[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGM":3,"homepage-market-summary":29,"stock-historical-BGM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BGM","2026-10-02",{"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},"BGM Group Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","BGM Group Ltd is a biopharmaceuticals, bio-extraction, and medical health business. Its product range includes oxytetracycline APIs, licorice preparations, and crude heparin sodium. Maximum revenue is from Oxytetracycline & Licorice and TCMD, followed by Heparin products and Sausage casing.","471",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.34,7.7,9.9099,7.82,1.52,19.44,38332.650947,5862,8.8217,10.8,0.2287,206770.03297796016,86.2,1438,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},17.17,159944,58379478.277468,-18.71,"2025-04-22",[181,182,191,202,212,223,231,241,252,260,270,279,289,299,308,314,324,335,345,355,364,373,383,392,402,411,422,433,443,452,462,472,482,490,500,511,522,533,541,552,561,570,578,588,596,606,616,626,634,640,646,654,663,672,679,687,694,700,706,714,721,728,733,741,749,756,765,772,779,784,791,797,802,808,815,824,833,839,846,853,860,867,872,878,884,891,896,901,906,912,916,920,926,930,936,943,949,956,962,966,972,978,983,989,993,998,1003,1009,1012,1016,1020,1024,1028,1033,1038,1044,1049,1054,1058,1065,1070,1075,1082,1087,1092,1097,1101,1106,1110,1116,1124,1131,1139,1147,1155,1164,1171,1178,1186,1192,1199,1204,1212,1215,1221,1228,1232,1239,1244,1252,1260,1266,1272,1278,1285,1292,1297,1302,1305,1310,1316,1320,1326,1332,1338,1344,1350,1358,1364,1372,1378,1385,1394,1403,1412,1417,1424,1428,1434,1439,1444,1451,1456,1463,1468,1476,1483,1490,1496,1501,1506,1513,1521,1528,1535,1541,1548,1556,1562,1567,1572,1578,1586,1593,1599,1605,1614,1621,1629,1635,1642,1647,1654,1662,1668,1675,1684,1691,1699,1706,1712,1719,1726,1733,1741,1748,1752,1760,1768,1772,1780,1787,1794,1799,1804,1810,1816,1822,1827,1832,1837,1842,1850,1854,1856,1863,1870,1875,1880,1885,1890,1898,1906,1912,1918,1924,1929,1936,1942,1949,1957,1964,1971,1980,1988,1996,2004,2009,2014,2020,2026,2030,2035,2042,2047,2053,2058,2060,2066,2073,2078,2084,2090,2095,2102,2108,2114,2120,2124,2130,2135,2142,2148,2154,2160,2165,2171,2175,2182,2189,2196,2204,2210,2215,2222,2230,2237,2244,2249,2255,2261,2269,2275,2282,2286,2293,2299,2305,2314,2322,2329,2336,2343,2350,2357,2363,2372,2379,2387,2395,2400,2408,2413,2419,2426,2434,2439,2447,2453,2460,2468,2475,2482,2486,2489,2493,2496,2503,2508,2510,2512,2518,2525,2530,2535,2538,2543,2551,2558,2565,2571,2575,2577,2582,2588],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":24,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",7.6402,6.45,0.266,3.52,38845.225361,9819,8.1644,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",7.74,8.238,7.233,7.554,0.084,1.12,4553.913969,12002,7.527,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",7.47,8.337,7.203,0.15,2.05,4888.607939,23210,7.824,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.2,7.494,6.903,7.32,0.12,1.67,1740.825862,4566,7.248,{"date":224,"open":217,"high":225,"low":216,"close":214,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",8.34,6.9513,2795.05,6321.391924,10703,7.362,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.26,0.24855,0.2487,-0.0063,-2.47,34680.607538,226,0.2431,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.2563,0.265,0.2501,0.255,-0.0029,-1.12,71242.685833,281,0.2554,{"date":253,"open":233,"high":244,"low":254,"close":255,"change":256,"percent_change":158,"volume":257,"transactions":258,"vwap":259},"2026-09-22",0.2459,0.2579,0.0019,14104.395,110,0.254,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.2494,0.269899,0.256,0.005,1.99,58487.661273,153,0.2552,{"date":271,"open":121,"high":272,"low":121,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.271299,0.251,-0.008,-3.09,38833.433421,157,0.2622,{"date":280,"open":273,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.2732,0.2341,0.259,0.0011,0.43,48078.003244,327,0.2562,{"date":290,"open":291,"high":292,"low":293,"close":255,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.2471,0.27,0.2425,0.0107,4.33,51443,229,0.2521,{"date":300,"open":283,"high":301,"low":291,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.2899,0.2472,-0.0074,-2.91,51399.3489,152,0.2546,{"date":309,"open":233,"high