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":749,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-01-20",1.96,2.03,1.8,1.9,-5,445400,{"date":1170,"open":372,"high":1171,"low":372,"close":914,"change":61,"percent_change":1172,"volume":1173,"transactions":9,"vwap":914},"2026-01-16",2.35,25.79,1720200,{"date":1175,"open":1176,"high":1177,"low":303,"close":381,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":381},"2026-01-15",1.89,1.952,-0.34,-17.62,463600,{"date":1182,"open":1163,"high":1183,"low":1184,"close":1185,"change":618,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-14",1.986,1.77,1.93,-4.46,233200,{"date":1189,"open":1190,"high":1191,"low":402,"close":1192,"change":638,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-13",2.01,2.14,2.02,-1.94,425100,{"date":1196,"open":1197,"high":1198,"low":655,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-01-12",2.38,2.425,2.06,-0.39,-15.92,254800,{"date":1204,"open":1205,"high":171,"low":1205,"close":1206,"change":15,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-01-09",2.34,2.45,-1.21,139000,{"date":1210,"open":255,"high":1211,"low":1212,"close":74,"change":151,"percent_change":1213,"volume":1214,"transactions":9,"vwap":74},"2026-01-08",2.49,2.22,7.83,288600,{"date":1216,"open":1171,"high":1206,"low":1066,"close":1217,"change":15,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-07",2.3,-1.29,545700,{"date":1221,"open":1222,"high":1223,"low":401,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-01-06",1.84,2.37,2.33,0.34,17.09,1641200,{"date":1229,"open":696,"high":900,"low":740,"close":900,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":900},"2026-01-05",0.92,85.98,49475800,{"date":1234,"open":96,"high":1235,"low":96,"close":801,"change":182,"percent_change":1166,"volume":169,"transactions":9,"vwap":801},"2026-01-02",1.071,{"date":1237,"open":923,"high":75,"low":923,"close":96,"change":211,"percent_change":1238,"volume":1239,"transactions":9,"vwap":96},"2025-12-31",-1.41,5400,{"date":1241,"open":778,"high":1242,"low":96,"close":1243,"change":211,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2025-12-30",1.085,1.065,-1.39,8100,{"date":1247,"open":778,"high":810,"low":778,"close":778,"change":604,"percent_change":1248,"volume":594,"transactions":9,"vwap":778},"2025-12-29",-0.92,{"date":1250,"open":75,"high":1251,"low":75,"close":75,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":75},"2025-12-26",1.099,-0.006,-0.55,1500,{"date":1256,"open":810,"high":810,"low":75,"close":1257,"change":1258,"percent_change":1259,"volume":955,"transactions":9,"vwap":1257},"2025-12-24",1.096,-0.004,-0.36,{"date":1261,"open":785,"high":785,"low":75,"close":810,"change":604,"percent_change":1262,"volume":1263,"transactions":9,"vwap":810},"2025-12-23",-0.9,9000,{"date":1265,"open":810,"high":785,"low":810,"close":785,"change":1266,"percent_change":1155,"volume":1267,"transactions":9,"vwap":785},"2025-12-22",0.019,1200,{"date":1269,"open":778,"high":748,"low":778,"close":1270,"change":1271,"percent_change":623,"volume":1272,"transactions":9,"vwap":1270},"2025-12-19",1.091,0.001,9300,{"date":1274,"open":75,"high":75,"low":75,"close":75,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":75},"2025-12-18",{"date":1276,"open":785,"high":785,"low":75,"close":75,"change":1277,"percent_change":1278,"volume":977,"transactions":9,"vwap":75},"2025-12-17",-0.095,-8.02,{"date":1280,"open":810,"high":603,"low":810,"close":1281,"change":485,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-16",1.185,-0.42,29700,{"date":1285,"open":1002,"high":1002,"low":1002,"close":1002,"change":385,