[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RECT":3,"homepage-market-summary":33,"stock-historical-RECT":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"RECT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Rectitude Holdings Ltd Ordinary Shares","Nasdaq",null,"Common Stock","Rectitude Holdings Ltd is principally engaged in the provision of auxiliary products and safety equipment, including personal protective clothing, hand gloves, safety footwear, personal fall arrest systems, portable fire extinguishers, traffic products such as rubber speed humps, wheel stops and wheel chocks, rental of AIMS battery energy storage systems (BESS) and industrial machinery, and interlocking paver supply and laying services for construction sites. The Company markets its products and solutions in Singapore, Brunei, Cambodia, Malaysia, Indonesia, Vietnam, China and Thailand, serving distributor networks and end users in infrastructure development, building construction, marine, oil and gas, and general industrial markets.","145",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},8,0.1,"Irregular",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},1.23,1.19,1.26,1.25,-0.02,-1.6,2921,46,1.2459,4.45,0.958,620211.378095123,7.8,577,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,64,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":43},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":43},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":43},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":41,"is_up":13,"sparkline":63,"date":43},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":43},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":43},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":77},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":77},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":77},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":77},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":135,"price":136,"is_up":77},"Industrials","XLI",0.33,168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":77},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":77},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":77},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":77},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":29,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},5.21,430923,157287031.279971,-70,"2025-04-28",[189,190,195,202,207,216,225,234,242,250,258,267,276,284,291,300,309,317,324,331,338,344,349,357,364,372,382,388,393,400,407,416,424,433,440,449,456,463,469,477,488,496,505,513,521,530,537,544,551,558,563,568,578,587,593,601,608,616,625,631,635,640,645,649,653,658,663,669,672,676,680,683,688,691,695,701,707,712,717,724,729,734,738,742,746,751,756,762,765,770,774,778,781,785,788,791,795,801,805,810,816,818,821,826,830,835,840,846,850,854,857,862,866,870,874,879,885,889,894,900,906,912,921,928,936,945,949,953,956,960,964,967,970,973,978,984,989,993,995,998,1001,1005,1008,1011,1015,1019,1024,1028,1031,1033,1037,1042,1047,1050,1054,1057,1060,1064,1066,1070,1074,1077,1081,1086,1091,1096,1101,1106,1110,1114,1120,1125,1129,1133,1138,1142,1148,1152,1156,1161,1164,1169,1176,1179,1182,1185,1189,1192,1196,1200,1203,1208,1212,1217,1223,1229,1235,1239,1243,1248,1254,1259,1264,1267,1270,1276,1281,1285,1290,1294,1300,1304,1310,1313,1315,1318,1321,1326,1330,1334,1338,1340,1343,1345,1349,1354,1359,1364,1368,1373,1378,1383,1390,1394,1400,1406,1410,1417,1425,1432,1437,1444,1447,1452,1459,1465,1473,1480,1484,1490,1493,1497,1502,1510,1516,1522,1529,1533,1538,1542,1548,1552,1555,1560,1564,1569,1575,1581,1589,1596,1600,1604,1606,1613,1620,1624,1631,1634,1637,1642,1645,1651,1656,1661,1664,1668,1671,1677,1681,1684,1688,1693,1696,1700,1703,1706,1709,1713,1717,1722,1724,1728,1731,1735,1740,1742,1745,1747,1750,1753,1756,1759,1763,1768,1771,1774,1779,1783,1787,1790,1793,1797,1799,1802,1805,1807,1809,1816,1820,1823,1825,1828,1830,1832,1835,1837,1840,1842,1846,1849,1851,1854,1857,1860,1864,1867,1870,1872,1875,1877,1879,1881,1885,1889,1891,1896,1898,1904,1907,1912,1914,1918,1924,1930,1936],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":43,"open":20,"high":22,"low":20,"close":22,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},0,2089.605617,56,1.267,{"date":196,"open":20,"high":21,"low":20,"close":22,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",-0.01,-0.79,5519.414936,88,1.2462,{"date":203,"open":21,"high":21,"low":21,"close":21,"change":23,"percent_change":204,"volume":205,"transactions":26,"vwap":206},"2026-10-05",-1.56,1488.4206,1.2739,{"date":208,"open":209,"high":210,"low":209,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",1.28,1.31,0.02,1.59,4337.4206,64,1.2845,{"date":217,"open":218,"high":219,"low":21,"close":21,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",1.32,1.3477,-0.0525,-4,5708.4306,134,1.3177,{"date":226,"open":210,"high":227,"low":210,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",1.39,1.3125,0.0225,1.74,3193.4206,45,1.351,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":193,"vwap":241},"2026-09-29",1.36,1.29,-0.079,-5.77,1967.163028,1.3475,{"date":243,"open":236,"high":244,"low":210,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",1.369,-0.011,-0.8,1668.4206,40,1.3209,{"date":251,"open":227,"high":227,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",1.38,0.0866,6.7,1225.4206,49,1.3635,{"date":259,"open":260,"high":260,"low":209,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",1.3,1.2934,0.0234,1.84,1920.028092,73,1.2958,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",1.37,1.27,-0.08,-5.93,1590.4206,43,1.3397,{"date":277,"open":218,"high":227,"low":210,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",1.35,0.03,2.27,4398.4206,75,1.3541,{"date":285,"open":227,"high":227,"low":218,"close":218,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",-0.025,-1.86,1370.492696,44,1.3525,{"date":292,"open":237,"high":293,"low":237,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",1.3854,1.345,0.04,3.07,3341.4206,68,1.3437,{"date":301,"open":209,"high":218,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",1.245,1.305,0.015,1.16,2227.444386,57,1.2766,{"date":310,"open":311,"high":312,"low":237,"close":237,"change":197,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",1.295,1.33,-0.77,2005.4206,54,1.3006,{"date":318,"open":209,"high":260,"low":209,"close":260,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",0.05,4,7809.4206,197,1.3118,{"date":325,"open":326,"high":22,"low":327,"close":22,"change":191,"percent_change":191,"volume":328,"transactions":329,"vwap":330},"2026-09-14",1.24,1.225,3597.4206,41,1.2383,{"date":332,"open":22,"high":209,"low":22,"close":22,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",-0.035,-2.72,2225.5804,70,1.2627,{"date":339,"open":210,"high":218,"low":340,"close":340,"change":333,"percent_change":341,"volume":342,"transactions":307,"vwap":343},"2026-09-10",1.285,-2.65,1719.4306,1.2928,{"date":345,"open":209,"high":236,"low":22,"close":218,"change":346,"percent_change":85,"volume":347,"transactions":348,"vwap":303},"2026-09-09",-0.04,1701.154287,86,{"date":350,"open":269,"high":351,"low":237,"close":236,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",1.41,0.09,7.09,3099.93,123,1.3311,{"date":358,"open":210,"high":210,"low":21,"close":270,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",-0.09,-6.62,9986.19117,179,1.3033,{"date":365,"open":366,"high":351,"low":236,"close