":233,"low":293,"close":307,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":251},"2026-09-14",-0.0084,-3.19,16331.163579,167,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",0.289,0.2984,0.263,-0.0126,-4.57,39584.45625,109,0.2745,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",0.2751,0.3049,0.2731,0.2756,0.0025,0.92,137157.785714,242,0.2852,{"date":336,"open":337,"high":338,"low":339,"close":328,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",0.284,0.33,0.273,-0.0174,-5.99,126003.298646,268,0.2862,{"date":346,"open":347,"high":141,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",0.2907,0.29,0.2905,0.0055,1.93,60820.951428,259,0.2975,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",0.2701,0.285,0.002,0.71,14776.593548,100,0.2762,{"date":365,"open":366,"high":358,"low":233,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.271,0.283,0.0033,1.18,42231,179,0.2774,{"date":374,"open":339,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",0.2799,0.2603,0.2797,0.0068,2.49,44953.758209,172,0.2679,{"date":384,"open":244,"high":385,"low":244,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",0.2824,0.2729,0.001,0.37,32193.555242,155,0.2754,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":377},"2026-08-31",0.3177,0.3199,0.2601,0.2719,-0.0556,-16.98,247239.380736,565,{"date":403,"open":404,"high":338,"low":292,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",0.2827,0.3275,0.0358,12.27,894122.172449,2184,0.326,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",0.28999,0.295,0.28005,0.2917,0.0169,6.15,29409.245229,213,0.2922,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",0.261,0.29372,0.2551,0.2748,0.0098,3.7,88376.793078,256,0.2786,{"date":434,"open":435,"high":436,"low":437,"close":244,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",0.2499,0.287,0.2309,0.0146,5.83,104335.174443,217,0.2581,{"date":444,"open":445,"high":445,"low":25,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",0.2668,0.2504,-0.0119,-4.54,139285.964333,416,0.245,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",0.2643,0.2699,0.2623,-0.001,-0.38,12296.708917,112,0.2642,{"date":463,"open":246,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",0.2783,0.2523,0.2633,-0.0169,-6.03,33753.343335,141,0.2691,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":281},"2026-08-19",0.2652,0.3,0.2522,0.2802,-0.0079,-2.74,83598.061089,197,{"date":483,"open":264,"high":301,"low":476,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",0.28809,0.0166,6.11,97351.787429,401,0.2656,{"date":491,"open":492,"high":493,"low":396,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",0.269,0.385,0.2715,-0.0197,-6.77,3942684.476628,9830,0.3135,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",0.304,0.31,0.2879,0.2912,-0.0073,-2.45,16911.47857,166,0.2967,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",0.296,0.3003,0.286,0.2985,0.0101,3.5,19469.895389,162,0.2945,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",0.2987,0.3185,0.28,0.2884,-0.0026,-0.89,120301.694483,424,0.2996,{"date":534,"open":475,"high":475,"low":348,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",0.291,-0.0061,-2.05,40252.699999,145,0.2972,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",0.2995,0.3095,0.2958,0.2971,-0.0033,-1.1,23221.221917,151,0.2951,{"date":553,"open":503,"high":503,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",0.2962,0.3004,0.0043,1.45,19952.417682,146,0.3033,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":457,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",0.305,0.291961,0.2961,-0.34,12144.406534,86,0.3001,{"date":571,"open":572,"high":502,"low":573,"close":546,"change":536,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",0.3032,0.297,-2.01,53096.003577,258,0.3012,{"date":579,"open":580,"high":581,"low":582,"close":572,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",0.299,0.3045,0.2871,0.0122,4.19,30855.328026,168,0.2988,{"date":589,"open":358,"high":502,"low":590,"close":535,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",0.2778,0.009,3.19,30113.553311,138,0.2939,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",0.2669,0.3039,0.282,0.0102,3.75,45515.45726,218,0.2835,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",0.2866,0.2636,0.2718,-0.0147,-5.13,24374.057062,120,0.276,{