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1002},"2025-12-15",5.31,600,{"date":1289,"open":810,"high":800,"low":810,"close":800,"change":182,"percent_change":1165,"volume":1290,"transactions":9,"vwap":800},"2025-12-12",3000,{"date":1292,"open":772,"high":772,"low":785,"close":785,"change":1293,"percent_change":326,"volume":1294,"transactions":9,"vwap":785},"2025-12-11",-0.049,2100,{"date":1296,"open":1297,"high":1297,"low":772,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-12-10",1.161,1.159,0.039,3.48,1800,{"date":1303,"open":790,"high":772,"low":790,"close":790,"change":604,"percent_change":1304,"volume":1305,"transactions":9,"vwap":790},"2025-12-09",-0.88,1600,{"date":1307,"open":1308,"high":867,"low":790,"close":800,"change":1116,"percent_change":1309,"volume":1310,"transactions":9,"vwap":800},"2025-12-08",1.175,-5.83,9100,{"date":1312,"open":1313,"high":23,"low":1313,"close":23,"change":182,"percent_change":1131,"volume":1314,"transactions":9,"vwap":23},"2025-12-05",1.187,700,{"date":1316,"open":867,"high":867,"low":867,"close":867,"change":191,"percent_change":191,"volume":1317,"transactions":9,"vwap":867},"2025-12-04",400,{"date":1319,"open":637,"high":637,"low":867,"close":867,"change":246,"percent_change":1320,"volume":599,"transactions":9,"vwap":867},"2025-12-03",-1.67,{"date":1322,"open":23,"high":23,"low":23,"close":23,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":23},"2025-12-02",{"date":1324,"open":1325,"high":632,"low":1002,"close":23,"change":633,"percent_change":1326,"volume":599,"transactions":9,"vwap":23},"2025-12-01",1.219,7.14,{"date":1328,"open":790,"high":790,"low":790,"close":790,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":790},"2025-11-28",{"date":1330,"open":790,"high":790,"low":790,"close":790,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":790},"2025-11-26",-0.032,-2.78,500,{"date":1335,"open":790,"high":1336,"low":790,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2025-11-25",1.152,0.032,2.86,200,{"date":1341,"open":790,"high":790,"low":790,"close":790,"change":191,"percent_change":191,"volume":1333,"transactions":9,"vwap":790},"2025-11-24",{"date":1343,"open":1344,"high":1345,"low":790,"close":790,"change":1106,"percent_change":1346,"volume":1347,"transactions":9,"vwap":790},"2025-11-21",1.201,1.205,-6.67,39900,{"date":1349,"open":23,"high":23,"low":23,"close":23,"change":15,"percent_change":1350,"volume":1254,"transactions":9,"vwap":23},"2025-11-20",-2.44,{"date":1352,"open":23,"high":632,"low":23,"close":632,"change":604,"percent_change":82,"volume":1353,"transactions":9,"vwap":632},"2025-11-19",1700,{"date":1355,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":349},"2025-11-18",{"date":1357,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":349},"2025-11-17",{"date":1359,"open":582,"high":582,"low":349,"close":349,"change":160,"percent_change":74,"volume":1360,"transactions":9,"vwap":349},"2025-11-14",300,{"date":1362,"open":740,"high":637,"low":740,"close":637,"change":1363,"percent_change":1364,"volume":1360,"transactions":9,"vwap":637},"2025-11-13",0.045,3.86,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-12",1.149,1.165,-0.036,-3,1100,{"date":1373,"open":75,"high":1344,"low":75,"close":1344,"change":1374,"percent_change":1375,"volume":1287,"transactions":9,"vwap":1344},"2025-11-11",0.061,5.35,{"date":1377,"open":748,"high":1308,"low":748,"close":748,"change":191,"percent_change":191,"volume":1378,"transactions":9,"vwap":748},"2025-11-10",1400,{"date":1380,"open":23,"high":23,"low":748,"close":748,"change":277,"percent_change":1381,"volume":1382,"transactions":9,"vwap":748},"2025-11-07",-4