":236,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",1.4069,0.005,0.37,13207.4206,118,1.3982,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",1.3301,1.4,1.355,-0.045,-3.21,3910.4206,159,1.3579,{"date":383,"open":375,"high":375,"low":375,"close":375,"change":75,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",5.26,2059.4206,52,1.3729,{"date":389,"open":237,"high":351,"low":237,"close":312,"change":23,"percent_change":390,"volume":391,"transactions":392,"vwap":294},"2026-08-31",-1.48,6903.656576,117,{"date":394,"open":22,"high":278,"low":22,"close":278,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",0.065,5.06,8334.864329,151,1.3331,{"date":401,"open":312,"high":312,"low":340,"close":340,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",0.0346,2.77,1535.4206,55,1.287,{"date":408,"open":22,"high":237,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",1.248,1.2504,-0.0047,-0.37,3676.7326,71,1.2537,{"date":417,"open":418,"high":237,"low":22,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":256,"vwap":423},"2026-08-25",1.2834,1.2551,-0.0249,-1.95,2520.4206,1.2706,{"date":425,"open":426,"high":209,"low":427,"close":209,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",1.2799,1.2363,0.01,0.79,2065.78634,92,1.2652,{"date":434,"open":270,"high":270,"low":22,"close":270,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",-0.0108,-0.84,1494.4206,93,1.2649,{"date":441,"open":21,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",1.2808,1.228,0.0608,4.98,1270.4206,37,1.2408,{"date":450,"open":19,"high":19,"low":20,"close":451,"change":197,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",1.22,-0.81,5691.640112,124,1.215,{"date":457,"open":458,"high":209,"low":459,"close":19,"change":346,"percent_change":460,"volume":461,"transactions":265,"vwap":462},"2026-08-18",1.2775,1.195,-3.15,9527.4206,1.2414,{"date":464,"open":21,"high":465,"low":22,"close":270,"change":428,"percent_change":429,"volume":466,"transactions":467,"vwap":468},"2026-08-17",1.2801,8461.1506,91,1.2635,{"date":470,"open":305,"high":237,"low":471,"close":21,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",1.155,0.1001,8.63,8850.4206,176,1.2177,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",1.2,1.21,1.145,1.1599,-0.0401,-3.34,7539.4206,227,1.1844,{"date":489,"open":22,"high":490,"low":479,"close":479,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",1.2899,-0.17,-12.41,12534.4206,156,1.2344,{"date":497,"open":498,"high":269,"low":499,"close":269,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",1.2481,1.17,0.22,19.13,10030.78634,139,1.2373,{"date":506,"open":20,"high":507,"low":508,"close":508,"change":359,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",1.2609,1.15,-7.26,14274.159862,175,1.2059,{"date":514,"open":451,"high":22,"low":515,"close":326,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",1.1,0.0414,3.45,34533.4206,223,1.1563,{"date":522,"open":326,"high":523,"low":515,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",1.3298,1.1986,-0.0814,-6.36,62887.994092,429,1.2035,{"date":531,"open":270,"high":236,"low":499,"close":209,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",0.055,4.49,47376.4206,549,1.3272,{"date":538,"open":237,"high":539,"low":305,"close":327,"change":177,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",1.3199,-2.39,5750.722651,129,1.2331,{"date":545,"open":539,"high":539,"low":546,"close":546,"change":395,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",1.255,5.46,2086.4206,99,1.2588,{"date":552,"open":499,"high":553,"low":499,"close":20,"change":295,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",1.3099,3.48,5149.288257,145,1.2458,{"date":559,"open":278,"high":278,"low":508,"close":508,"change":319,"percent_change":560,"volume":561,"transactions":556,"vwap":562},"2026-07-30",4.55,8871.4206,1.2329,{"date":564,"open":20,"high":20,"low":515,"close":515,"change":211,"percent_change":565,"volume":566,"transactions":542,"vwap":567},"2026-07-29",1.85,5563.4206,1.1548,{"date":569,"open":22,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",1.3499,1.06,1.08,-0.05,-4.42,34752.4206,364,1.1929,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",1.45,1.13,-0.28,-19.86,9389.242,127,1.2664,{"date":588,"open":375,"high":589,"low":269,"close":351,"change":191,"percent_change":191,"volume":590,"transactions":591,"vwap":592},"2026-07-24",1.4499,9258.4206,143,1.403,{"date":594,"open":595,"high":212,"low":21,"close":351,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",1.277,0.1101,8.47,23169.4218,256,1.4272,{"date":602,"open":479,"high":603,"low":479,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":232,"vwap":607},"2026-07-22",1.2999,0.0249,1.95,3571.93,1.2214,{"date":609,"open":210,"high":210,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",1.275,-0.0634,-4.74,1493.4206,34,1.283,{"date":617,"open":451,"high":570,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",1.2001,1.3384,0.0724,5.72,4413.4206,78,1.3085,{"date":626,"open":627,"high":627,"low":22,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-17",1.266,0.026,2.1,1300,{"date":632,"open":210,"high":218,"low":479,"close":326,"change":428,"percent_change":633,"volume":634,"transactions":9,"vwap":326},"2026-07-16",0.81,5100,{"date":636,"open":194,"high":270,"low":19,"close":19,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":19},"2026-07-15",0.029,2.41,1900,{"date":641,"open":21,"high":21,"low":642,"close":642,"change":643,"percent_change":204,"volume":644,"transactions":9,"vwap":642},"2026-07-14",1.201,-0.019,3500,{"date":646,"open":21,"high":21,"low":480,"close":451,"change":23,"percent_change":647,"volume":648,"transactions":9,"vwap":451},"2026-07-13",-1.61,5800,{"date":650,"open":270,"high":270,"low":326,"close":326,"change":279,"percent_change":651,"volume":652,"transactions":9,"vwap":326},"2026-07-10",2.48,11800,{"date":654,"open":655,"high":302,"low":20,"close":480,"change":573,"percent_change":656,"volume":657,"transactions":9,"vwap":480},"2026-07-09",1.206,-3.97,7800,{"date":659,"open":19,"high":21,"low":479,"close":21,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":21},"2026-07-08",-0.005,-0.4,3300,{"date":664,"open":21,"high":260,"low":326,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",1.265,0.045,3.69,6600,{"date":670,"open":451,"high":19,"low":479,"close":451,"change":23,"percent_change":647,"volume":671,"transactions":9,"vwap":451},"2026-07-06",4000,{"date":673,"open":20,"high":22,"low":20,"close":326,"change":23,"percent_change":674,"volume":675,"transactions":9,"vwap":326},"2026-07-02",-1.59,8200,{"date":677,"open":678,"high":21,"low":678,"close":21,"change":211,"percent_change":679,"volume":648,"transactions":9,"vwap":21},"2026-07-01",1.18,1.61,{"date":681,"open":21,"high":21,"low":326,"close":326,"change":286,"percent_change":682,"volume":630,"transactions":9,"vwap":326},"2026-06-30",-1.98,{"date":684,"open":685,"high":685,"low":480,"close":665,"change":395,"percent_change":686,"volume":687,"transactions":9,"vwap":665},"2026-06-29",1.281,5.42,1700,{"date":689,"open":479,"high":21,"low":479,"close":479,"change":191,"percent_change":191,"volume":690,"transactions":9,"vwap":479},"2026-06-26",4500,{"date":692,"open":312,"high":312,"low":479,"close":479,"change":346,"percent_change":693,"volume":694,"transactions":9,"vwap":479},"2026-06-25",-3.23,14600,{"date":696,"open":697,"high":237,"low":326,"close":326,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":326},"2026-06-24",1.243,0.002,0