[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGLC":3,"homepage-market-summary":30,"stock-historical-BGLC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BGLC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BioNexus Gene Lab Corp Common stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","BioNexus Gene Lab Corp is a Wyoming corporation with two principal operating subsidiaries in Malaysia: Chemrex Corporation Sdn. Bhd. (Chemrex) and MRNA Scientific Sdn. Bhd. (MRNA Scientific). Chemrex is engaged in the distribution of chemical raw materials, mainly for industrial applications in Southeast Asia. MRNA Scientific is engaged in the development and provision of blood-based genomic screening services intended to support early disease risk assessment and health management. Trading of industrial chemicals- Includes trading of industrial chemicals. Provision for genomic screening services- includes in commercializing proprietary blood-based diagnostic test for early disease detection. Investment holding- Investment holding, are its segments.","1","Kuala Lumpur",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.27,1.25,1.2778,1.2,0.07,5.83,2534.7772,56,1.2559,5.888,1.07,67046.83181758634,4.2,1436,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},15.6,411110,150055161.122579,-53.48,"2025-04-17",[182,183,192,201,210,220,229,239,245,253,263,271,279,286,293,302,311,317,327,335,341,346,353,358,364,371,380,387,397,405,413,421,430,437,445,452,457,466,472,478,483,489,494,500,508,514,519,526,532,537,543,549,557,564,569,575,581,586,594,601,607,613,620,625,630,634,639,643,652,659,665,670,675,681,687,695,701,707,713,719,723,729,734,739,744,749,755,761,767,773,779,783,789,794,800,806,810,815,820,823,827,831,837,839,843,849,853,856,861,865,869,872,875,879,884,888,893,898,902,905,909,915,918,923,929,937,942,947,953,959,962,967,974,980,987,991,997,1003,1009,1013,1016,1021,1026,1032,1037,1043,1049,1054,1059,1066,1071,1074,1079,1084,1088,1092,1095,1100,1104,1110,1115,1121,1127,1130,1137,1142,1149,1156,1163,1168,1173,1179,1185,1193,1198,1205,1213,1219,1223,1227,1233,1241,1247,1251,1258,1266,1273,1276,1280,1285,1292,1297,1300,1305,1312,1318,1321,1326,1330,1333,1338,1345,1350,1356,1361,1366,1374,1381,1387,1393,1395,1401,1407,1413,1419,1425,1432,1436,1441,1447,1454,1462,1468,1475,1481,1489,1494,1500,1506,1512,1518,1524,1529,1535,1539,1545,1550,1556,1563,1567,1570,1575,1582,1589,1594,1600,1608,1615,1620,1625,1632,1637,1640,1645,1652,1659,1666,1670,1675,1680,1686,1690,1695,1701,1706,1711,1716,1722,1730,1735,1740,1747,1751,1754,1758,1762,1766,1770,1775,1780,1783,1786,1791,1794,1797,1804,1810,1814,1817,1820,1824,1829,1835,1844,1851,1859,1865,1871,1877,1884,1890,1895,1901,1907,1914,1921,1925,1933,1941,1947,1953,1961,1967,1975,1983,1991,1997,2001,2006,2009,2015,2019,2025,2030,2036,2043,2051,2057,2062,2068,2074,2080,2085,2090,2094,2100,2105,2109,2115,2121,2126,2131,2136,2142,2147,2151,2156,2162,2166,2171,2173,2176,2180,2183,2186,2191,2197,2202,2207,2212,2215,2220,2223,2227,2231],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.28,1.43,-0.02,-1.64,40805.9885,351,1.293,{"date":193,"open":185,"high":185,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.1601,1.22,-0.05,-3.94,9574,101,1.2628,{"date":202,"open":203,"high":204,"low":16,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.37,1.3984,-0.03,-2.31,14977.598806,133,1.3242,{"date":211,"open":212,"high":213,"low":16,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",1.3799,1.41,1.3,-0.09,-6.47,11497.2,179,1.3536,{"date":221,"open":186,"high":222,"low":223,"close":224,"change":215,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.4699,1.2534,1.39,-6.08,6039.4054,103,1.3297,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.4999,1.44,1.48,0.01,0.68,3106,55,1.47,{"date":240,"open":241,"high":242,"low":241,"close":238,"change":234,"percent_change":235,"volume":243,"transactions":237,"vwap":244},"2026-09-23",1.45,1.471,3341.355055,1.4696,{"date":246,"open":247,"high":233,"low":241,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":237,"vwap":252},"2026-09-22",1.475,1.46,-0.04,-2.67,1997.886768,1.4648,{"date":254,"open":255,"high":256,"low":238,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",1.53,1.54,1.5,-0.07,-4.46,10736.774155,185,1.5155,{"date":264,"open":241,"high":265,"low":241,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.57,0.095,6.44,7322,68,1.513,{"date":272,"open":248,"high":273,"low":248,"close":247,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.49,-0.005,-0.34,1185,41,1.4787,{"date":280,"open":265,"high":265,"low":241,"close":233,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",0.04,2.78,4831,70,1.4888,{"date":287,"open":238,"high":238,"low":232,"close":232,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",-0.06,-4,3477,66,1.4516,{"date":294,"open":295,"high":257,"low":296,"close":257,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.4531,1.4465,-0.11,-6.83,1646,62,1.516,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.5372,1.61,0.13,8.78,1826,57,1.587,{"date":312,"open":233,"high":233,"low":233,"close":233,"change":313,"percent_change":314,"volume":315,"transactions":284,"vwap":316},"2026-09-10",0.03,2.07,716.012737,1.5098,{"date":318,"open":319,"high":320,"low":321,"close":241,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",1.3899,1.525,1.341,0.05,3.57,18463.820551,117,1.4817,{"date":328,"open":329,"high":186,"low":329,"close":330,"change":196,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.35,1.4,-3.45,3068.2,91,1.3831,{"date":336,"open":224,"high":241,"low":224,"close":241,"change":187,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",-1.36,813,40,1.4105,{"date":342,"open":232,"high":273,"low":232,"close":238,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":295},"2026-09-03",0,5918,53,{"date":347,"open":257,"high":257,"low":348,"close":238,"change":187,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",1.4681,-1.34,1295.5,32,1.4665,{"date":354,"open":233,"high":273,"low":233,"close":273,"change":288,"percent_change":355,"volume":356,"transactions":351,"vwap":357},"2026-08-31",-3.87,583.1,1.4467,{"date":359,"open":257,"high":360,"low":257,"close":360,"change":322,"percent_change":361,"volume":362,"transactions":284,"vwap":363},"2026-08-28",1.55,3.33,2709.302893,1.5222,{"date":365,"open":330,"high":366,"low":330,"close":257,"change":20,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-27",1.6094,4.9,3678,79,1.4842,{"date":372,"open":373,"high":373,"low":374,"close":186,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-26",1.4924,1.24,-0.12,-7.74,21845.2211,236,1.3335,{"date":381,"open":265,"high":265,"low":382,"close":360,"change":249,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-24",1.5194,-2.52,809.998013,37,1.543,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-21",1.7,1.58,1.59,0.0035,0.22,1032.3,39,1.5981,{"date":398,"open":305,"high":305,"low":390,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-20",1.5865,0.0165,1.05,2895,59,1.5964,{"date":406,"open":407,"high":408,"low":265,"close":265,"change":313,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",1.5734,1.655,1.95,7596.1,64,1.6253,{"date":414,"open":415,"high":416,"low":256,"close":256,"change":417,"percent_change":418,"volume":419,"transactions":403,"vwap":420},"2026-08-18",1.62,1.6646,-0.0511,-3.21,6048,1.6069,{"date":422,"open":423,"high":424,"low":360,"close