.2,8600,{"date":1384,"open":23,"high":23,"low":1002,"close":1002,"change":604,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1002},"2025-11-06",-0.83,12700,{"date":1388,"open":637,"high":637,"low":23,"close":23,"change":604,"percent_change":1385,"volume":1317,"transactions":9,"vwap":23},"2025-11-05",{"date":1390,"open":650,"high":650,"low":637,"close":637,"change":15,"percent_change":1391,"volume":1392,"transactions":9,"vwap":637},"2025-11-04",-2.42,800,{"date":1394,"open":650,"high":1395,"low":650,"close":349,"change":325,"percent_change":1396,"volume":1397,"transactions":9,"vwap":349},"2025-11-03",1.251,-4.62,15600,{"date":1399,"open":588,"high":468,"low":518,"close":518,"change":15,"percent_change":613,"volume":1400,"transactions":9,"vwap":518},"2025-10-31",4500,{"date":1402,"open":1403,"high":318,"low":696,"close":340,"change":67,"percent_change":1404,"volume":1405,"transactions":9,"vwap":340},"2025-10-30",1.272,3.91,3300,{"date":1407,"open":650,"high":659,"low":650,"close":659,"change":385,"percent_change":878,"volume":1408,"transactions":9,"vwap":659},"2025-10-29",8500,{"date":1410,"open":659,"high":340,"low":650,"close":650,"change":638,"percent_change":1411,"volume":599,"transactions":9,"vwap":650},"2025-10-28",-3.17,{"date":1413,"open":588,"high":519,"low":632,"close":696,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":696},"2025-10-27",-0.079,-5.9,18500,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":786,"volume":169,"transactions":9,"vwap":1419},"2025-10-24",1.339,0.014,{"date":1422,"open":519,"high":519,"low":567,"close":567,"change":228,"percent_change":832,"volume":725,"transactions":9,"vwap":567},"2025-10-23",{"date":1424,"open":210,"high":210,"low":210,"close":210,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":210},"2025-10-22",{"date":1426,"open":197,"high":197,"low":1427,"close":210,"change":48,"percent_change":1428,"volume":803,"transactions":9,"vwap":210},"2025-10-21",1.313,2.94,{"date":1430,"open":582,"high":318,"low":582,"close":318,"change":220,"percent_change":1431,"volume":1432,"transactions":9,"vwap":318},"2025-10-20",2.64,26500,{"date":1434,"open":468,"high":1435,"low":518,"close":567,"change":211,"percent_change":1436,"volume":1437,"transactions":9,"vwap":567},"2025-10-17",1.341,-1.12,10300,{"date":1439,"open":588,"high":511,"low":588,"close":468,"change":191,"percent_change":191,"volume":1305,"transactions":9,"vwap":468},"2025-10-16",{"date":1441,"open":340,"high":318,"low":1442,"close":468,"change":160,"percent_change":1443,"volume":584,"transactions":9,"vwap":468},"2025-10-15",1.326,2.29,{"date":1445,"open":567,"high":511,"low":518,"close":582,"change":638,"percent_change":890,"volume":1446,"transactions":9,"vwap":582},"2025-10-14",18700,{"date":1448,"open":268,"high":268,"low":1449,"close":511,"change":604,"percent_change":1450,"volume":584,"transactions":9,"vwap":511},"2025-10-13",1.332,-0.74,{"date":1452,"open":468,"high":276,"low":468,"close":318,"change":48,"percent_change":1453,"volume":1454,"transactions":9,"vwap":318},"2025-10-10",3.03,10000,{"date":1456,"open":1457,"high":1457,"low":582,"close":588,"change":520,"percent_change":1458,"volume":1459,"transactions":9,"vwap":588},"2025-10-09",1.544,-8.65,38600,{"date":1461,"open":181,"high":14,"low":1462,"close":219,"change":781,"percent_change":96,"volume":1463,"transactions":9,"vwap":219},"2025-10-08",1.417,5500,{"date":1465,"open":218,"high":218,"low":12,"close":12,"change":1277,"percent_change":1466,"volume":782,"transactions":9,"vwap":12},"2025-10-07",-6.23,{"date":1468,"open":254,"high":403,"low":1469,"close":341,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