.16,5200,{"date":702,"open":302,"high":22,"low":451,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-23",1.238,-0.032,-2.52,13200,{"date":708,"open":21,"high":709,"low":22,"close":270,"change":197,"percent_change":710,"volume":711,"transactions":9,"vwap":270},"2026-06-22",1.309,-0.78,7900,{"date":713,"open":260,"high":218,"low":270,"close":209,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":209},"2026-06-18",-0.039,-2.96,3000,{"date":718,"open":218,"high":719,"low":209,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-17",1.34,1.319,0.019,1.46,3100,{"date":725,"open":236,"high":722,"low":237,"close":260,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":260},"2026-06-16",-0.06,-4.41,14300,{"date":730,"open":326,"high":731,"low":326,"close":236,"change":699,"percent_change":732,"volume":733,"transactions":9,"vwap":236},"2026-06-15",1.5,13.33,35700,{"date":735,"open":305,"high":479,"low":29,"close":479,"change":197,"percent_change":736,"volume":737,"transactions":9,"vwap":479},"2026-06-12",-0.83,16700,{"date":739,"open":451,"high":218,"low":499,"close":480,"change":428,"percent_change":740,"volume":741,"transactions":9,"vwap":480},"2026-06-11",0.83,19400,{"date":743,"open":237,"high":237,"low":20,"close":479,"change":428,"percent_change":744,"volume":745,"transactions":9,"vwap":479},"2026-06-10",0.84,12300,{"date":747,"open":19,"high":236,"low":748,"close":20,"change":177,"percent_change":749,"volume":750,"transactions":9,"vwap":20},"2026-06-09",1.07,-2.46,23600,{"date":752,"open":312,"high":312,"low":305,"close":451,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":451},"2026-06-08",0.06,5.17,17100,{"date":757,"open":22,"high":719,"low":758,"close":305,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":305},"2026-06-05",1.14,-0.15,-11.45,20800,{"date":763,"open":270,"high":312,"low":270,"close":210,"change":346,"percent_change":715,"volume":764,"transactions":9,"vwap":210},"2026-06-04",10100,{"date":766,"open":218,"high":767,"low":218,"close":278,"change":75,"percent_change":768,"volume":769,"transactions":9,"vwap":278},"2026-06-03",1.43,5.47,9600,{"date":771,"open":19,"high":218,"low":19,"close":209,"change":177,"percent_change":772,"volume":773,"transactions":9,"vwap":209},"2026-06-02",-2.29,15200,{"date":775,"open":719,"high":719,"low":260,"close":210,"change":197,"percent_change":776,"volume":777,"transactions":9,"vwap":210},"2026-06-01",-0.76,5000,{"date":779,"open":375,"high":375,"low":209,"close":218,"change":346,"percent_change":85,"volume":780,"transactions":9,"vwap":218},"2026-05-29",13000,{"date":782,"open":236,"high":375,"low":278,"close":236,"change":295,"percent_change":783,"volume":784,"transactions":9,"vwap":236},"2026-05-28",3.03,8400,{"date":786,"open":210,"high":236,"low":260,"close":218,"change":346,"percent_change":85,"volume":787,"transactions":9,"vwap":218},"2026-05-27",5500,{"date":789,"open":312,"high":375,"low":312,"close":236,"change":295,"percent_change":783,"volume":790,"transactions":9,"vwap":236},"2026-05-26",17600,{"date":792,"open":260,"high":375,"low":260,"close":218,"change":295,"percent_change":793,"volume":794,"transactions":9,"vwap":218},"2026-05-22",3.12,19500,{"date":796,"open":508,"high":797,"low":508,"close":209,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":209},"2026-05-21",1.382,0.13,11.3,224900,{"date":802,"open":479,"high":209,"low":508,"close":508,"change":726,"percent_change":803,"volume":804,"transactions":9,"vwap":508},"2026-05-20",-4.96,16400,{"date":806,"open":21,"high":21,"low":807,"close":480,"change":753,"percent_change":808,"volume":809,"transactions":9,"vwap":480},"2026-05-19",1.132,5.22,16600,{"date":811,"open":22,"high":22,"low":812,"close":508,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":508},"2026-05-18",1.02,-0.11,-8.73,18700,{"date":817,"open":209,"high":218,"low":22,"close":21,"change":197,"percent_change":198,"volume":764,"transactions":9,"vwap":21},"2026-05-15",{"date":819,"open":260,"high":719,"low":270,"close":270,"change":197,"percent_change":710,"volume":820,"transactions":9,"vwap":270},"2026-05-14",18900,{"date":822,"open":823,"high":260,"low":209,"close":209,"change":23,"percent_change":824,"volume":825,"transactions":9,"vwap":209},"2026-05-13",1.299,-1.54,7100,{"date":827,"open":312,"high":312,"low":209,"close":260,"change":279,"percent_change":828,"volume":829,"transactions":9,"vwap":260},"2026-05-12",2.36,23000,{"date":831,"open":278,"high":269,"low":19,"close":270,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":270},"2026-05-11",-0.1,-7.3,28900,{"date":836,"open":837,"high":767,"low":269,"close":269,"change":177,"percent_change":838,"volume":839,"transactions":9,"vwap":269},"2026-05-08",1.42,-2.14,19200,{"date":841,"open":252,"high":842,"low":218,"close":375,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":375},"2026-05-07",1.449,0.08,6.06,25100,{"date":847,"open":480,"high":719,"low":480,"close":218,"change":172,"percent_change":848,"volume":849,"transactions":9,"vwap":218},"2026-05-06",10,28600,{"date":851,"open":270,"high":260,"low":471,"close":479,"change":271,"percent_change":852,"volume":853,"transactions":9,"vwap":479},"2026-05-05",-6.25,46000,{"date":855,"open":218,"high":218,"low":610,"close":209,"change":197,"percent_change":710,"volume":856,"transactions":9,"vwap":209},"2026-05-04",22100,{"date":858,"open":859,"high":252,"low":209,"close":237,"change":271,"percent_change":860,"volume":861,"transactions":9,"vwap":237},"2026-05-01",1.375,-5.84,56900,{"date":863,"open":312,"high":864,"low":312,"close":269,"change":532,"percent_change":865,"volume":773,"transactions":9,"vwap":269},"2026-04-30",1.418,4.18,{"date":867,"open":269,"high":269,"low":260,"close":868,"change":333,"percent_change":869,"volume":784,"transactions":9,"vwap":868},"2026-04-29",1.315,-2.59,{"date":871,"open":218,"high":722,"low":260,"close":278,"change":813,"percent_change":872,"volume":873,"transactions":9,"vwap":278},"2026-04-28",-7.53,71200,{"date":875,"open":876,"high":877,"low":767,"close":722,"change":211,"percent_change":227,"volume":878,"transactions":9,"vwap":722},"2026-04-27",1.47,1.549,101600,{"date":880,"open":236,"high":881,"low":236,"close":882,"change":352,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-24",1.58,1.44,6.67,77000,{"date":886,"open":580,"high":722,"low":260,"close":278,"change":271,"percent_change":887,"volume":888,"transactions":9,"vwap":278},"2026-04-23",-5.59,164000,{"date":890,"open":580,"high":891,"low":236,"close":767,"change":177,"percent_change":892,"volume":893,"transactions":9,"vwap":767},"2026-04-22",1.487,-2.05,118000,{"date":895,"open":896,"high":897,"low":580,"close":722,"change":759,"percent_change":898,"volume":899,"transactions":9,"vwap":722},"2026-04-21",1.56,1.589,-9.32,72200,{"date":901,"open":902,"high":230,"low":903,"close":679,"change":197,"percent_change":904,"volume":905,"transactions":9,"vwap":679},"2026-04-20",1.63,1.57,-0.62,87500,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":813,"percent_change":526,"volume":911,"transactions":9,"vwap":910},"2026-04-17",1.72,1.55,1.62,250100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-16",1.52,2.15,1.51,1.73,0.34,24.46,3037900,{"date":922,"open":923,"high":924,"low":180,"close":227,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":227},"2026-04-15",2.03,2.17,-0.61,-30.5,1306500,{"date":929,"open":565,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-14",2.13,1.81,2,-0.23,-10.31,1811800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-13",1.98,2.9,1.76