"date":617,"open":618,"high":619,"low":358,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",0.2851,0.2933,0.2865,0.0015,0.53,8145.545488,60,0.2863,{"date":627,"open":358,"high":628,"low":358,"close":358,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",0.3048,-0.0003,-0.11,17215.86113,244,0.2956,{"date":635,"open":563,"high":563,"low":358,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":313,"vwap":436},"2026-07-27",0.2853,-0.0044,-1.52,36576.076189,{"date":641,"open":475,"high":563,"low":358,"close":642,"change":457,"percent_change":566,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.2897,46003.873928,164,0.2954,{"date":647,"open":648,"high":327,"low":648,"close":347,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",0.273001,0.0096,3.42,20148.673364,129,0.2952,{"date":655,"open":656,"high":657,"low":339,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":645},"2026-07-22",0.290101,0.3092,0.2811,-0.0189,-6.3,35033.740859,184,{"date":664,"open":665,"high":666,"low":298,"close":475,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",0.253,0.315,0.0253,9.21,125664.492454,305,0.2885,{"date":673,"open":513,"high":513,"low":121,"close":674,"change":303,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",0.27465,-2.62,52224.378753,253,0.2738,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":111,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-17",0.30000001,0.30700001,0.27700001,0.28200001,-3.42,50500,{"date":688,"open":503,"high":689,"low":526,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-16",0.33700001,0.292,-0.019,-6.11,133600,{"date":695,"open":503,"high":696,"low":503,"close":697,"change":457,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-15",0.34,0.31099999,-0.32,79200,{"date":701,"open":689,"high":689,"low":503,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-14",0.31200001,-0.026,-7.69,119400,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":66,"volume":713,"transactions":9,"vwap":711},"2026-07-13",0.33899999,0.345,0.31400001,0.338,0.003,134600,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":274,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",0.31999999,0.34999999,0.33500001,-2.33,68200,{"date":722,"open":723,"high":717,"low":710,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",0.34099999,0.34299999,0.029,9.24,106800,{"date":729,"open":716,"high":717,"low":730,"close":710,"change":691,"percent_change":731,"volume":732,"transactions":9,"vwap":710},"2026-07-08",0.30399999,-5.71,163700,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",0.375,0.33199999,0.333,-0.044,-11.67,259300,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",0.324,0.47999999,0.377,0.053,16.36,6532400,{"date":750,"open":751,"high":752,"low":743,"close":743,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":743},"2026-07-02",0.354,0.36000001,-0.04,-10.99,23600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",0.368,0.382,0.35100001,0.36399999,-0.004,-1.09,24300,{"date":766,"open":767,"high":146,"low":768,"close":758,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":758},"2026-06-30",0.36899999,0.33000001,-0.007,-1.87,60700,{"date":773,"open":774,"high":775,"low":774,"close":735,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":735},"2026-06-29",0.32300001,0.38999999,0.052,16.1,122700,{"date":780,"open":666,"high":696,"low":666,"close":774,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":774},"2026-06-26",0.006,1.89,24900,{"date":785,"open":786,"high":717,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",0.34200001,0.317,-0.024,-7.04,26100,{"date":792,"open":793,"high":388,"low":794,"close":723,"change":457,"percent_change":795,"volume":796,"transactions":9,"vwap":723},"2026-06-24",0.35600001,0.32100001,-0.29,72800,{"date":798,"open":737,"high":388,"low":768,"close":786,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":786},"2026-06-23",0.01,3.01,63300,{"date":803,"open":752,"high":804,"low":736,"close":736,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":736},"2026-06-22",0.37099999,-0.033,-9.04,84500,{"date":809,"open":745,"high":810,"low":717,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",0.39500001,0.36500001,-0.023,-5.93,148700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",0.43000001,0.435,0.384,0.38800001,-0.056,-12.61,98600