":341},"2025-10-06",1.438,0.065,4.45,66900,{"date":1474,"open":210,"high":289,"low":183,"close":14,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":14},"2025-10-03",0.14,10.61,93900,{"date":1479,"open":650,"high":341,"low":1480,"close":588,"change":269,"percent_change":1481,"volume":1482,"transactions":9,"vwap":588},"2025-10-02",1.215,8.2,108900,{"date":1484,"open":772,"high":650,"low":772,"close":650,"change":182,"percent_change":382,"volume":1485,"transactions":9,"vwap":650},"2025-10-01",7100,{"date":1487,"open":744,"high":23,"low":772,"close":23,"change":160,"percent_change":1488,"volume":803,"transactions":9,"vwap":23},"2025-09-30",2.56,{"date":1490,"open":650,"high":650,"low":1491,"close":744,"change":191,"percent_change":191,"volume":1492,"transactions":9,"vwap":744},"2025-09-29",1.167,2200,{"date":1494,"open":772,"high":744,"low":772,"close":744,"change":246,"percent_change":1495,"volume":1496,"transactions":9,"vwap":744},"2025-09-26",-1.68,2700,{"date":1498,"open":740,"high":23,"low":740,"close":1002,"change":1499,"percent_change":1500,"volume":1454,"transactions":9,"vwap":1002},"2025-09-25",-0.023,-1.9,{"date":1502,"open":637,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1496,"transactions":9,"vwap":1505},"2025-09-24",1.248,1.169,1.213,0.003,0.25,{"date":1509,"open":1002,"high":349,"low":744,"close":637,"change":182,"percent_change":1510,"volume":1511,"transactions":9,"vwap":637},"2025-09-23",1.68,20600,{"date":1513,"open":744,"high":23,"low":744,"close":1002,"change":182,"percent_change":238,"volume":1514,"transactions":9,"vwap":1002},"2025-09-22",5900,{"date":1516,"open":800,"high":602,"low":800,"close":744,"change":1517,"percent_change":1518,"volume":1485,"transactions":9,"vwap":744},"2025-09-19",-0.017,-1.43,{"date":1520,"open":603,"high":696,"low":1313,"close":1313,"change":1521,"percent_change":1522,"volume":569,"transactions":9,"vwap":1313},"2025-09-18",-0.028,-2.3,{"date":1524,"open":1525,"high":659,"low":1525,"close":1480,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1480},"2025-09-17",1.131,0.085,7.52,58400,{"date":1530,"open":790,"high":1336,"low":810,"close":800,"change":191,"percent_change":191,"volume":1531,"transactions":9,"vwap":800},"2025-09-16",17800,{"date":1533,"open":772,"high":772,"low":810,"close":800,"change":604,"percent_change":1304,"volume":1534,"transactions":9,"vwap":800},"2025-09-15",53000,{"date":1536,"open":744,"high":1537,"low":748,"close":748,"change":499,"percent_change":1538,"volume":1539,"transactions":9,"vwap":748},"2025-09-12",1.293,-9.52,54700,{"date":1541,"open":12,"high":190,"low":637,"close":696,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":696},"2025-09-11",-0.19,-13.1,116400,{"date":1546,"open":1547,"high":303,"low":841,"close":204,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":204},"2025-09-10",1.075,0.331,29.58,1952000,{"date":1552,"open":748,"high":748,"low":923,"close":1553,"change":1090,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-09-09",1.119,4.09,765400,{"date":1557,"open":778,"high":778,"low":96,"close":1547,"change":182,"percent_change":1166,"volume":1558,"transactions":9,"vwap":1547},"2025-09-08",10700,{"date":1560,"open":786,"high":801,"low":946,"close":826,"change":929,"percent_change":1561,"volume":816,"transactions":9,"vwap":826},"2025-09-05",0.48,{"date":1563,"open":915,"high":96,"low":1018,"close":96,"change":67,"percent_change":541,"volume":1564,"transactions":9,"vwap":96},"2025-09-04",16700,{"date":1566,"open":1018,"high":923,"low":1018,"close":168,"change":15,"percent_change":1567,"volume":1568,"transactions":9,"vwap":168},"2025-09-03",-2.91,24200,{"date":1570