,2.23,1.03,85.83,126841100,{"date":946,"open":947,"high":479,"low":947,"close":479,"change":428,"percent_change":744,"volume":948,"transactions":9,"vwap":479},"2026-04-10",1.09,10800,{"date":950,"open":678,"high":451,"low":951,"close":20,"change":23,"percent_change":952,"volume":711,"transactions":9,"vwap":20},"2026-04-09",1.11,-1.65,{"date":954,"open":479,"high":451,"low":20,"close":480,"change":197,"percent_change":955,"volume":644,"transactions":9,"vwap":480},"2026-04-08",-0.82,{"date":957,"open":479,"high":451,"low":20,"close":451,"change":211,"percent_change":958,"volume":959,"transactions":9,"vwap":451},"2026-04-07",1.67,5600,{"date":961,"open":499,"high":479,"low":962,"close":479,"change":428,"percent_change":744,"volume":963,"transactions":9,"vwap":479},"2026-04-06",1.141,2100,{"date":965,"open":515,"high":237,"low":515,"close":20,"change":346,"percent_change":966,"volume":959,"transactions":9,"vwap":20},"2026-04-02",-3.25,{"date":968,"open":22,"high":22,"low":572,"close":19,"change":279,"percent_change":969,"volume":639,"transactions":9,"vwap":19},"2026-04-01",2.5,{"date":971,"open":480,"high":260,"low":305,"close":479,"change":197,"percent_change":736,"volume":972,"transactions":9,"vwap":479},"2026-03-31",2400,{"date":974,"open":19,"high":326,"low":975,"close":480,"change":23,"percent_change":976,"volume":977,"transactions":9,"vwap":480},"2026-03-30",1.135,-1.63,5900,{"date":979,"open":480,"high":19,"low":980,"close":19,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":19},"2026-03-27",1.115,0.085,7.42,2000,{"date":985,"open":451,"high":451,"low":481,"close":481,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":481},"2026-03-26",-0.055,-4.58,3700,{"date":990,"open":19,"high":19,"low":499,"close":479,"change":177,"percent_change":991,"volume":992,"transactions":9,"vwap":479},"2026-03-25",-2.44,1800,{"date":994,"open":305,"high":19,"low":305,"close":19,"change":197,"percent_change":452,"volume":723,"transactions":9,"vwap":19},"2026-03-24",{"date":996,"open":21,"high":21,"low":508,"close":326,"change":23,"percent_change":674,"volume":997,"transactions":9,"vwap":326},"2026-03-23",2800,{"date":999,"open":823,"high":823,"low":180,"close":21,"change":23,"percent_change":204,"volume":1000,"transactions":9,"vwap":21},"2026-03-20",9000,{"date":1002,"open":1003,"high":1003,"low":678,"close":209,"change":191,"percent_change":191,"volume":1004,"transactions":9,"vwap":209},"2026-03-19",1.325,6400,{"date":1006,"open":260,"high":260,"low":758,"close":209,"change":197,"percent_change":710,"volume":1007,"transactions":9,"vwap":209},"2026-03-18",6000,{"date":1009,"open":236,"high":236,"low":21,"close":237,"change":346,"percent_change":1010,"volume":671,"transactions":9,"vwap":237},"2026-03-17",-3.01,{"date":1012,"open":210,"high":227,"low":22,"close":312,"change":211,"percent_change":1013,"volume":1014,"transactions":9,"vwap":312},"2026-03-16",1.53,3200,{"date":1016,"open":719,"high":1017,"low":340,"close":210,"change":573,"percent_change":1018,"volume":787,"transactions":9,"vwap":210},"2026-03-13",1.367,-3.68,{"date":1020,"open":1021,"high":1021,"low":278,"close":236,"change":23,"percent_change":1022,"volume":1023,"transactions":9,"vwap":236},"2026-03-12",1.371,-1.45,2300,{"date":1025,"open":252,"high":767,"low":278,"close":252,"change":573,"percent_change":1026,"volume":1027,"transactions":9,"vwap":252},"2026-03-11",-3.5,7200,{"date":1029,"open":767,"high":767,"low":767,"close":767,"change":197,"percent_change":1030,"volume":983,"transactions":9,"vwap":767},"2026-03-10",-0.69,{"date":1032,"open":375,"high":580,"low":269,"close":882,"change":197,"percent_change":1030,"volume":1014,"transactions":9,"vwap":882},"2026-03-09",{"date":1034,"open":580,"high":580,"low":580,"close":580,"change":177,"percent_change":1035,"volume":1036,"transactions":9,"vwap":580},"2026-03-06",-2.03,1500,{"date":1038,"open":580,"high":1039,"low":252,"close":1039,"change":197,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-05",1.48,-0.67,3800,{"date":1043,"open":1044,"high":909,"low":1045,"close":1046,"change":211,"percent_change":236,"volume":787,"transactions":9,"vwap":1046},"2026-03-04",1.539,1.342,1.49,{"date":1048,"open":767,"high":731,"low":252,"close":876,"change":279,"percent_change":1049,"volume":963,"transactions":9,"vwap":876},"2026-03-03",2.08,{"date":1051,"open":719,"high":882,"low":719,"close":882,"change":346,"percent_change":1052,"volume":1053,"transactions":9,"vwap":882},"2026-03-02",-2.7,900,{"date":1055,"open":1039,"high":1039,"low":1039,"close":1039,"change":197,"percent_change":1040,"volume":1056,"transactions":9,"vwap":1039},"2026-02-27",1200,{"date":1058,"open":882,"high":731,"low":882,"close":1046,"change":23,"percent_change":1059,"volume":1014,"transactions":9,"vwap":1046},"2026-02-26",-1.32,{"date":1061,"open":876,"high":1062,"low":876,"close":916,"change":295,"percent_change":1063,"volume":630,"transactions":9,"vwap":916},"2026-02-25",1.569,2.72,{"date":1065,"open":351,"high":1039,"low":351,"close":876,"change":346,"percent_change":341,"volume":639,"transactions":9,"vwap":876},"2026-02-24",{"date":1067,"open":876,"high":1013,"low":1068,"close":916,"change":428,"percent_change":1069,"volume":639,"transactions":9,"vwap":916},"2026-02-23",1.455,0.67,{"date":1071,"open":1072,"high":731,"low":375,"close":731,"change":428,"percent_change":1069,"volume":1073,"transactions":9,"vwap":731},"2026-02-20",1.473,3600,{"date":1075,"open":837,"high":731,"low":837,"close":1046,"change":271,"percent_change":1076,"volume":716,"transactions":9,"vwap":1046},"2026-02-19",-5.1,{"date":1078,"open":916,"high":1079,"low":916,"close":903,"change":753,"percent_change":1080,"volume":716,"transactions":9,"vwap":903},"2026-02-18",1.687,3.97,{"date":1082,"open":837,"high":1083,"low":837,"close":916,"change":753,"percent_change":1084,"volume":1085,"transactions":9,"vwap":916},"2026-02-17",1.535,4.14,4200,{"date":1087,"open":375,"high":876,"low":375,"close":580,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":580},"2026-02-13",-0.07,-4.61,7400,{"date":1092,"open":916,"high":1093,"low":882,"close":914,"change":23,"percent_change":1094,"volume":1095,"transactions":9,"vwap":914},"2026-02-12",1.65,-1.3,2700,{"date":1097,"open":722,"high":1098,"low":722,"close":1099,"change":191,"percent_change":191,"volume":1100,"transactions":9,"vwap":1099},"2026-02-11",1.564,1.54,1600,{"date":1102,"open":1046,"high":1103,"low":1039,"close":1099,"change":197,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1099},"2026-02-10",1.695,-0.65,8500,{"date":1107,"open":1099,"high":1108,"low":914,"close":909,"change":428,"percent_change":1109,"volume":1100,"transactions":9,"vwap":909},"2026-02-09",1.668,0.65,{"date":1111,"open":731,"high":1112,"low":731,"close":1099,"change":23,"percent_change":1113,"volume":997,"transactions":9,"vwap":1099},"2026-02-06",1.543,-1.28,{"date":1115,"open":1013,"high":1116,"low":1117,"close":896,"change":177,"percent_change":1118,"volume":1119,"transactions":9,"vwap":896},"2026-02-05",1.6,1.525,-1.89,6700,{"date":1121,"open":910,"high":1122,"low":1099,"close":212,"change":177,"percent_change":1123,"volume":1124,"transactions":9,"vwap":212},"2026-02-04",1.7,-1.85,1400,{"date":1126,"open":896,"high":908,"low":916,"close":910,"change":295,"percent_change":1127,"volume":1128,"transactions":9,"vwap":910},"2026-02-03",2.53,6900,{"date":1130,"open":914,"high":1131,"low":914,"close":881,"change":177,"percent_change":287,"volume":1132,"transactions":9,"vwap":881},"2026-02-02",1.645,5400,{"date":1134,"open":1093,