":425,"change":426,"percent_change":82,"volume":427,"transactions":428,"vwap":429},"2026-08-17",1.63,1.88,1.5911,0.0211,96612.198209,430,1.7505,{"date":431,"open":432,"high":432,"low":265,"close":265,"change":258,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",1.64,-4.27,2135,43,1.5952,{"date":438,"open":439,"high":432,"low":439,"close":432,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-13",1.6,0.09,5.81,2258.6,49,1.614,{"date":446,"open":391,"high":391,"low":447,"close":360,"change":313,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-12",1.52,1.97,2732.247163,50,1.5317,{"date":453,"open":255,"high":256,"low":447,"close":447,"change":249,"percent_change":454,"volume":455,"transactions":227,"vwap":456},"2026-08-11",-2.56,4414.632352,1.5278,{"date":458,"open":391,"high":391,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",1.51,1.56,-0.08,-4.88,1682,35,1.5414,{"date":467,"open":360,"high":432,"low":360,"close":432,"change":107,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-07",3.8,19766.5161,110,1.5902,{"date":473,"open":360,"high":390,"low":360,"close":390,"change":281,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",2.6,5917,58,1.5561,{"date":479,"open":255,"high":256,"low":238,"close":256,"change":343,"percent_change":343,"volume":480,"transactions":481,"vwap":482},"2026-08-05",4049.7261,120,1.5015,{"date":484,"open":273,"high":256,"low":248,"close":256,"change":485,"percent_change":486,"volume":487,"transactions":333,"vwap":488},"2026-08-04",0.11,7.69,8707.803279,1.4998,{"date":490,"open":195,"high":241,"low":195,"close":186,"change":485,"percent_change":491,"volume":492,"transactions":493,"vwap":212},"2026-08-03",8.33,108783,1742,{"date":495,"open":496,"high":203,"low":16,"close":496,"change":343,"percent_change":343,"volume":497,"transactions":498,"vwap":499},"2026-07-31",1.32,10005.1,165,1.3078,{"date":501,"open":502,"high":502,"low":503,"close":496,"change":249,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",1.36,1.2601,-2.94,3566.6,157,1.3022,{"date":509,"open":510,"high":510,"low":185,"close":502,"change":234,"percent_change":159,"volume":511,"transactions":512,"vwap":513},"2026-07-29",1.38,92865,1341,1.3608,{"date":515,"open":224,"high":330,"low":214,"close":329,"change":187,"percent_change":516,"volume":517,"transactions":518,"vwap":513},"2026-07-28",-1.46,9200.197598,194,{"date":520,"open":238,"high":459,"low":502,"close":203,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-27",-0.14,-9.27,6993.049,108,1.4274,{"date":527,"open":360,"high":528,"low":257,"close":459,"change":205,"percent_change":529,"volume":530,"transactions":291,"vwap":531},"2026-07-24",1.5537,-1.95,4816,1.5388,{"date":533,"open":255,"high":391,"low":255,"close":256,"change":343,"percent_change":343,"volume":534,"transactions":535,"vwap":536},"2026-07-23",2588,96,1.5785,{"date":538,"open":539,"high":439,"low":257,"close":256,"change":215,"percent_change":540,"volume":541,"transactions":227,"vwap":542},"2026-07-22",1.5864,-5.52,9801,1.5627,{"date":544,"open":305,"high":423,"low":391,"close":423,"change":249,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-21",-2.4,1779.0116,48,1.618,{"date":550,"open":551,"high":552,"low":551,"close":551,"change":234,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-20",1.67,1.6749,0.6,2118.9,34,1.6685,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":234,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-07-17",1.74,1.631,1.66,0.61,10800,{"date":565,"open":566,"high":389,"low":432,"close":566,"change":205,"percent_change":567,"volume":568,"transactions":9,"vwap":566},"2026-07-16",1.65,-1.79,3700,{"date":570,"open":571,"high":571,"low":439,"close":572,"change":281,"percent_change":573,"volume":574,"transactions":9,"vwap":572},"2026-07-15",1.78,1.68,2.44,8400,{"date":576,"open":577,"high":577,"low":360,"close":432,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":432},"2026-07-14",1.75,-0.1,-5.75,6900,{"date":582,"open":583,"high":584,"low":559,"close":559,"change":258,"percent_change":355,"volume":585,"transactions":9,"vwap":559},"2026-07-13",1.86,1.91,4100,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-10",1.77,1.83,1.81,0.08,4.62,9400,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-09",1.917,1.73,-0.2,-10.36,5200,{"date":602,"open":603,"high":604,"low":590,"close":603,"change":605,"percent_change":401,"volume":606,"transactions":9,"vwap":603},"2026-07-08",1.93,1.939,0.02,3500,{"date":608,"open":609,"high":609,"low":424,"close":584,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":584},"2026-07-07",2,-0.19,-9.05,6300,{"date":614,"open":615,"high":616,"low":424,"close":617,"change":20,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-06",2.02,2.12,2.1,3.45,7500,{"date":621,"open":622,"high":622,"low":609,"close":623,"change":313,"percent_change":257,"volume":624,"transactions":9,"vwap":623},"2026-07-02",2.05,2.03,2900,{"date":626,"open":609,"high":623,"low":627,"close":609,"change":322,"percent_change":628,"volume":629,"transactions":9,"vwap":609},"2026-07-01",1.991,2.56,2600,{"date":631,"open":632,"high":632,"low":409,"close":409,"change":461,"percent_change":197,"volume":633,"transactions":9,"vwap":409},"2026-06-30",2.13,7100,{"date":635,"open":636,"high":617,"low":609,"close":623,"change":249,"percent_change":637,"volume":638,"transactions":9,"vwap":623},"2026-06-29",2.06,-1.93,4300,{"date":640,"open":641,"high":314,"low":641,"close":314,"change":313,"percent_change":238,"volume":642,"transactions":9,"vwap":314},"2026-06-26",1.984,1200,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-25",2.11,2.135,1.96,2.04,-0.055,-2.63,7900,{"date":653,"open":654,"high":654,"low":636,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-24",2.37,2.095,-0.325,-13.43,28600,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":343,"percent_change":343,"volume":664,"transactions":9,"vwap":663},"2026-06-23",2.47,2.23,2.42,27400,{"date":666,"open":474,"high":474,"low":667,"close":663,"change":610,"percent_change":668,"volume":669,"transactions":9,"vwap":663},"2026-06-22",2.4,-7.28,13900,{"date":671,"open":573,"high":672,"low":673,"close":672,"change":440,"percent_change":323,"volume":674,"transactions":9,"vwap":672},"2026-06-18",2.61,2.351,92200,{"date":676,"open":677,"high":474,"low":673,"close":678,"change":461,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-17",2.49,2.52,-3.08,16600,{"date":682,"open":683,"high":474,"low":683,"close":474,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":474},"2026-06-16",2.43,0.1,4,17100,{"date":688,"open":689,"high":690,"low":623,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-15",2.15,2.7,2.5,0.36,16.82,124200,{"date":696,"open":632,"high":667,"low":697,"close":698,"change":313,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-12",1.85,2.14,1.42,155700,{"date":702,"open":590,"high":703,"low":432,"close":645,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":645},"2026-06-11",2.17,0.14,7.11,112600,{"date":708,"open":617,"high":709,"low":26,"close":448,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":448},"2026-06-10",2.2,-0.205,-9.43,4804500,{"date":714,"open":709,"high":709,"low":689,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-09",2.175,-0.015,-0.68,10300,{"date":720,"open":709,"high":709,"low":721,"close":721,"change":112,"percent_change":722,"volume":642,"transactions":9,"vwap":721},"2026-06-08",2.19,-0.45,{"date":724,"open