,"open":841,"high":841,"low":1018,"close":841,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":841},"2025-09-02",-0.018,-1.72,27000,{"date":1575,"open":96,"high":801,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-08-29",0.94999999,1.048,0.028,2.75,135600,{"date":1582,"open":915,"high":659,"low":1583,"close":923,"change":160,"percent_change":1453,"volume":1584,"transactions":9,"vwap":923},"2025-08-28",0.89999998,911200,{"date":1586,"open":1016,"high":915,"low":1016,"close":915,"change":48,"percent_change":1587,"volume":1405,"transactions":9,"vwap":915},"2025-08-27",4.21,{"date":1589,"open":1018,"high":1590,"low":1016,"close":1576,"change":1266,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1576},"2025-08-26",0.977,2.04,3400,{"date":1594,"open":168,"high":168,"low":1083,"close":1595,"change":1596,"percent_change":474,"volume":579,"transactions":9,"vwap":1595},"2025-08-25",0.93099999,-0.013,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1392,"transactions":9,"vwap":1600},"2025-08-22",0.91399997,0.94400001,0.029,3.17,{"date":1604,"open":1605,"high":1605,"low":1583,"close":1606,"change":781,"percent_change":382,"volume":1607,"transactions":9,"vwap":1606},"2025-08-21",0.91799998,0.91500002,15700,{"date":1609,"open":1075,"high":1083,"low":1610,"close":1583,"change":246,"percent_change":1611,"volume":949,"transactions":9,"vwap":1583},"2025-08-20",0.89600003,-2.17,{"date":1613,"open":1075,"high":1083,"low":1075,"close":1017,"change":182,"percent_change":1212,"volume":1614,"transactions":9,"vwap":1017},"2025-08-19",5000,{"date":1616,"open":1617,"high":1017,"low":1583,"close":1583,"change":1618,"percent_change":534,"volume":1353,"transactions":9,"vwap":1583},"2025-08-18",0.90200001,-0.001,{"date":1620,"open":1075,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":679,"volume":1624,"transactions":9,"vwap":1622},"2025-08-15",0.91100001,0.90100002,-0.009,4200,{"date":1626,"open":1083,"high":1627,"low":1075,"close":1075,"change":15,"percent_change":1628,"volume":1382,"transactions":9,"vwap":1075},"2025-08-14",0.95499998,-3.19,{"date":1630,"open":1018,"high":1018,"low":1081,"close":1081,"change":638,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1081},"2025-08-13",-4.08,16500,{"date":1634,"open":1627,"high":836,"low":1083,"close":836,"change":246,"percent_change":1635,"volume":169,"transactions":9,"vwap":836},"2025-08-12",-2,{"date":1637,"open":1081,"high":168,"low":1083,"close":168,"change":385,"percent_change":1638,"volume":1639,"transactions":9,"vwap":168},"2025-08-11",6.38,3600,{"date":1641,"open":1642,"high":836,"low":1081,"close":1081,"change":638,"percent_change":1631,"volume":1643,"transactions":9,"vwap":1081},"2025-08-08",0.958,5600,{"date":1645,"open":168,"high":168,"low":1081,"close":836,"change":48,"percent_change":1646,"volume":725,"transactions":9,"vwap":836},"2025-08-07",4.26,{"date":1648,"open":923,"high":1649,"low":1081,"close":1081,"change":325,"percent_change":1650,"volume":782,"transactions":9,"vwap":1081},"2025-08-06",1.024,-6,{"date":1652,"open":168,"high":75,"low":1653,"close":168,"change":1252,"percent_change":1654,"volume":1655,"transactions":9,"vwap":168},"2025-08-05",0.995,-0.6,97900,{"date":1657,"open":168,"high":877,"low":168,"close":1658,"change":1258,"percent_change":1659,"volume":1624,"transactions":9,"vwap":1658},"2025-08-04",1.006,-0.4,{"date":1661,"open":168,"high":877,"low":168,"close":877,"change":191,"percent_change":191,"volume":1614,"transactions":9,"vwap":877},"2025-08-01",{"date":1663,"open":877,"high":923,"low":168,"close":877,"change":604,"percent_change":1664,"volume":935,"transactions":9,"vwap":877},"2025-07-31",-0.