"high":1135,"low":896,"close":679,"change":271,"percent_change":1136,"volume":1137,"transactions":9,"vwap":679},"2026-01-30",1.66,-4.73,3900,{"date":1139,"open":902,"high":1122,"low":909,"close":1140,"change":211,"percent_change":479,"volume":1141,"transactions":9,"vwap":1140},"2026-01-29",1.69,7000,{"date":1143,"open":1144,"high":1145,"low":260,"close":958,"change":177,"percent_change":1146,"volume":1147,"transactions":9,"vwap":958},"2026-01-28",1.655,1.698,-1.76,12200,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1122,"change":191,"percent_change":191,"volume":997,"transactions":9,"vwap":1122},"2026-01-27",1.669,1.735,{"date":1153,"open":1135,"high":1122,"low":910,"close":1122,"change":23,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1122},"2026-01-26",-1.16,9400,{"date":1157,"open":910,"high":1158,"low":910,"close":908,"change":279,"percent_change":1159,"volume":1160,"transactions":9,"vwap":908},"2026-01-23",1.9,1.78,24900,{"date":1162,"open":1122,"high":1122,"low":1135,"close":1140,"change":197,"percent_change":1163,"volume":723,"transactions":9,"vwap":1140},"2026-01-22",-0.59,{"date":1165,"open":1131,"high":1166,"low":1167,"close":1122,"change":23,"percent_change":1154,"volume":1168,"transactions":9,"vwap":1122},"2026-01-21",1.713,1.582,4900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":908,"change":197,"percent_change":1174,"volume":1175,"transactions":9,"vwap":908},"2026-01-20",1.75,1.803,1.68,-0.58,4800,{"date":1177,"open":908,"high":230,"low":1135,"close":917,"change":23,"percent_change":1178,"volume":963,"transactions":9,"vwap":917},"2026-01-16",-1.14,{"date":1180,"open":1122,"high":1171,"low":1173,"close":1171,"change":177,"percent_change":1181,"volume":977,"transactions":9,"vwap":1171},"2026-01-15",-1.69,{"date":1183,"open":908,"high":1159,"low":902,"close":1159,"change":319,"percent_change":1184,"volume":634,"transactions":9,"vwap":1159},"2026-01-14",2.89,{"date":1186,"open":1122,"high":917,"low":1187,"close":917,"change":428,"percent_change":1188,"volume":634,"transactions":9,"vwap":917},"2026-01-13",1.64,0.58,{"date":1190,"open":230,"high":230,"low":958,"close":908,"change":753,"percent_change":1191,"volume":988,"transactions":9,"vwap":908},"2026-01-12",3.61,{"date":1193,"open":230,"high":1194,"low":902,"close":1135,"change":346,"percent_change":1195,"volume":988,"transactions":9,"vwap":1135},"2026-01-09",1.8,-2.35,{"date":1197,"open":908,"high":908,"low":1198,"close":1122,"change":23,"percent_change":1154,"volume":1199,"transactions":9,"vwap":1122},"2026-01-08",1.661,2600,{"date":1201,"open":917,"high":1171,"low":1140,"close":908,"change":346,"percent_change":1202,"volume":716,"transactions":9,"vwap":908},"2026-01-07",-2.27,{"date":1204,"open":940,"high":1205,"low":1171,"close":940,"change":573,"percent_change":1206,"volume":1207,"transactions":9,"vwap":940},"2026-01-06",1.77,-2.76,2200,{"date":1209,"open":1171,"high":1210,"low":1171,"close":931,"change":428,"percent_change":1211,"volume":1041,"transactions":9,"vwap":931},"2026-01-05",1.87,0.56,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1194,"change":295,"percent_change":280,"volume":711,"transactions":9,"vwap":1194},"2026-01-02",1.852,1.895,1.71,{"date":1218,"open":1219,"high":1220,"low":1219,"close":940,"change":1221,"percent_change":28,"volume":1222,"transactions":9,"vwap":940},"2025-12-31",1.705,1.97,0.075,25400,{"date":1224,"open":1225,"high":1210,"low":1116,"close":1226,"change":304,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-12-30",1.697,1.685,0.9,44200,{"date":1230,"open":679,"high":1122,"low":1231,"close":958,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":958},"2025-12-29",1.585,-0.031,-1.82,10500,{"date":1236,"open":1216,"high":1216,"low":1135,"close":1237,"change":1238,"percent_change":1109,"volume":1073,"transactions":9,"vwap":1237},"2025-12-26",1.701,0.011,{"date":1240,"open":679,"high":1158,"low":909,"close":1140,"change":352,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1140},"2025-12-24",5.62,33200,{"date":1244,"open":212,"high":1093,"low":914,"close":1116,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1116},"2025-12-23",0.035,2.24,17500,{"date":1249,"open":881,"high":1187,"low":731,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2025-12-22",1.565,-0.015,-0.95,9900,{"date":1255,"open":902,"high":1256,"low":1099,"close":881,"change":726,"percent_change":1257,"volume":1258,"transactions":9,"vwap":881},"2025-12-19",1.639,-3.66,12800,{"date":1260,"open":1140,"high":1140,"low":916,"close":1187,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1187},"2025-12-18",-0.13,-7.34,12400,{"date":1265,"open":1159,"high":1194,"low":1093,"close":1205,"change":191,"percent_change":191,"volume":1266,"transactions":9,"vwap":1205},"2025-12-17",14000,{"date":1268,"open":1171,"high":565,"low":1171,"close":1205,"change":23,"percent_change":1269,"volume":1168,"transactions":9,"vwap":1205},"2025-12-16",-1.12,{"date":1271,"open":565,"high":1272,"low":1273,"close":1273,"change":726,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2025-12-15",1.88,1.79,-3.24,12700,{"date":1277,"open":1278,"high":1278,"low":1273,"close":565,"change":832,"percent_change":1279,"volume":1280,"transactions":9,"vwap":565},"2025-12-12",1.93,-5.13,24800,{"date":1282,"open":1283,"high":938,"low":1158,"close":605,"change":573,"percent_change":1284,"volume":716,"transactions":9,"vwap":605},"2025-12-11",1.96,-2.5,{"date":1286,"open":1287,"high":1288,"low":565,"close":932,"change":177,"percent_change":390,"volume":1289,"transactions":9,"vwap":932},"2025-12-10",1.92,2.02,16200,{"date":1291,"open":923,"high":1292,"low":605,"close":923,"change":191,"percent_change":191,"volume":1293,"transactions":9,"vwap":923},"2025-12-09",2.041,11300,{"date":1295,"open":1296,"high":1297,"low":1296,"close":923,"change":573,"percent_change":1298,"volume":1299,"transactions":9,"vwap":923},"2025-12-08",1.99,2.067,-2.4,21300,{"date":1301,"open":629,"high":1302,"low":923,"close":1049,"change":197,"percent_change":1303,"volume":977,"transactions":9,"vwap":1049},"2025-12-05",2.12,-0.48,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":352,"percent_change":1309,"volume":977,"transactions":9,"vwap":1307},"2025-12-04",2.04,2.09,2.01,4.5,{"date":1311,"open":1283,"high":1308,"low":1312,"close":932,"change":191,"percent_change":191,"volume":644,"transactions":9,"vwap":932},"2025-12-03",1.91,{"date":1314,"open":1287,"high":932,"low":931,"close":932,"change":191,"percent_change":191,"volume":1085,"transactions":9,"vwap":932},"2025-12-02",{"date":1316,"open":932,"high":1317,"low":1278,"close":932,"change":191,"percent_change":191,"volume":825,"transactions":9,"vwap":932},"2025-12-01",2.018,{"date":1319,"open":1220,"high":1308,"low":605,"close":932,"change":295,"percent_change":1306,"volume":1320,"transactions":9,"vwap":932},"2025-11-28",6500,{"date":1322,"open":932,"high":1323,"low":1278,"close":1283,"change":832,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1283},"2025-11-26",2.05,-4.85,7300,{"date":1327,"open":605,"high":1328,"low":1287,"close":1328,"change":295,"percent_change":938,"volume":1329,"transactions":9,"vwap":1328},"2025-11-25",2.06,10300,{"date":1331,"open":1220,"high":1332,"low":1272,"close":1288,"change":211,"percent_change":180,"volume":1333,"transactions":9,"vwap":1288},"2025-11-24",2.052,13100,{"date":1335,"open":923,"high":1336,"low":1283,"close":932,"change":359,"percent_change":1337,"volume":745,"transactions":9,"vwap":932},"2025-11-21",2.07,-4.31,{"date":1339,"open":1323,"high":629,"low":932