":725,"high":709,"low":698,"close":709,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":709},"2026-06-05",2.182,-0.095,-4.14,5400,{"date":730,"open":721,"high":731,"low":732,"close":731,"change":733,"percent_change":137,"volume":642,"transactions":9,"vwap":731},"2026-06-04",2.295,2.18,0.015,{"date":735,"open":698,"high":736,"low":698,"close":737,"change":187,"percent_change":738,"volume":629,"transactions":9,"vwap":737},"2026-06-03",2.3,2.28,-0.87,{"date":740,"open":741,"high":736,"low":645,"close":736,"change":107,"percent_change":742,"volume":743,"transactions":9,"vwap":736},"2026-06-02",2.183,2.68,6000,{"date":745,"open":746,"high":667,"low":721,"close":747,"change":461,"percent_change":331,"volume":748,"transactions":9,"vwap":747},"2026-06-01",2.22,2.24,9900,{"date":750,"open":667,"high":667,"low":751,"close":752,"change":461,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-05-29",2.08,2.32,-3.33,213500,{"date":756,"open":757,"high":667,"low":662,"close":667,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":667},"2026-05-28",2.36,0.18,8.11,16800,{"date":762,"open":763,"high":663,"low":763,"close":746,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":746},"2026-05-27",2.054,0.15,7.25,251300,{"date":768,"open":615,"high":769,"low":609,"close":314,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":314},"2026-05-26",2.185,0.055,2.73,38300,{"date":774,"open":775,"high":776,"low":609,"close":776,"change":274,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-22",2.01,2.015,-0.25,1900,{"date":780,"open":751,"high":751,"low":615,"close":615,"change":258,"percent_change":781,"volume":782,"transactions":9,"vwap":615},"2026-05-21",-3.35,3300,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":112,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-20",2.032,2.09,-0.48,1700,{"date":790,"open":648,"high":617,"low":791,"close":617,"change":234,"percent_change":792,"volume":793,"transactions":9,"vwap":617},"2026-05-19",2.019,0.48,8500,{"date":795,"open":796,"high":617,"low":796,"close":786,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":786},"2026-05-18",1.98,0.071,3.52,11400,{"date":801,"open":802,"high":803,"low":796,"close":791,"change":804,"percent_change":448,"volume":805,"transactions":9,"vwap":791},"2026-05-15",1.99,2.078,0.039,3000,{"date":807,"open":409,"high":796,"low":409,"close":796,"change":808,"percent_change":122,"volume":809,"transactions":9,"vwap":796},"2026-05-14",0.005,13300,{"date":811,"open":802,"high":802,"low":448,"close":812,"change":249,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-13",1.975,-1.99,5600,{"date":816,"open":615,"high":623,"low":609,"close":776,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":776},"2026-05-12",-0.045,-2.18,2500,{"date":821,"open":636,"high":636,"low":623,"close":636,"change":343,"percent_change":343,"volume":822,"transactions":9,"vwap":636},"2026-05-11",9000,{"date":824,"open":689,"high":689,"low":622,"close":636,"change":187,"percent_change":825,"volume":826,"transactions":9,"vwap":636},"2026-05-08",-0.96,2700,{"date":828,"open":775,"high":698,"low":775,"close":751,"change":829,"percent_change":830,"volume":819,"transactions":9,"vwap":751},"2026-05-07",0.079,3.95,{"date":832,"open":645,"high":645,"low":609,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-06",2.00099993,-0.039,-1.91,4400,{"date":838,"open":786,"high":617,"low":648,"close":648,"change":343,"percent_change":343,"volume":782,"transactions":9,"vwap":648},"2026-05-05",{"date":840,"open":841,"high":841,"low":648,"close":648,"change":834,"percent_change":842,"volume":606,"transactions":9,"vwap":648},"2026-05-04",2.091,-1.88,{"date":844,"open":615,"high":751,"low":609,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-01",2.079,-0.021,-1,3200,{"date":850,"open":617,"high":617,"low":617,"close":617,"change":281,"percent_change":851,"volume":852,"transactions":9,"vwap":617},"2026-04-30",1.94,500,{"date":854,"open":636,"high":636,"low":615,"close":636,"change":112,"percent_change":787,"volume":855,"transactions":9,"vwap":636},"2026-04-29",4900,{"date":857,"open":751,"high":858,"low":314,"close":314,"change":578,"percent_change":859,"volume":860,"transactions":9,"vwap":314},"2026-04-28",2.125,-4.61,8100,{"date":862,"open":746,"high":746,"low":698,"close":703,"change":196,"percent_change":863,"volume":864,"transactions":9,"vwap":703},"2026-04-27",-2.25,14600,{"date":866,"open":867,"high":746,"low":867,"close":746,"change":112,"percent_change":722,"volume":868,"transactions":9,"vwap":746},"2026-04-24",2.205,3800,{"date":870,"open":662,"high":662,"low":662,"close":662,"change":205,"percent_change":871,"volume":852,"transactions":9,"vwap":662},"2026-04-23",-1.33,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":874},"2026-04-22",2.26,{"date":876,"open":736,"high":736,"low":874,"close":874,"change":187,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-04-21",-0.88,2000,{"date":880,"open":874,"high":737,"low":881,"close":737,"change":591,"percent_change":882,"volume":883,"transactions":9,"vwap":737},"2026-04-20",2.151,3.64,3600,{"date":885,"open":709,"high":709,"low":709,"close":709,"change":886,"percent_change":102,"volume":887,"transactions":9,"vwap":709},"2026-04-17",0.022,1400,{"date":889,"open":890,"high":747,"low":891,"close":891,"change":892,"percent_change":215,"volume":574,"transactions":9,"vwap":891},"2026-04-16",2.186,2.178,-0.002,{"date":894,"open":895,"high":895,"low":732,"close":732,"change":234,"percent_change":896,"volume":897,"transactions":9,"vwap":732},"2026-04-15",2.31,0.46,2300,{"date":899,"open":703,"high":703,"low":703,"close":703,"change":215,"percent_change":900,"volume":901,"transactions":9,"vwap":703},"2026-04-14",-3.98,1300,{"date":903,"open":703,"high":874,"low":703,"close":874,"change":591,"percent_change":904,"volume":826,"transactions":9,"vwap":874},"2026-04-13",3.67,{"date":906,"open":736,"high":736,"low":689,"close":732,"change":907,"percent_change":908,"volume":606,"transactions":9,"vwap":732},"2026-04-10",-0.069,-3.07,{"date":910,"open":911,"high":874,"low":689,"close":912,"change":913,"percent_change":914,"volume":848,"transactions":9,"vwap":912},"2026-04-09",2.16,2.249,-0.051,-2.22,{"date":916,"open":736,"high":895,"low":736,"close":736,"change":917,"percent_change":249,"volume":629,"transactions":9,"vwap":736},"2026-04-08",-0.001,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":804,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-07",2.301,1.72,900,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":642,"transactions":9,"vwap":926},"2026-04-06",2.21,2.262,0.054,2.45,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-02",2.27,2.187,2.208,-0.062,-2.73,1600,{"date":938,"open":939,"high":939,"low":931,"close":931,"change":940,"percent_change":941,"volume":629,"transactions":9,"vwap":931},"2026-04-01",2.35,0.129,6.03,{"date":943,"open":689,"high":709,"low":944,"close":944,"change":945,"percent_change":946,"volume":814,"transactions":9,"vwap":944},"2026-03-31",2.141,-0.179,-7.72,{"date":948,"open":949,"high":949,"low":752,"close":752,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":752},"2026-03-30",2.33,-0.028,-1.19,2100,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":629,"transactions":9,"vwap":956},"2026-03-27",2.46,2.348,-0.142,-5.7,{"date":960,"open":955,"high":961,"low":955,"close":677,"change":343,"percent_change":343,"volume":624,"transactions":9,"vwap":677},"2026