98,{"date":1666,"open":1667,"high":1667,"low":923,"close":923,"change":638,"percent_change":1668,"volume":1669,"transactions":9,"vwap":923},"2025-07-30",1.035,-3.77,6900,{"date":1671,"open":786,"high":786,"low":841,"close":786,"change":604,"percent_change":144,"volume":1672,"transactions":9,"vwap":786},"2025-07-29",14900,{"date":1674,"open":75,"high":75,"low":786,"close":801,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":801},"2025-07-28",-0.025,-2.28,1300,{"date":1679,"open":96,"high":810,"low":96,"close":1680,"change":1363,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-07-25",1.095,4.29,4800,{"date":1684,"open":801,"high":801,"low":96,"close":96,"change":1685,"percent_change":934,"volume":1392,"transactions":9,"vwap":96},"2025-07-24",-0.016,{"date":1687,"open":801,"high":801,"low":796,"close":1688,"change":198,"percent_change":1689,"volume":1496,"transactions":9,"vwap":1688},"2025-07-23",1.066,0.95,{"date":1691,"open":785,"high":785,"low":96,"close":1692,"change":182,"percent_change":1185,"volume":1290,"transactions":9,"vwap":1692},"2025-07-22",1.056,{"date":1694,"open":1547,"high":1547,"low":933,"close":933,"change":359,"percent_change":1695,"volume":1405,"transactions":9,"vwap":933},"2025-07-21",-5.04,{"date":1697,"open":1270,"high":1270,"low":1270,"close":1270,"change":1698,"percent_change":1699,"volume":1267,"transactions":9,"vwap":1270},"2025-07-18",0.031,2.92,{"date":1701,"open":796,"high":801,"low":1702,"close":786,"change":160,"percent_change":1703,"volume":1704,"transactions":9,"vwap":786},"2025-07-17",1.032,2.91,7900,{"date":1706,"open":841,"high":1707,"low":841,"close":841,"change":211,"percent_change":1708,"volume":1496,"transactions":9,"vwap":841},"2025-07-16",1.063,-1.44,{"date":1710,"open":801,"high":801,"low":841,"close":952,"change":781,"percent_change":14,"volume":1496,"transactions":9,"vwap":952},"2025-07-15",{"date":1712,"open":796,"high":786,"low":841,"close":841,"change":191,"percent_change":191,"volume":1254,"transactions":9,"vwap":841},"2025-07-14",{"date":1714,"open":801,"high":801,"low":841,"close":841,"change":15,"percent_change":1715,"volume":1716,"transactions":9,"vwap":841},"2025-07-11",-2.83,5800,{"date":1718,"open":785,"high":23,"low":923,"close":786,"change":638,"percent_change":1719,"volume":1720,"transactions":9,"vwap":786},"2025-07-10",-3.64,45100,{"date":1722,"open":810,"high":1723,"low":810,"close":810,"change":1675,"percent_change":1724,"volume":1725,"transactions":9,"vwap":810},"2025-07-09",1.111,-2.22,6300,{"date":1727,"open":785,"high":748,"low":810,"close":795,"change":781,"percent_change":511,"volume":1728,"transactions":9,"vwap":795},"2025-07-08",12100,{"date":1730,"open":790,"high":1298,"low":810,"close":785,"change":15,"percent_change":1731,"volume":816,"transactions":9,"vwap":785},"2025-07-07",-2.63,{"date":1733,"open":740,"high":740,"low":748,"close":748,"change":191,"percent_change":191,"volume":1317,"transactions":9,"vwap":748},"2025-07-03",{"date":1735,"open":1736,"high":748,"low":1737,"close":748,"change":160,"percent_change":1738,"volume":1400,"transactions":9,"vwap":748},"2025-07-02",1.126,1.109,2.7,{"date":1740,"open":785,"high":785,"low":785,"close":785,"change":198,"percent_change":1741,"volume":1677,"transactions":9,"vwap":785},"2025-07-01",0.91,{"date":1743,"open":772,"high":772,"low":810,"close":810,"change":325,"percent_change":1744,"volume":1745,"transactions":9,"vwap":810},"2025-06-30",-5.17,1900,{"date":1747,"open":785,"high":744,"low":785,"close":740,"change":1748,"percent_change":210,"volume":569,"transactions":9,"vwap":740},"2025-06-27",0.016,{"date":1750,"open":790,"high":1751,"low":790,"close":1