,"close":1307,"change":191,"percent_change":191,"volume":1027,"transactions":9,"vwap":1307},"2025-11-20",{"date":1341,"open":1307,"high":1342,"low":1296,"close":1307,"change":279,"percent_change":722,"volume":1253,"transactions":9,"vwap":1307},"2025-11-19",2.166,{"date":1344,"open":1306,"high":930,"low":1288,"close":1328,"change":197,"percent_change":1303,"volume":1329,"transactions":9,"vwap":1328},"2025-11-18",{"date":1346,"open":1308,"high":1347,"low":1308,"close":1336,"change":197,"percent_change":1303,"volume":1348,"transactions":9,"vwap":1336},"2025-11-17",2.18,8800,{"date":1350,"open":1049,"high":1351,"low":1273,"close":1049,"change":726,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1049},"2025-11-14",2.129,-2.8,37300,{"date":1355,"open":1049,"high":1356,"low":932,"close":1356,"change":23,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-11-13",2.14,-0.93,22800,{"date":1360,"open":1302,"high":1361,"low":629,"close":1362,"change":197,"percent_change":1363,"volume":711,"transactions":9,"vwap":1362},"2025-11-12",2.185,2.16,-0.46,{"date":1365,"open":924,"high":1366,"low":1336,"close":924,"change":197,"percent_change":1363,"volume":1367,"transactions":9,"vwap":924},"2025-11-11",2.21,17700,{"date":1369,"open":1370,"high":1347,"low":1371,"close":1347,"change":191,"percent_change":191,"volume":1372,"transactions":9,"vwap":1347},"2025-11-10",2.155,2.092,18300,{"date":1374,"open":1302,"high":1375,"low":932,"close":1347,"change":177,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1347},"2025-11-07",2.2,-1.36,29300,{"date":1379,"open":1380,"high":1366,"low":1323,"close":1366,"change":197,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1366},"2025-11-06",2.145,-0.45,26100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":843,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-11-05",2.095,2.22,2.0020001,3.74,19700,{"date":1391,"open":1307,"high":1386,"low":1328,"close":1356,"change":832,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1356},"2025-11-04",-4.46,35300,{"date":1395,"open":1396,"high":1397,"low":1336,"close":1246,"change":197,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1246},"2025-11-03",2.215,2.44,-0.44,42800,{"date":1401,"open":941,"high":1402,"low":1366,"close":1403,"change":359,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-10-31",2.34,2.25,-3.85,34400,{"date":1407,"open":1246,"high":1408,"low":1347,"close":1402,"change":279,"percent_change":260,"volume":1409,"transactions":9,"vwap":1402},"2025-10-30",2.6,64600,{"date":1411,"open":1412,"high":1408,"low":1403,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-10-29",2.42,2.31,-0.3,-11.49,106600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":736,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-28",2.94,3.06,2.59,2.61,-24.13,335900,{"date":1426,"open":1427,"high":28,"low":1428,"close":1429,"change":346,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-10-27",4.26,2.82,3.44,-1.15,19372000,{"date":1433,"open":1434,"high":554,"low":1434,"close":554,"change":1435,"percent_change":1436,"volume":992,"transactions":9,"vwap":554},"2025-10-24",2.95,0.26,8.07,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1136,"volume":1095,"transactions":9,"vwap":1442},"2025-10-23",3.24,3.29,2.92,3.22,-0.16,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1446},"2025-10-22",3.38,{"date":1448,"open":1449,"high":554,"low":1450,"close":1446,"change":573,"percent_change":1451,"volume":1095,"transactions":9,"vwap":1446},"2025-10-21",3.33,3.21,-1.46,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":150,"percent_change":1458,"volume":1014,"transactions":9,"vwap":1457},"2025-10-20",3.49,3.738,3.36,3.43,-5.25,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":16,"percent_change":1464,"volume":723,"transactions":9,"vwap":1463},"2025-10-17",3.3,3.68,3.62,2.84,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":177,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-10-16",3.306,3.64,3.303,3.52,-0.85,15300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":359,"percent_change":1479,"volume":1100,"transactions":9,"vwap":1478},"2025-10-15",3.46,3.65,3.4,3.55,-2.47,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1468,"change":843,"percent_change":1403,"volume":992,"transactions":9,"vwap":1468},"2025-10-14",3.92,3.608,{"date":1485,"open":1463,"high":1486,"low":296,"close":1487,"change":1488,"percent_change":872,"volume":1489,"transactions":9,"vwap":1487},"2025-10-13",3.81,3.56,-0.29,3400,{"date":1491,"open":1477,"high":1492,"low":1477,"close":1492,"change":172,"percent_change":1442,"volume":1333,"transactions":9,"vwap":1492},"2025-10-10",3.85,{"date":1494,"open":1495,"high":1495,"low":554,"close":1495,"change":197,"percent_change":1496,"volume":988,"transactions":9,"vwap":1495},"2025-10-09",3.73,-0.27,{"date":1498,"open":1499,"high":1492,"low":1499,"close":1388,"change":759,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1388},"2025-10-08",3.58,-3.86,4400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1505},"2025-10-07",3.54,3.89,3.47,0.151,4.04,6300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":346,"percent_change":1515,"volume":972,"transactions":9,"vwap":1513},"2025-10-06",3.611,3.739,3.57,-1.06,{"date":1517,"open":1388,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":1521,"volume":983,"transactions":9,"vwap":1518},"2025-10-03",3.779,3.67,-0.101,-2.6,{"date":1523,"open":1457,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1524},"2025-10-02",3.88,3.35,0.18,4.86,6100,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":197,"percent_change":1496,"volume":1124,"transactions":9,"vwap":1532},"2025-10-01",3.78,3.7,{"date":1534,"open":1462,"high":1535,"low":1478,"close":1536,"change":279,"percent_change":1537,"volume":1095,"transactions":9,"vwap":1536},"2025-09-30",3.765,3.71,0.82,{"date":1539,"open":1540,"high":1462,"low":1540,"close":1462,"change":352,"percent_change":1541,"volume":1056,"transactions":9,"vwap":1462},"2025-09-29",3.5,2.51,{"date":1543,"open":1506,"high":1476,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":639,"transactions":9,"vwap":1545},"2025-09-26",3.31,3.59,0.11,3.16,{"date":1549,"open":1550,"high":554,"low":1551,"close":554,"change":191,"percent_change":191,"volume":1320,"transactions":9,"vwap":554},"2025-09-25",3.41,3.11,{"date":1553,"open":1550,"high":1454,"low":1554,"close":554,"change":177,"percent_change":1471,"volume":662,"transactions":9,"vwap":554},"2025-09-24",3.32,{"date":1556,"open":1545,"high":1557,"low":554,"close":1558,"change":150,"percent_change":1559,"volume":787,"transactions":9,"vwap":1558},"2025-09-23",3.621,3.51,-5.14,{"date":1561,"open":1514,"high":1388,"low":1544,"close":1532,"change":346,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1532},"2025-09-22",-1.07,10000,{"date":1565,"open":1191,"high":1566,"low":1567,"close":1388,"change":832,"percent_change":1521,"volume":1568,"transactions":9,"vwap":1388},"2025-09-19",3.84,3.6,16800,{"date":1570,"open":667,"high":1571,"low":1449,"close":1566,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1566},"2025-09-18",4.01,-0.24,-5.88,11100,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":23,"percent_change":1580,"volume":804,"transactions":9,"vwap":1579},"2025-09-17",4.19,4.029,4.08,-0.49,{"date":1582,"open":1583,"high":1584,"low":1478,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-09-16",3.79,4.23,4.1,0.36,9.63,12500,{"date":1590,"open":1591,"high":1592,"low":1532,"close":1388,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1388},