-03-26",2.515,{"date":963,"open":955,"high":964,"low":955,"close":677,"change":965,"percent_change":966,"volume":788,"transactions":9,"vwap":677},"2026-03-25",2.55,-0.104,-4.01,{"date":968,"open":969,"high":474,"low":970,"close":971,"change":288,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-03-24",2.59,2.533,2.594,-2.26,800,{"date":975,"open":976,"high":742,"low":628,"close":977,"change":978,"percent_change":979,"volume":585,"transactions":9,"vwap":977},"2026-03-23",2.62,2.654,0.219,8.99,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":462,"volume":986,"transactions":9,"vwap":984},"2026-03-20",2.48,2.57,2.435,-0.125,600,{"date":988,"open":691,"high":976,"low":691,"close":628,"change":989,"percent_change":589,"volume":990,"transactions":9,"vwap":628},"2026-03-19",0.046,4000,{"date":992,"open":474,"high":474,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-18",2.514,-0.026,-1.02,1100,{"date":998,"open":747,"high":742,"low":747,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-17",2.54,0.29,12.89,51500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1005,"change":234,"percent_change":1008,"volume":901,"transactions":9,"vwap":1005},"2026-03-16",2.25,2.258,2.241,0.45,{"date":1010,"open":1011,"high":736,"low":662,"close":747,"change":234,"percent_change":1008,"volume":1012,"transactions":9,"vwap":747},"2026-03-13",2.265,4800,{"date":1014,"open":1015,"high":752,"low":925,"close":662,"change":281,"percent_change":589,"volume":638,"transactions":9,"vwap":662},"2026-03-12",2.245,{"date":1017,"open":1018,"high":1018,"low":1019,"close":721,"change":234,"percent_change":896,"volume":1020,"transactions":9,"vwap":721},"2026-03-11",2.29,2.132,10600,{"date":1022,"open":1023,"high":1023,"low":732,"close":732,"change":578,"percent_change":1024,"volume":1025,"transactions":9,"vwap":732},"2026-03-10",2.34,-4.39,6100,{"date":1027,"open":1028,"high":1028,"low":616,"close":737,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":737},"2026-03-09",2.478,-0.22,-8.8,11900,{"date":1033,"open":1034,"high":1034,"low":691,"close":691,"change":461,"percent_change":1035,"volume":1036,"transactions":9,"vwap":691},"2026-03-06",2.53,-3.1,5700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":249,"percent_change":1042,"volume":728,"transactions":9,"vwap":1041},"2026-03-05",2.551,2.72,2.58,-1.53,{"date":1044,"open":1045,"high":1046,"low":1047,"close":976,"change":440,"percent_change":1048,"volume":1025,"transactions":9,"vwap":976},"2026-03-04",2.65,2.71,2.541,3.56,{"date":1050,"open":1041,"high":1051,"low":1052,"close":1034,"change":375,"percent_change":1053,"volume":805,"transactions":9,"vwap":1034},"2026-03-03",2.621,2.475,-4.53,{"date":1055,"open":1056,"high":690,"low":999,"close":1045,"change":1057,"percent_change":1058,"volume":826,"transactions":9,"vwap":1045},"2026-03-02",2.66,-0.074,-2.72,{"date":1060,"open":1061,"high":771,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-02-27",2.51,2.724,0.224,8.96,24400,{"date":1067,"open":691,"high":628,"low":691,"close":691,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":691},"2026-02-26",-0.025,-0.99,5300,{"date":1072,"open":999,"high":672,"low":1073,"close":1073,"change":274,"percent_change":598,"volume":855,"transactions":9,"vwap":1073},"2026-02-25",2.525,{"date":1075,"open":1076,"high":999,"low":1076,"close":1034,"change":704,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1034},"2026-02-24",2.407,5.86,3100,{"date":1080,"open":663,"high":1081,"low":949,"close":1082,"change":249,"percent_change":1083,"volume":855,"transactions":9,"vwap":1082},"2026-02-23",2.421,2.39,-1.65,{"date":1085,"open":1086,"high":928,"low":1086,"close":683,"change":281,"percent_change":551,"volume":1087,"transactions":9,"vwap":683},"2026-02-20",2.267,13400,{"date":1089,"open":1015,"high":667,"low":746,"close":1082,"change":485,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1082},"2026-02-19",4.82,16500,{"date":1093,"open":721,"high":1018,"low":703,"close":737,"change":591,"percent_change":882,"volume":1094,"transactions":9,"vwap":737},"2026-02-18",8700,{"date":1096,"open":689,"high":925,"low":1097,"close":709,"change":107,"percent_change":1098,"volume":1099,"transactions":9,"vwap":709},"2026-02-17",2.101,2.8,15800,{"date":1101,"open":623,"high":709,"low":623,"close":698,"change":485,"percent_change":1102,"volume":1103,"transactions":9,"vwap":698},"2026-02-13",5.42,24600,{"date":1105,"open":1106,"high":1107,"low":775,"close":623,"change":591,"percent_change":1108,"volume":1109,"transactions":9,"vwap":623},"2026-02-12",2.024,2.086,4.1,10900,{"date":1111,"open":448,"high":1112,"low":603,"close":409,"change":234,"percent_change":1113,"volume":1114,"transactions":9,"vwap":409},"2026-02-11",2.039,0.52,4200,{"date":1116,"open":622,"high":622,"low":1117,"close":851,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":851},"2026-02-10",1.92,-0.075,-3.72,11800,{"date":1122,"open":1123,"high":1124,"low":647,"close":776,"change":726,"percent_change":1125,"volume":1126,"transactions":9,"vwap":776},"2026-02-09",2.122,2.142,-4.5,14400,{"date":1128,"open":622,"high":911,"low":648,"close":645,"change":1129,"percent_change":941,"volume":822,"transactions":9,"vwap":645},"2026-02-06",0.12,{"date":1131,"open":751,"high":1132,"low":1133,"close":802,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":802},"2026-02-05",2.244,1.976,-0.36,-15.32,31600,{"date":1138,"open":661,"high":691,"low":1023,"close":939,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":939},"2026-02-04",-0.3,-11.32,50700,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1045,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1045},"2026-02-03",2.77,2.63,-0.175,-6.19,323700,{"date":1150,"open":1151,"high":1152,"low":474,"close":1153,"change":1154,"percent_change":307,"volume":1155,"transactions":9,"vwap":1153},"2026-02-02",2.64,2.91,2.825,0.228,15300,{"date":1157,"open":672,"high":1158,"low":1061,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-30",2.755,2.597,-0.053,-2,13200,{"date":1164,"open":1165,"high":1165,"low":976,"close":1045,"change":297,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1045},"2026-01-29",2.85,-3.99,28500,{"date":1169,"open":1098,"high":1170,"low":474,"close":1171,"change":281,"percent_change":238,"volume":1172,"transactions":9,"vwap":1171},"2026-01-28",2.959,2.76,361300,{"date":1174,"open":1175,"high":1176,"low":1046,"close":1040,"change":1134,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1040},"2026-01-27",3.04,3.05,-11.69,19100,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":249,"percent_change":1184,"volume":1094,"transactions":9,"vwap":1183},"2026-01-26",3.15,3.02,3.08,-1.28,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":578,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-23",3.27,3.519,3.1,3.12,-3.11,12600,{"date":1194,"open":1182,"high":1195,"low":1182,"close":1195,"change":1196,"percent_change":1197,"volume":1036,"transactions":9,"vwap":1195},"2026-01-22",3.22,0.153,4.99,{"date":1199,"open":1200,"high":468,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-01-21",3.575,3.067,-0.243,-7.34,13100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":760,"transactions":9,"vwap":1210},"2026-01-20",3.58,3.68,3.29,3.31,-0.327,-8.99,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1160,"percent_change":1218,"volume":1204,"transactions":9,"vwap":1217},"2026-01-16",3.61,3.735,3.637,-1.44,{"date":1220,"open":468,"high":468,"low