751,"change":948,"percent_change":1752,"volume":1405,"transactions":9,"vwap":1751},"2025-06-26",1.144,0.35,{"date":1754,"open":785,"high":748,"low":785,"close":748,"change":237,"percent_change":1755,"volume":1305,"transactions":9,"vwap":748},"2025-06-25",2.24,{"date":1757,"open":790,"high":790,"low":810,"close":1758,"change":1618,"percent_change":618,"volume":1704,"transactions":9,"vwap":1758},"2025-06-24",1.115,{"date":1760,"open":778,"high":748,"low":778,"close":1761,"change":1748,"percent_change":204,"volume":1682,"transactions":9,"vwap":1761},"2025-06-23",1.116,{"date":1763,"open":790,"high":790,"low":810,"close":810,"change":277,"percent_change":1764,"volume":1765,"transactions":9,"vwap":810},"2025-06-20",-4.35,5200,{"date":1767,"open":800,"high":1768,"low":790,"close":772,"change":929,"percent_change":1769,"volume":737,"transactions":9,"vwap":772},"2025-06-18",1.157,0.44,{"date":1771,"open":748,"high":603,"low":790,"close":1772,"change":781,"percent_change":340,"volume":1773,"transactions":9,"vwap":1772},"2025-06-17",1.145,10400,{"date":1775,"open":1772,"high":772,"low":810,"close":800,"change":604,"percent_change":1304,"volume":1776,"transactions":9,"vwap":800},"2025-06-16",10800,{"date":1778,"open":1779,"high":748,"low":1779,"close":748,"change":237,"percent_change":1755,"volume":1780,"transactions":9,"vwap":748},"2025-06-13",1.101,2900,{"date":1782,"open":790,"high":772,"low":785,"close":1758,"change":485,"percent_change":1783,"volume":1716,"transactions":9,"vwap":1758},"2025-06-12",-0.45,{"date":1785,"open":748,"high":740,"low":810,"close":790,"change":604,"percent_change":1304,"volume":1786,"transactions":9,"vwap":790},"2025-06-11",9600,{"date":1788,"open":748,"high":867,"low":800,"close":800,"change":325,"percent_change":1695,"volume":1669,"transactions":9,"vwap":800},"2025-06-10",{"date":1790,"open":800,"high":23,"low":790,"close":1002,"change":385,"percent_change":1286,"volume":1791,"transactions":9,"vwap":1002},"2025-06-09",19700,{"date":1793,"open":1281,"high":1281,"low":790,"close":800,"change":246,"percent_change":1794,"volume":741,"transactions":9,"vwap":800},"2025-06-06",-1.74,{"date":1796,"open":772,"high":1797,"low":772,"close":772,"change":191,"percent_change":191,"volume":1492,"transactions":9,"vwap":772},"2025-06-05",1.151,{"date":1799,"open":1298,"high":1800,"low":748,"close":772,"change":246,"percent_change":1801,"volume":1802,"transactions":9,"vwap":772},"2025-06-04",1.256,-1.71,11100,{"date":1804,"open":1002,"high":23,"low":790,"close":744,"change":198,"percent_change":1805,"volume":782,"transactions":9,"vwap":744},"2025-06-03",0.86,{"date":1807,"open":744,"high":1002,"low":790,"close":740,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":740},"2025-06-02",-0.021,-1.78,24300,{"date":1812,"open":740,"high":1002,"low":740,"close":1813,"change":1814,"percent_change":1081,"volume":1716,"transactions":9,"vwap":1813},"2025-05-30",1.181,0.011,{"date":1816,"open":1817,"high":1818,"low":740,"close":744,"change":1685,"percent_change":247,"volume":1819,"transactions":9,"vwap":744},"2025-05-29",1.196,1.255,11500,{"date":1821,"open":740,"high":349,"low":740,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-05-28",1.186,0.036,3.13,8300,{"date":1827,"open":867,"high":1828,"low":772,"close":772,"change":618,"percent_change":1829,"volume":1830,"transactions":9,"vwap":772},"2025-05-27",1.242,-7.26,29200,{"date":1832,"open":785,"high":659,"low":785,"close":349,"change":1470,"percent_change":1833,"volume":1834,"transactions":9,"vwap":349},"2025-05-23",5.53,32300,{"date":1836,"open":772,"high":650,"low":800,"close":1308,"change":485,"percent_change":1282,"volume":