"2025-09-15",3.8,4.13,-0.26,-6.5,5300,{"date":1597,"open":1191,"high":320,"low":1191,"close":320,"change":1598,"percent_change":1599,"volume":1027,"transactions":9,"vwap":320},"2025-09-12",0.4,11.11,{"date":1601,"open":1602,"high":1602,"low":1567,"close":1567,"change":1088,"percent_change":1603,"volume":671,"transactions":9,"vwap":1567},"2025-09-11",3.83,-1.91,{"date":1605,"open":1486,"high":1524,"low":1468,"close":1519,"change":832,"percent_change":341,"volume":1325,"transactions":9,"vwap":1519},"2025-09-10",{"date":1607,"open":1608,"high":1609,"low":1550,"close":1610,"change":75,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-09-09",3.82,3.94,3.77,1.89,25700,{"date":1614,"open":1615,"high":445,"low":1616,"close":1532,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1532},"2025-09-08",4.66,3.19,-1.04,-21.94,458700,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":798,"percent_change":1428,"volume":1199,"transactions":9,"vwap":1623},"2025-09-05",4.655,4.74,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":1630,"volume":1095,"transactions":9,"vwap":1627},"2025-09-04",4.41,4.61,4.29,0.2,4.54,{"date":1632,"open":1626,"high":1626,"low":1633,"close":1626,"change":191,"percent_change":191,"volume":1036,"transactions":9,"vwap":1626},"2025-09-03",4.35,{"date":1635,"open":560,"high":560,"low":1626,"close":1626,"change":832,"percent_change":1636,"volume":1124,"transactions":9,"vwap":1626},"2025-09-02",-2.22,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1639,"change":1088,"percent_change":1641,"volume":1053,"transactions":9,"vwap":1639},"2025-08-29",4.51,4.44,-1.53,{"date":1643,"open":560,"high":1644,"low":560,"close":1644,"change":177,"percent_change":1104,"volume":1100,"transactions":9,"vwap":1644},"2025-08-28",4.58,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1627,"change":500,"percent_change":1650,"volume":992,"transactions":9,"vwap":1627},"2025-08-27",4.38,4.717,4.37,5.01,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1653,"change":177,"percent_change":1655,"volume":1100,"transactions":9,"vwap":1653},"2025-08-26",4.39,4.31,-0.68,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":933,"percent_change":1660,"volume":630,"transactions":9,"vwap":1659},"2025-08-25",4.56,4.42,-4.95,{"date":1662,"open":533,"high":1663,"low":1653,"close":1663,"change":428,"percent_change":500,"volume":1095,"transactions":9,"vwap":1663},"2025-08-22",4.65,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":191,"percent_change":191,"volume":1667,"transactions":9,"vwap":1666},"2025-08-21",4.64,60,{"date":1669,"open":560,"high":1670,"low":1639,"close":1666,"change":428,"percent_change":500,"volume":983,"transactions":9,"vwap":1666},"2025-08-20",4.77,{"date":1672,"open":1673,"high":1674,"low":1630,"close":1675,"change":23,"percent_change":1676,"volume":687,"transactions":9,"vwap":1675},"2025-08-19",4.59,4.675,4.63,-0.43,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1663,"change":191,"percent_change":191,"volume":963,"transactions":9,"vwap":1663},"2025-08-18",4.57,4.686,{"date":1682,"open":1673,"high":1683,"low":1658,"close":1663,"change":23,"percent_change":1676,"volume":963,"transactions":9,"vwap":1663},"2025-08-15",4.763,{"date":1685,"open":1686,"high":1687,"low":560,"close":1687,"change":197,"percent_change":49,"volume":687,"transactions":9,"vwap":1687},"2025-08-14",4.612,4.67,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":279,"percent_change":1109,"volume":1036,"transactions":9,"vwap":1691},"2025-08-13",4.622,4.68,4.6,{"date":1694,"open":1627,"high":1695,"low":1627,"close":1663,"change":573,"percent_change":1515,"volume":687,"transactions":9,"vwap":1663},"2025-08-12",4.79,{"date":1697,"open":1673,"high":1695,"low":1644,"close":1698,"change":177,"percent_change":1699,"volume":1036,"transactions":9,"vwap":1698},"2025-08-11",4.7,-0.63,{"date":1701,"open":1674,"high":1702,"low":1615,"close":1702,"change":197,"percent_change":49,"volume":1036,"transactions":9,"vwap":1702},"2025-08-08",4.73,{"date":1704,"open":1705,"high":1623,"low":1705,"close":1623,"change":573,"percent_change":1617,"volume":1036,"transactions":9,"vwap":1623},"2025-08-07",4.724,{"date":1707,"open":1695,"high":1695,"low":1695,"close":1695,"change":359,"percent_change":1708,"volume":630,"transactions":9,"vwap":1695},"2025-08-06",-1.84,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":191,"percent_change":191,"volume":1712,"transactions":9,"vwap":1711},"2025-08-05",4.88,284,{"date":1714,"open":1715,"high":1711,"low":1716,"close":1711,"change":75,"percent_change":722,"volume":1036,"transactions":9,"vwap":1711},"2025-08-04",4.8,4.783,{"date":1718,"open":1695,"high":1719,"low":1720,"close":1719,"change":211,"percent_change":1721,"volume":1100,"transactions":9,"vwap":1719},"2025-08-01",4.81,4.725,0.42,{"date":1723,"open":1666,"high":1695,"low":1666,"close":1695,"change":197,"percent_change":49,"volume":1207,"transactions":9,"vwap":1695},"2025-07-31",{"date":1725,"open":1726,"high":1715,"low":1726,"close":1715,"change":832,"percent_change":1727,"volume":1199,"transactions":9,"vwap":1715},"2025-07-30",4.71,-2.04,{"date":1729,"open":1627,"high":1730,"low":1627,"close":1730,"change":319,"percent_change":942,"volume":1056,"transactions":9,"vwap":1730},"2025-07-29",4.9,{"date":1732,"open":1692,"high":1733,"low":1692,"close":1733,"change":1734,"percent_change":930,"volume":1124,"transactions":9,"vwap":1733},"2025-07-28",4.85,0.101,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1288,"volume":1739,"transactions":9,"vwap":1737},"2025-07-25",4.749,0.094,500,{"date":1741,"open":1622,"high":1622,"low":1622,"close":1622,"change":367,"percent_change":1546,"volume":1100,"transactions":9,"vwap":1622},"2025-07-24",{"date":1743,"open":1663,"high":1663,"low":1644,"close":1663,"change":177,"percent_change":1744,"volume":1124,"transactions":9,"vwap":1663},"2025-07-23",-0.64,{"date":1746,"open":560,"high":1691,"low":533,"close":1691,"change":191,"percent_change":191,"volume":1036,"transactions":9,"vwap":1691},"2025-07-22",{"date":1748,"open":1639,"high":1691,"low":533,"close":1691,"change":726,"percent_change":1749,"volume":1124,"transactions":9,"vwap":1691},"2025-07-21",-1.27,{"date":1751,"open":1752,"high":1752,"low":28,"close":1623,"change":23,"percent_change":162,"volume":1036,"transactions":9,"vwap":1623},"2025-07-18",4.76,{"date":1754,"open":1627,"high":1752,"low":1755,"close":1752,"change":23,"percent_change":162,"volume":1100,"transactions":9,"vwap":1752},"2025-07-17",4.52,{"date":1757,"open":1755,"high":1758,"low":1309,"close":1758,"change":843,"percent_change":1122,"volume":992,"transactions":9,"vwap":1758},"2025-07-16",4.78,{"date":1760,"open":1715,"high":1715,"low":1309,"close":1698,"change":1414,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1698},"2025-07-15",-6,4300,{"date":1764,"open":1692,"high":1765,"low":560,"close":1765,"change":1766,"percent_change":1767,"volume":963,"transactions":9,"vwap":1765},"2025-07-14",5,0.35,7.53,{"date":1769,"open":1639,"high":1663,"low":1639,"close":1663,"change":191,"percent_change":191,"volume":1770,"transactions":9,"vwap":1663},"2025-07-11",1100,{"date":1772,"open":1673,"high":1663,"low":1309,"close":1663,"change":1773,"percent_change":211,"volume":992,"transactions":9,"vwap":1663},"2025-07-10",0.001,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1053,"transactions":9,"vwap":1776},"2025-07-09",4.649,-0.181,-3.75,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":191,"percent_change":191,"volume":1782,"transactions":9,"vwap":1781},"2025-07-08",4.83,