":1221,"close":1221,"change":258,"percent_change":1222,"volume":1070,"transactions":9,"vwap":1221},"2026-01-15",3.69,-1.86,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1225,"change":343,"percent_change":343,"volume":1114,"transactions":9,"vwap":1225},"2026-01-14",3.76,3.89,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1225,"change":234,"percent_change":1232,"volume":629,"transactions":9,"vwap":1225},"2026-01-13",3.84,3.87,3.71,0.27,{"date":1234,"open":1235,"high":1236,"low":1221,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-12",3.88,3.94,3.75,-0.185,-4.7,7300,{"date":1242,"open":1243,"high":685,"low":1244,"close":1244,"change":1245,"percent_change":67,"volume":1246,"transactions":9,"vwap":1244},"2026-01-09",3.99,3.935,0.035,4600,{"date":1248,"open":1249,"high":1243,"low":1226,"close":1249,"change":297,"percent_change":1250,"volume":897,"transactions":9,"vwap":1249},"2026-01-08",3.9,-2.74,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":764,"percent_change":1226,"volume":1257,"transactions":9,"vwap":1256},"2026-01-07",3.96,4.086,3.91,4.01,5500,{"date":1259,"open":1260,"high":1261,"low":1229,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-06",3.98,4.065,3.86,-0.21,-5.16,12300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":306,"percent_change":1272,"volume":686,"transactions":9,"vwap":1271},"2026-01-05",3.93,4.14,3.895,4.07,3.3,{"date":1274,"open":1275,"high":1253,"low":1226,"close":1236,"change":112,"percent_change":777,"volume":1036,"transactions":9,"vwap":1236},"2026-01-02",3.92,{"date":1277,"open":1236,"high":1278,"low":1249,"close":830,"change":343,"percent_change":343,"volume":1279,"transactions":9,"vwap":830},"2025-12-31",4.04,6600,{"date":1281,"open":685,"high":1282,"low":1236,"close":830,"change":521,"percent_change":1283,"volume":1284,"transactions":9,"vwap":830},"2025-12-30",4.03,-3.42,11200,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":196,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-29",4.12,4.06,4.09,-1.21,5900,{"date":1293,"open":1294,"high":1269,"low":1294,"close":1269,"change":112,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1269},"2025-12-26",4.02,-0.24,4700,{"date":1298,"open":1260,"high":1299,"low":1260,"close":1299,"change":322,"percent_change":195,"volume":826,"transactions":9,"vwap":1299},"2025-12-24",4.15,{"date":1301,"open":1302,"high":1303,"low":1256,"close":1108,"change":343,"percent_change":343,"volume":1304,"transactions":9,"vwap":1108},"2025-12-23",4.035,4.23,22000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1108,"change":1310,"percent_change":908,"volume":1311,"transactions":9,"vwap":1108},"2025-12-22",4.21,4.22,4.08,-0.13,23900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1303,"change":684,"percent_change":663,"volume":1317,"transactions":9,"vwap":1303},"2025-12-19",4.13,4.29,4.011,35200,{"date":1319,"open":1289,"high":1314,"low":1282,"close":1314,"change":605,"percent_change":53,"volume":1320,"transactions":9,"vwap":1314},"2025-12-18",20600,{"date":1322,"open":1287,"high":1287,"low":1323,"close":1324,"change":112,"percent_change":1295,"volume":1325,"transactions":9,"vwap":1324},"2025-12-17",4.05,4.11,16000,{"date":1327,"open":1328,"high":1328,"low":1309,"close":1287,"change":187,"percent_change":787,"volume":1329,"transactions":9,"vwap":1287},"2025-12-16",4.17,13800,{"date":1331,"open":1323,"high":1328,"low":1323,"close":1269,"change":112,"percent_change":1295,"volume":1332,"transactions":9,"vwap":1269},"2025-12-15",23200,{"date":1334,"open":1335,"high":1335,"low":1108,"close":1299,"change":297,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1299},"2025-12-12",4.24,-2.58,26800,{"date":1339,"open":1340,"high":1341,"low":1108,"close":1342,"change":461,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-11",4.159,4.3,4.26,-1.84,14100,{"date":1346,"open":1288,"high":1347,"low":1348,"close":1347,"change":591,"percent_change":424,"volume":1349,"transactions":9,"vwap":1347},"2025-12-10",4.34,4.021,43200,{"date":1351,"open":28,"high":1352,"low":1353,"close":1342,"change":187,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1342},"2025-12-09",4.295,4.085,-0.47,22600,{"date":1357,"open":1323,"high":1341,"low":685,"close":1358,"change":1359,"percent_change":1269,"volume":1360,"transactions":9,"vwap":1358},"2025-12-08",4.28,0.17,30100,{"date":1362,"open":1309,"high":1363,"low":1323,"close":1324,"change":1029,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1324},"2025-12-05",4.18,-5.08,42300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":258,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-04",4.16,4.37,4.051,4.33,-1.59,94100,{"date":1375,"open":1376,"high":1377,"low":28,"close":1378,"change":322,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-03",4.39,4.598,4.4,1.15,727100,{"date":1382,"open":1378,"high":1383,"low":1324,"close":1384,"change":461,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-02",4.54,4.35,-1.81,2936400,{"date":1388,"open":1389,"high":1390,"low":1378,"close":1391,"change":297,"percent_change":1392,"volume":1291,"transactions":9,"vwap":1391},"2025-12-01",4.5,4.548,4.43,-2.42,{"date":1394,"open":1389,"high":1383,"low":1389,"close":1383,"change":343,"percent_change":343,"volume":848,"transactions":9,"vwap":1383},"2025-11-28",{"date":1396,"open":1347,"high":1397,"low":1398,"close":1383,"change":393,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1383},"2025-11-26",4.971,4.32,5.09,27600,{"date":1402,"open":1403,"high":1391,"low":1404,"close":1398,"change":215,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2025-11-25",4.42,4.31,-2.04,10400,{"date":1408,"open":1389,"high":1409,"low":1384,"close":1410,"change":817,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-11-24",4.51,4.41,-1.01,6500,{"date":1414,"open":1410,"high":1415,"low":1410,"close":1416,"change":1417,"percent_change":1418,"volume":606,"transactions":9,"vwap":1416},"2025-11-21",4.515,4.455,0.105,2.41,{"date":1420,"open":96,"high":1421,"low":1384,"close":1384,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1384},"2025-11-20",4.68,-0.44,-9.19,10500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":187,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-11-19",4.67,4.79,4.55,-0.42,3900,{"date":1433,"open":1429,"high":1434,"low":1429,"close":1435,"change":306,"percent_change":282,"volume":1400,"transactions":9,"vwap":1435},"2025-11-18",4.94,4.81,{"date":1437,"open":1438,"high":1421,"low":1439,"close":1421,"change":764,"percent_change":1210,"volume":1440,"transactions":9,"vwap":1421},"2025-11-17",4.47,4.44,18300,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":234,"percent_change":393,"volume":1446,"transactions":9,"vwap":1445},"2025-11-14",4.36,4.7,4.53,14700,{"date":1448,"open":1409,"high":1449,"low":1409,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-13",4.762,4.52,-0.32,-6.61,23400,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-12",4.25,5.13,4.84,-0.31,-6.02,2208400,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1464,"change":215,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-11",5.15,5.1,-1.72,9700,{"date":1469,"open":1470,"high":1471,"low":1465,"close":1472,"change":764,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-10",5.17,5.41,5.24,2.95,41900,{"date":1476,"open":1477,"high":1478,"low":1197,"close":1399,"change":1310,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1399},"2025-11-07",5.26,5.32,-2.49,26600