594,"transactions":9,"vwap":1308},"2025-05-22",{"date":1838,"open":740,"high":867,"low":790,"close":867,"change":48,"percent_change":1839,"volume":1573,"transactions":9,"vwap":867},"2025-05-21",3.51,{"date":1841,"open":800,"high":867,"low":800,"close":748,"change":246,"percent_change":1572,"volume":640,"transactions":9,"vwap":748},"2025-05-20",{"date":1843,"open":785,"high":1313,"low":785,"close":740,"change":198,"percent_change":1057,"volume":1844,"transactions":9,"vwap":740},"2025-05-19",13800,{"date":1846,"open":867,"high":1505,"low":790,"close":772,"change":277,"percent_change":1847,"volume":1848,"transactions":9,"vwap":772},"2025-05-16",-4.17,19100,{"date":1850,"open":632,"high":349,"low":1851,"close":23,"change":638,"percent_change":1852,"volume":1853,"transactions":9,"vwap":23},"2025-05-15",1.171,-3.23,32900,{"date":1855,"open":12,"high":190,"low":637,"close":349,"change":759,"percent_change":1856,"volume":1857,"transactions":9,"vwap":349},"2025-05-14",-9.49,40200,{"date":1859,"open":181,"high":1860,"low":603,"close":268,"change":534,"percent_change":1861,"volume":1862,"transactions":9,"vwap":268},"2025-05-13",1.546,-7.43,186000,{"date":1864,"open":518,"high":332,"low":785,"close":254,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":254},"2025-05-12",0.13,9.63,265100,{"date":1869,"open":801,"high":289,"low":96,"close":511,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":511},"2025-05-09",0.2,17.39,1448600,{"date":1874,"open":1653,"high":740,"low":915,"close":772,"change":633,"percent_change":1875,"volume":1047,"transactions":9,"vwap":772},"2025-05-08",7.48,{"date":1877,"open":96,"high":800,"low":923,"close":801,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":801},"2025-05-07",-0.18,-14.4,154800,{"date":1882,"open":867,"high":511,"low":810,"close":603,"change":246,"percent_change":1883,"volume":1884,"transactions":9,"vwap":603},"2025-05-06",-1.57,301700,{"date":1886,"open":915,"high":745,"low":1018,"close":587,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":587},"2025-05-05",0.33,35.11,11949600,{"date":1891,"open":1081,"high":1892,"low":1893,"close":1081,"change":1894,"percent_change":1895,"volume":1492,"transactions":9,"vwap":1081},"2025-05-02",1.037,0.92299998,0.009,0.97,{"date":1897,"open":1898,"high":1898,"low":1595,"close":1595,"change":485,"percent_change":1899,"volume":1287,"transactions":9,"vwap":1595},"2025-05-01",0.93900001,-0.53,{"date":1901,"open":801,"high":801,"low":1011,"close":1011,"change":1258,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1011},"2025-04-30",-0.43,26700,{"date":1905,"open":1583,"high":786,"low":1583,"close":1081,"change":191,"percent_change":191,"volume":1791,"transactions":9,"vwap":1081},"2025-04-29",{"date":1907,"open":1576,"high":836,"low":1081,"close":1081,"change":48,"percent_change":701,"volume":1908,"transactions":9,"vwap":1081},"2025-04-28",7600,{"date":1910,"open":1075,"high":778,"low":1583,"close":1583,"change":191,"percent_change":191,"volume":1911,"transactions":9,"vwap":1583},"2025-04-25",24400,{"date":1913,"open":1583,"high":1583,"low":1583,"close":1583,"change":191,"percent_change":191,"volume":1496,"transactions":9,"vwap":1583},"2025-04-24",{"date":1915,"open":1576,"high":915,"low":1069,"close":1583,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1583},"2025-04-23",-0.081,-8.26,13700,{"date":1920,"open":810,"high":810,"low":1921,"close":947,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":947},"2025-04-22",0.92199999,0.063,6.86,13400,{"date":176,"open":1926,"high":1547,"low":1583,"close":1605,"change":1916,"percent_change":500,"volume":961,"transactions":9,"vwap":1605},0.99900001]