200,{"date":1784,"open":560,"high":1781,"low":560,"close":1781,"change":1785,"percent_change":1765,"volume":1786,"transactions":9,"vwap":1781},"2025-07-07",0.23,700,{"date":1788,"open":1692,"high":1692,"low":1692,"close":1692,"change":191,"percent_change":191,"volume":1789,"transactions":9,"vwap":1692},"2025-07-03",20,{"date":1791,"open":1792,"high":1692,"low":1792,"close":1692,"change":197,"percent_change":41,"volume":1036,"transactions":9,"vwap":1692},"2025-07-02",4.53,{"date":1794,"open":1675,"high":1795,"low":1673,"close":1627,"change":1261,"percent_change":1796,"volume":972,"transactions":9,"vwap":1627},"2025-07-01",4.75,-2.74,{"date":1798,"open":1627,"high":1623,"low":1309,"close":1623,"change":753,"percent_change":209,"volume":1207,"transactions":9,"vwap":1623},"2025-06-30",{"date":1800,"open":1695,"high":1695,"low":1639,"close":1691,"change":23,"percent_change":1676,"volume":1801,"transactions":9,"vwap":1691},"2025-06-27",4600,{"date":1803,"open":560,"high":1752,"low":560,"close":1698,"change":211,"percent_change":1804,"volume":1095,"transactions":9,"vwap":1698},"2025-06-26",0.43,{"date":1806,"open":1692,"high":1691,"low":1673,"close":1691,"change":191,"percent_change":191,"volume":1124,"transactions":9,"vwap":1691},"2025-06-25",{"date":1808,"open":1726,"high":1726,"low":1691,"close":1691,"change":191,"percent_change":191,"volume":1056,"transactions":9,"vwap":1691},"2025-06-24",{"date":1810,"open":1811,"high":1812,"low":1692,"close":1691,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1691},"2025-06-23",4.69,4.845,-0.068,-1.43,2500,{"date":1817,"open":1663,"high":1818,"low":1627,"close":1818,"change":1819,"percent_change":140,"volume":1056,"transactions":9,"vwap":1818},"2025-06-20",4.748,0.028,{"date":1821,"open":1822,"high":1822,"low":1687,"close":1822,"change":191,"percent_change":191,"volume":1036,"transactions":9,"vwap":1822},"2025-06-18",4.72,{"date":1824,"open":1627,"high":1670,"low":1673,"close":1822,"change":191,"percent_change":191,"volume":1207,"transactions":9,"vwap":1822},"2025-06-17",{"date":1826,"open":1673,"high":1827,"low":1673,"close":1822,"change":23,"percent_change":162,"volume":1199,"transactions":9,"vwap":1822},"2025-06-16",4.812,{"date":1829,"open":1691,"high":1715,"low":1692,"close":1623,"change":197,"percent_change":49,"volume":1199,"transactions":9,"vwap":1623},"2025-06-13",{"date":1831,"open":1663,"high":1795,"low":1692,"close":1795,"change":191,"percent_change":191,"volume":1056,"transactions":9,"vwap":1795},"2025-06-12",{"date":1833,"open":1834,"high":1795,"low":1644,"close":1795,"change":573,"percent_change":1617,"volume":644,"transactions":9,"vwap":1795},"2025-06-11",4.692,{"date":1836,"open":1795,"high":1715,"low":1675,"close":1715,"change":197,"percent_change":49,"volume":1815,"transactions":9,"vwap":1715},"2025-06-10",{"date":1838,"open":1811,"high":1719,"low":1687,"close":1719,"change":319,"percent_change":1839,"volume":1207,"transactions":9,"vwap":1719},"2025-06-09",1.05,{"date":1841,"open":1691,"high":1752,"low":1663,"close":1752,"change":319,"percent_change":571,"volume":687,"transactions":9,"vwap":1752},"2025-06-06",{"date":1843,"open":1844,"high":1795,"low":1811,"close":1726,"change":295,"percent_change":1845,"volume":1036,"transactions":9,"vwap":1726},"2025-06-05",4.745,0.86,{"date":1847,"open":1811,"high":1730,"low":1663,"close":1687,"change":1261,"percent_change":1848,"volume":690,"transactions":9,"vwap":1687},"2025-06-04",-2.71,{"date":1850,"open":1811,"high":1812,"low":1658,"close":1715,"change":191,"percent_change":191,"volume":997,"transactions":9,"vwap":1715},"2025-06-03",{"date":1852,"open":1663,"high":1812,"low":1673,"close":1715,"change":798,"percent_change":1853,"volume":997,"transactions":9,"vwap":1715},"2025-06-02",2.78,{"date":1855,"open":1856,"high":1687,"low":1673,"close":1687,"change":211,"percent_change":1804,"volume":1207,"transactions":9,"vwap":1687},"2025-05-30",4.62,{"date":1858,"open":1663,"high":1702,"low":1792,"close":1663,"change":1443,"percent_change":1859,"volume":1041,"transactions":9,"vwap":1663},"2025-05-29",-3.33,{"date":1861,"open":1792,"high":1719,"low":1653,"close":1719,"change":1862,"percent_change":1863,"volume":988,"transactions":9,"vwap":1719},"2025-05-28",0.28,6.18,{"date":1865,"open":560,"high":560,"low":28,"close":1792,"change":491,"percent_change":1866,"volume":1100,"transactions":9,"vwap":1792},"2025-05-27",-3.62,{"date":1868,"open":1640,"high":1822,"low":1640,"close":1698,"change":1869,"percent_change":1691,"volume":1141,"transactions":9,"vwap":1698},"2025-05-23",0.21,{"date":1871,"open":1633,"high":533,"low":1633,"close":533,"change":1088,"percent_change":824,"volume":1770,"transactions":9,"vwap":533},"2025-05-22",{"date":1873,"open":1792,"high":1663,"low":28,"close":1658,"change":359,"percent_change":1874,"volume":1124,"transactions":9,"vwap":1658},"2025-05-21",-1.94,{"date":1876,"open":1639,"high":1663,"low":1639,"close":1663,"change":23,"percent_change":1676,"volume":1786,"transactions":9,"vwap":1663},"2025-05-20",{"date":1878,"open":533,"high":1702,"low":533,"close":1687,"change":726,"percent_change":1749,"volume":1739,"transactions":9,"vwap":1687},"2025-05-19",{"date":1880,"open":1692,"high":1702,"low":560,"close":1702,"change":23,"percent_change":162,"volume":1036,"transactions":9,"vwap":1702},"2025-05-16",{"date":1882,"open":1695,"high":1715,"low":1811,"close":1795,"change":1883,"percent_change":1884,"volume":1815,"transactions":9,"vwap":1795},"2025-05-15",0.15,3.26,{"date":1886,"open":1887,"high":1887,"low":1692,"close":1692,"change":491,"percent_change":1888,"volume":1036,"transactions":9,"vwap":1692},"2025-05-14",4.768,-3.56,{"date":1890,"open":1644,"high":1733,"low":1644,"close":1670,"change":319,"percent_change":571,"volume":1105,"transactions":9,"vwap":1670},"2025-05-13",{"date":1892,"open":1673,"high":1893,"low":1653,"close":1822,"change":271,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1822},"2025-05-12",4.89,-1.67,28200,{"date":1897,"open":1758,"high":1730,"low":1758,"close":1715,"change":352,"percent_change":1312,"volume":1137,"transactions":9,"vwap":1715},"2025-05-09",{"date":1899,"open":1653,"high":1900,"low":1427,"close":1726,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1726},"2025-05-08",4.96,0.19,4.2,100000,{"date":1905,"open":1644,"high":1644,"low":1633,"close":1755,"change":271,"percent_change":1906,"volume":972,"transactions":9,"vwap":1755},"2025-05-07",-1.74,{"date":1908,"open":1909,"high":1910,"low":865,"close":1692,"change":23,"percent_change":1676,"volume":1911,"transactions":9,"vwap":1692},"2025-05-06",4.43,4.715,11500,{"date":1913,"open":28,"high":1715,"low":28,"close":1856,"change":177,"percent_change":1104,"volume":1509,"transactions":9,"vwap":1856},"2025-05-05",{"date":1915,"open":1916,"high":1702,"low":1633,"close":1663,"change":1917,"percent_change":705,"volume":671,"transactions":9,"vwap":1663},"2025-05-02",4.662,-0.12,{"date":1919,"open":1920,"high":183,"low":1921,"close":1670,"change":1586,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1670},"2025-05-01",4.4,4.27,8.16,24100,{"date":1925,"open":1926,"high":1309,"low":1505,"close":1626,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1626},"2025-04-30",4.032,0.41,10.25,17000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":320,"change":832,"percent_change":991,"volume":1935,"transactions":9,"vwap":320},"2025-04-29",4.07,4.34,3.95,22200,{"date":187,"open":1571,"high":1592,"low":1571,"close":1585,"change":352,"percent_change":1246,"volume":1199,"transactions":9,"vwap":1585}]