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":612,"transactions":9,"vwap":1486},"2025-11-06",5.3,5.315,5.21,5.22,-0.17,-3.15,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":591,"percent_change":459,"volume":748,"transactions":9,"vwap":1493},"2025-11-05",5.33,5.495,5.39,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1487,"percent_change":1035,"volume":1126,"transactions":9,"vwap":1499},"2025-11-04",5.367,5.388,5.235,5.31,{"date":1501,"open":1483,"high":1502,"low":1503,"close":1504,"change":107,"percent_change":1505,"volume":1136,"transactions":9,"vwap":1504},"2025-11-03",5.67,5.29,5.48,1.11,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1102,"change":1510,"percent_change":1391,"volume":1511,"transactions":9,"vwap":1102},"2025-10-31",5.11,5.45,0.23,25400,{"date":1513,"open":1464,"high":1514,"low":1515,"close":1516,"change":20,"percent_change":203,"volume":1517,"transactions":9,"vwap":1516},"2025-10-30",5.23,5,5.19,9300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":258,"percent_change":1523,"volume":1355,"transactions":9,"vwap":1522},"2025-10-29",5.16,5.37,5.12,-1.35,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1516,"change":306,"percent_change":983,"volume":1528,"transactions":9,"vwap":1516},"2025-10-28",5.06,5.245,7000,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1526,"change":205,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1526},"2025-10-27",5.4,5.02,-0.59,43900,{"date":1536,"open":1537,"high":1537,"low":1399,"close":1399,"change":578,"percent_change":637,"volume":1538,"transactions":9,"vwap":1399},"2025-10-24",5.35,29900,{"date":1540,"open":1537,"high":1541,"low":1522,"close":1516,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1516},"2025-10-23",5.521,-0.23,-4.24,20200,{"date":1546,"open":1547,"high":25,"low":1548,"close":1102,"change":393,"percent_change":1303,"volume":1549,"transactions":9,"vwap":1102},"2025-10-22",5.08,5.07,80700,{"date":1551,"open":1508,"high":1552,"low":1508,"close":1553,"change":234,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-21",5.25,5.2,0.19,28700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1516,"change":107,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1516},"2025-10-20",4.72,5.65,4.692,1.17,1396000,{"date":1564,"open":1465,"high":1565,"low":1515,"close":1457,"change":205,"percent_change":1566,"volume":1555,"transactions":9,"vwap":1457},"2025-10-17",5.255,-0.58,{"date":1568,"open":1477,"high":1477,"low":1508,"close":1520,"change":205,"percent_change":1566,"volume":1569,"transactions":9,"vwap":1520},"2025-10-16",26200,{"date":1571,"open":1465,"high":1472,"low":1465,"close":1516,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1516},"2025-10-15",0.145,2.87,27100,{"date":1576,"open":1503,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":540,"volume":1581,"transactions":9,"vwap":1579},"2025-10-14",5.329,5.03,5.045,-0.295,16900,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":764,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-13",5.175,5.492,5.34,2.89,33600,{"date":1590,"open":1493,"high":1591,"low":1470,"close":1516,"change":610,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1516},"2025-10-10",5.5,-3.53,29000,{"date":1595,"open":1591,"high":1596,"low":1552,"close":1597,"change":1598,"percent_change":1599,"volume":1555,"transactions":9,"vwap":1597},"2025-10-09",5.59,5.38,-0.15,-2.71,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-08",5.14,5.58,5.53,0.3,5.74,54700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1514,"change":205,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1514},"2025-10-07",5.28,5.469,5.18,-0.57,45800,{"date":1616,"open":1610,"high":1617,"low":1618,"close":1477,"change":205,"percent_change":1613,"volume":1619,"transactions":9,"vwap":1477},"2025-10-06",5.474,5.251,11100,{"date":1621,"open":1610,"high":1622,"low":1472,"close":1503,"change":258,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1503},"2025-10-03",5.471,-1.31,17500,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":375,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-02",5.56,5.201,5.36,-2.19,23500,{"date":1633,"open":1634,"high":1635,"low":1516,"close":1504,"change":234,"percent_change":758,"volume":1636,"transactions":9,"vwap":1504},"2025-10-01",5.43,5.54,46300,{"date":1638,"open":1604,"high":1604,"low":1531,"close":1639,"change":343,"percent_change":343,"volume":814,"transactions":9,"vwap":1639},"2025-09-30",5.47,{"date":1641,"open":1596,"high":1642,"low":1634,"close":1639,"change":1643,"percent_change":1644,"volume":1424,"transactions":9,"vwap":1639},"2025-09-29",5.68,-0.18,-3.19,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1559,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1559},"2025-09-26",5.93,5.432,-0.35,-5.83,39600,{"date":1653,"open":1606,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1509,"volume":1658,"transactions":9,"vwap":1656},"2025-09-25",6.1,5.55,6,0.31,115900,{"date":1660,"open":1516,"high":1661,"low":1465,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-09-24",5.77,5.69,0.43,8.17,88900,{"date":1667,"open":1639,"high":1639,"low":1520,"close":1477,"change":1542,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1477},"2025-09-23",-4.19,37100,{"date":1671,"open":1672,"high":1673,"low":1478,"close":1672,"change":1129,"percent_change":662,"volume":1674,"transactions":9,"vwap":1672},"2025-09-22",5.49,5.62,47900,{"date":1676,"open":1677,"high":1677,"low":1491,"close":1521,"change":1678,"percent_change":1679,"volume":1534,"transactions":9,"vwap":1521},"2025-09-19",5.73,-0.33,-5.79,{"date":1681,"open":1673,"high":1682,"low":1683,"close":1684,"change":343,"percent_change":343,"volume":1685,"transactions":9,"vwap":1684},"2025-09-18",5.8,5.567,5.7,35800,{"date":1687,"open":1464,"high":1656,"low":1464,"close":1684,"change":792,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1684},"2025-09-17",9.2,76400,{"date":1691,"open":1692,"high":1478,"low":1692,"close":1486,"change":1693,"percent_change":1260,"volume":1694,"transactions":9,"vwap":1486},"2025-09-16",5.04,0.2,70200,{"date":1696,"open":1692,"high":1552,"low":1697,"close":1532,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1532},"2025-09-15",4.86,-0.41,-7.55,102000,{"date":1702,"open":1602,"high":1559,"low":1421,"close":1634,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1634},"2025-09-12",1.129,26.25,2650000,{"date":1707,"open":1308,"high":1403,"low":28,"close":1708,"change":907,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-11",4.301,-1.58,36000,{"date":1712,"open":1438,"high":1438,"low":1713,"close":1369,"change":249,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1369},"2025-09-10",4.291,-0.91,26900,{"date":1717,"open":1421,"high":1718,"low":1347,"close":1410,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1410},"2025-09-09",4.728,-0.555,-11.18,40100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1118,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-09-08",4.95,4.983,4.89,4.965,-1.49,31000,{"date":1731,"open":1627,"high":1627,"low":1515,"close":1692,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1692},"2025-09-05",-0.65,-11.42,41600,{"date":1736,"open":1559,"high":1737,"low":1604,"close":1662,"change":313,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1662},"2025-09-04",5.72,0.53,53900,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":205,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-03",5.79,5.63,5.66,-0.53,54200,{"date":1748,"open":1559,"high":1749,"low":1559,"close":1662,"change":234,"percent_change":758,"volume":1750,"transactions":9,"vwap":1662},"2025-09-02",5.76,51900,{"date":1752,"open":1744,"high":441,"low":1559,"close":1642,"change":215,"percent_change":1753,"volume":1715,"transactions":9,"vwap":1642},"2025-08-29",-1.56,{"date":1755,"open":1756,"high":1682,"low":1756,"close":1661,"change":758,"percent_change":1195,"volume":1757,"transactions":9,"vwap":1661},"2025-08-28",5.6,72000,{"date":1759,"open":1591,"high":1760,"low":1591,"close":1596,"change":343,"percent_change":343,"volume":1761,"transactions":9,"vwap":1596},"2025-08-27",5.64,40800,{"date":1763,"open":1756,"high":1756,"low":1672,"close":1596,"change":196,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1596},"2025-08-26",-0.89,45500,{"date":1767,"open":1596,"high":1559,"low":1768,"close":1760,"change":234,"percent_change":758,"volume":1769,"transactions":9,"vwap":1760},"2025-08-25",5.446,29400,{"date":1771,"open":1559,"high":1772,"low":1617,"close":1743,"change":215,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1743},"2025-08-22",5.689,-1.57,32300,{"date":1776,"open":1552,"high":1737,"low":1552,"close":1737,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1737},"2025-08-21",0.39,7.32,31900,{"date":1781,"open":1552,"high":1491,"low":1485,"close":1491,"change":234,"percent_change":1554,"volume":1782,"transactions":9,"vwap":1491},"2025-08-20",28300,{"date":1784,"open":1629,"high":1521,"low":1552,"close":1478,"change":343,"percent_change":343,"volume":1785,"transactions":9,"vwap":1478},"2025-08-19",28900,{"date":1787,"open":1552,"high":1788,"low":1552,"close":1478,"change":187,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1478},"2025-08-18",5.44,-0.37,32500,{"date":1792,"open":1491,"high":1639,"low":1457,"close":1586,"change":187,"percent_change":1789,"volume":1793,"transactions":9,"vwap":1586},"2025-08-15",61000,{"date":1795,"open":1591,"high":1591,"low":1477,"close":1629,"change":1263,"percent_change":1796,"volume":1588,"transactions":9,"vwap":1629},"2025-08-14",-3.77,{"date":1798,"open":1799,"high":1799,"low":1531,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-08-13",5.85,5.57,-0.225,-3.88,48900,{"date":1805,"open":1537,"high":1806,"low":1491,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-08-12",5.795,0.355,6.53,218600,{"date":1811,"open":1749,"high":1749,"low":1610,"close":1788,"change":1310,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1788},"2025-08-11",-2.33,54600,{"date":1815,"open":1627,"high":21,"low":1639,"close":1800,"change":215,"percent_change":1372,"volume":1816,"transactions":9,"vwap":1800},"2025-08-08",94600,{"date":1818,"open":1604,"high":1799,"low":1604,"close":1744,"change":343,"percent_change":343,"volume":1819,"transactions":9,"vwap":1744},"2025-08-07",34400,{"date":1821,"open":1756,"high":1606,"low":1655,"close":1744,"change":258,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1744},"2025-08-06",-1.22,45300,{"date":1825,"open":1826,"high":1826,"low":1655,"close":1677,"change":1714,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1677},"2025-08-05",6.64,-13.7,176300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1826,"change":1359,"percent_change":1145,"volume":1834,"transactions":9,"vwap":1826},"2025-08-04",6.09,6.78,6.08,159600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-01",6.58,7.2,6.11,6.47,-0.46,-6.64,482100,{"date":1845,"open":1837,"high":1846,"low":1847,"close":1848,"change":777,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-07-31",7.21,6.2,6.93,-3.48,976500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1040,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-07-30",7.66,8.98,5.9,7.18,60.99,58855100,{"date":1860,"open":1409,"high":1861,"low":1378,"close":1862,"change":215,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-29",4.595,4.46,-1.98,38400,{"date":1866,"open":1867,"high":1868,"low":1389,"close":1429,"change":1649,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1429},"2025-07-28",4.8,4.905,-7.14,113300,{"date":1872,"open":1873,"high":1692,"low":1874,"close":367,"change":605,"percent_change":1875,"volume":1876,"transactions":9,"vwap":367},"2025-07-25",4.96,4.85,0.41,51200,{"date":1878,"open":1547,"high":1553,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-24",4.87,4.88,-0.27,-5.24,50300,{"date":1885,"open":1547,"high":1886,"low":1887,"close":1464,"change":322,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1464},"2025-07-23",5.301,5.052,0.98,56400,{"date":1891,"open":1726,"high":1491,"low":1726,"close":1465,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1465},"2025-07-22",0.16,3.24,107000,{"date":1896,"open":1874,"high":1692,"low":1897,"close":1434,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1434},"2025-07-21",4.73,-0.16,-3.14,145700,{"date":1902,"open":1903,"high":1904,"low":1465,"close":1465,"change":1042,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1465},"2025-07-18",5.94,6.07,-23.08,358900,{"date":1908,"open":1909,"high":1910,"low":1409,"close":1911,"change":1912,"percent_change":23,"volume":1913,"transactions":9,"vwap":1911},"2025-07-17",4.92,7.05,6.63,2.38,6748200,{"date":1915,"open":1916,"high":1439,"low":1917,"close":1456,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1456},"2025-07-16",3.83,3.821,0.5,13.33,102200,{"date":1922,"open":1229,"high":1262,"low":323,"close":1237,"change":1029,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1237},"2025-07-15",-5.54,99900,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-07-14",4.91,3.85,3.97,-1.12,-22,265500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1399,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1399},"2025-07-11",5.82,5.89,4.761,-0.95,-15.73,336000,{"date":1942,"open":1642,"high":1943,"low":1642,"close":1944,"change":393,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-10",6.389,6.04,3.78,182900,{"date":1948,"open":1077,"high":1949,"low":1950,"close":1935,"change":1613,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1935},"2025-07-09",6.181,5.675,-8.92,189300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":896,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-08",5.99,6.42,5.51,6.39,7.76,312900,{"date":1962,"open":1963,"high":1963,"low":1491,"close":1647,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1647},"2025-07-07",6.43,-0.5,-7.78,353600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1963,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1963},"2025-07-03",6.55,8.24,6.12,-0.39,-5.72,932100,{"date":1976,"open":1977,"high":1978,"low":1627,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-07-02",6.02,7.24,6.82,-4.32,-38.78,2096800,{"date":1984,"open":1985,"high":176,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-01",10.145,8.83,11.14,8.07,262.87,51022800,{"date":1992,"open":1171,"high":1993,"low":1040,"close":1994,"change":1605,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-06-30",3.331,3.07,10.83,129000,{"date":1998,"open":1056,"high":1999,"low":2000,"close":1144,"change":107,"percent_change":925,"volume":860,"transactions":9,"vwap":1144},"2025-06-27",2.92,2.614,{"date":2002,"open":2003,"high":1171,"low":2003,"close":1046,"change":440,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1046},"2025-06-26",2.649,3.44,15000,{"date":2007,"open":690,"high":690,"low":474,"close":976,"change":196,"percent_change":2008,"volume":793,"transactions":9,"vwap":976},"2025-06-25",-1.87,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":258,"percent_change":2014,"volume":1020,"transactions":9,"vwap":2013},"2025-06-24",2.88,2.661,2.67,-2.55,{"date":2016,"open":1999,"high":1999,"low":1046,"close":2017,"change":1310,"percent_change":1053,"volume":2018,"transactions":9,"vwap":2017},"2025-06-23",2.74,32400,{"date":2020,"open":2021,"high":2022,"low":282,"close":1573,"change":288,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1573},"2025-06-20",2.98,3.058,-2.05,21400,{"date":2026,"open":2011,"high":1176,"low":2027,"close":2028,"change":322,"percent_change":559,"volume":2029,"transactions":9,"vwap":2028},"2025-06-18",2.81,2.93,9800,{"date":2031,"open":1473,"high":1189,"low":2032,"close":2011,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2011},"2025-06-17",2.831,-0.085,-2.87,19300,{"date":2037,"open":1144,"high":2038,"low":1144,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-06-16",3.13,2.965,0.203,7.35,49100,{"date":2044,"open":2045,"high":1473,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-06-13",2.9,2.75,2.762,-0.153,-5.25,26700,{"date":2052,"open":1183,"high":81,"low":2053,"close":2054,"change":2055,"percent_change":818,"volume":2056,"transactions":9,"vwap":2054},"2025-06-12",2.905,2.915,-0.065,17600,{"date":2058,"open":2038,"high":2059,"low":1152,"close":2021,"change":1898,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2021},"2025-06-11",3.165,-5.1,35900,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":20,"percent_change":737,"volume":2067,"transactions":9,"vwap":2066},"2025-06-10",3.2,3.11,3.14,14800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1994,"change":205,"percent_change":2073,"volume":1103,"transactions":9,"vwap":1994},"2025-06-09",3.18,3.276,3.025,-0.97,{"date":2075,"open":1190,"high":2076,"low":2077,"close":1189,"change":375,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1189},"2025-06-06",3.21,3,-3.73,47400,{"date":2081,"open":2082,"high":2082,"low":2083,"close":1195,"change":288,"percent_change":2084,"volume":1091,"transactions":9,"vwap":1195},"2025-06-05",3.28,3.17,-1.83,{"date":2086,"open":2087,"high":2088,"low":1893,"close":2082,"change":1487,"percent_change":2089,"volume":1674,"transactions":9,"vwap":2082},"2025-06-04",3.5,3.515,-4.93,{"date":2091,"open":882,"high":468,"low":2038,"close":618,"change":777,"percent_change":2092,"volume":2093,"transactions":9,"vwap":618},"2025-06-03",-6.76,108500,{"date":2095,"open":2096,"high":1445,"low":798,"close":2097,"change":1533,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-06-02",4.19,3.7,-13.75,154800,{"date":2101,"open":685,"high":2102,"low":685,"close":1315,"change":1875,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1315},"2025-05-30",5.068,10.57,727600,{"date":2106,"open":2066,"high":685,"low":2066,"close":1235,"change":38,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1235},"2025-05-29",23.17,371200,{"date":2110,"open":798,"high":2111,"low":1999,"close":1181,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1181},"2025-05-28",3.53,-0.49,-13.46,88000,{"date":2116,"open":2028,"high":1221,"low":2117,"close":882,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":882},"2025-05-27",2.855,0.7,23.81,512300,{"date":2122,"open":690,"high":2123,"low":690,"close":2124,"change":485,"percent_change":1226,"volume":2125,"transactions":9,"vwap":2124},"2025-05-23",2.97,2.94,16300,{"date":2127,"open":2021,"high":2021,"low":1056,"close":2128,"change":1598,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-05-22",2.83,-5.03,24200,{"date":2132,"open":282,"high":2133,"low":1171,"close":2021,"change":1693,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2021},"2025-05-21",3.06,7.19,38500,{"date":2137,"open":1040,"high":2138,"low":2139,"close":282,"change":440,"percent_change":2140,"volume":2141,"transactions":9,"vwap":282},"2025-05-20",2.79,2.651,3.35,21100,{"date":2143,"open":1165,"high":1165,"low":976,"close":2144,"change":1898,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-19",2.69,-5.61,21900,{"date":2148,"open":1152,"high":1473,"low":690,"close":1165,"change":610,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1165},"2025-05-16",-6.25,111100,{"date":2152,"open":2123,"high":2153,"low":2154,"close":1175,"change":20,"percent_change":757,"volume":2155,"transactions":9,"vwap":1175},"2025-05-15",3.25,2.902,223000,{"date":2157,"open":2158,"high":2159,"low":1165,"close":2123,"change":461,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2123},"2025-05-14",3.03,3.075,-2.62,87100,{"date":2163,"open":2164,"high":1187,"low":2077,"close":1176,"change":187,"percent_change":1732,"volume":2165,"transactions":9,"vwap":1176},"2025-05-13",3.01,118500,{"date":2167,"open":1145,"high":1893,"low":2168,"close":1994,"change":127,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1994},"2025-05-12",2.626,14.98,382700,{"date":2172,"open":1045,"high":2046,"low":1041,"close":2013,"change":343,"percent_change":343,"volume":1534,"transactions":9,"vwap":2013},"2025-05-09",{"date":2174,"open":2144,"high":1046,"low":2175,"close":2013,"change":343,"percent_change":343,"volume":1192,"transactions":9,"vwap":2013},"2025-05-08",2.569,{"date":2177,"open":1045,"high":2178,"low":474,"close":2013,"change":234,"percent_change":147,"volume":2179,"transactions":9,"vwap":2013},"2025-05-07",2.758,26500,{"date":2181,"open":771,"high":771,"low":969,"close":1056,"change":288,"percent_change":2182,"volume":1332,"transactions":9,"vwap":1056},"2025-05-06",-2.21,{"date":2184,"open":2144,"high":1165,"low":1045,"close":1040,"change":313,"percent_change":2185,"volume":1360,"transactions":9,"vwap":1040},"2025-05-05",1.12,{"date":2187,"open":2017,"high":2138,"low":474,"close":2144,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2144},"2025-05-02",-0.098,-3.52,39200,{"date":2192,"open":1171,"high":2193,"low":2194,"close":2195,"change":934,"percent_change":818,"volume":2196,"transactions":9,"vwap":2195},"2025-05-01",2.858,2.712,2.788,33500,{"date":2198,"open":1587,"high":2199,"low":969,"close":1165,"change":215,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1165},"2025-04-30",2.951,-3.06,155500,{"date":2203,"open":2017,"high":2204,"low":690,"close":2124,"change":1510,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2124},"2025-04-29",3.068,8.49,141600,{"date":2208,"open":2209,"high":2011,"low":1046,"close":1046,"change":1487,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1046},"2025-04-28",2.82,-5.9,69800,{"date":2213,"open":1999,"high":1999,"low":2046,"close":2011,"change":234,"percent_change":152,"volume":2214,"transactions":9,"vwap":2011},"2025-04-25",14000,{"date":2216,"open":1098,"high":2217,"low":1144,"close":1573,"change":187,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1573},"2025-04-24",2.99,-0.69,37300,{"date":2221,"open":1098,"high":1999,"low":1151,"close":1587,"change":684,"percent_change":1207,"volume":2222,"transactions":9,"vwap":1587},"2025-04-23",75300,{"date":2224,"open":672,"high":2045,"low":969,"close":2138,"change":1129,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2138},"2025-04-22",4.49,77400,{"date":2228,"open":1045,"high":1098,"low":661,"close":2013,"change":288,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2013},"2025-04-21",-2.2,46100,{"date":180,"open":2232,"high":2232,"low":1056,"close":771,"change":297,"percent_change":355,"volume":2233,"transactions":9,"vwap":771},2.84,91400]