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",0.46599999,0.47,0.40000001,0.44400001,-0.015,-3.27,243100,{"date":834,"open":146,"high":835,"low":761,"close":836,"change":197,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-15",0.5,0.45899999,22.4,1476600,{"date":840,"open":841,"high":842,"low":696,"close":735,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":735},"2026-06-12",0.34400001,0.38499999,0.033,9.65,418100,{"date":847,"open":848,"high":819,"low":849,"close":786,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":786},"2026-06-11",0.35299999,0.32800001,-0.083,-19.53,841600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":65,"volume":859,"transactions":9,"vwap":857},"2026-06-10",0.31600001,0.44999999,0.42500001,0.085,6082700,{"date":861,"open":717,"high":862,"low":863,"close":696,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":696},"2026-06-09",0.36300001,0.322,0.02,6.25,299400,{"date":868,"open":869,"high":862,"low":869,"close":716,"change":725,"percent_change":870,"volume":871,"transactions":9,"vwap":716},"2026-06-08",0.29100001,9.97,337700,{"date":873,"open":666,"high":737,"low":874,"close":869,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":869},"2026-06-05",0.28999999,-0.034,-10.46,164300,{"date":879,"open":681,"high":810,"low":681,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",0.32499999,0.035,12.07,1382500,{"date":885,"open":886,"high":768,"low":887,"close":874,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":874},"2026-06-03",0.32600001,0.28299999,-0.035,-10.77,85400,{"date":892,"open":708,"high":893,"low":716,"close":880,"change":781,"percent_change":894,"volume":895,"transactions":9,"vwap":880},"2026-06-02",0.34599999,1.88,43900,{"date":897,"open":710,"high":696,"low":503,"close":898,"change":359,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-01",0.31900001,0.63,80000,{"date":902,"open":774,"high":689,"low":903,"close":787,"change":762,"percent_change":904,"volume":905,"transactions":9,"vwap":787},"2026-05-29",0.31299999,-1.25,244900,{"date":907,"open":908,"high":768,"low":855,"close":794,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":794},"2026-05-28",0.329,0.004,1.26,43700,{"date":913,"open":787,"high":768,"low":681,"close":787,"change":265,"percent_change":914,"volume":915,"transactions":9,"vwap":787},"2026-05-27",1.6,101400,{"date":917,"open":887,"high":716,"low":887,"close":702,"change":864,"percent_change":918,"volume":919,"transactions":9,"vwap":702},"2026-05-26",6.85,115000,{"date":921,"open":922,"high":923,"low":924,"close":690,"change":457,"percent_change":566,"volume":925,"transactions":9,"vwap":690},"2026-05-22",0.29300001,0.29800001,0.28400001,31000,{"date":927,"open":928,"high":716,"low":887,"close":922,"change":387,"percent_change":696,"volume":929,"transactions":9,"vwap":922},"2026-05-21",0.29899999,141300,{"date":931,"open":928,"high":932,"low":933,"close":690,"change":591,"percent_change":934,"volume":935,"transactions":9,"vwap":690},"2026-05-20",0.32699999,0.27599999,3.18,245200,{"date":937,"open":938,"high":681,"low":939,"close":887,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":887},"2026-05-19",0.28099999,0.27500001,0.008,2.91,268000,{"date":944,"open":855,"high":768,"low":945,"close":939,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":939},"2026-05-18",0.25600001,-0.069,-20.06,627300,{"date":950,"open":951,"high":952,"low":513,"close":841,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":841},"2026-05-15",0.303,0.449,0.045,15.05,4086200,{"date":957,"open":958,"high":932,"low":958,"close":928,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":928},"2026-05-14",0.25999999,0.037,14.12,192800,{"date":963,"open":964,"high":526,"low":964,"close":965,"change":387,"percent_change":146,"volume":823,"transactions":9,"vwap":965},"2026-05-13",0.257,0.26199999,{"date":967,"open":945,"high":526,"low":945,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-12",0.26100001,-0.002,-0.76,98400,{"date":973,"open":666,"high":666,"low":958,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-11",0.26300001,-0.03,-10.24,224300,{"date":979,"open":869,"high":503,"low":526,"close":922,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":922},"2026-05-08",0.007,2.45,145000,{"date":984,"open":874,"high":503,"low":358,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-07",0.28600001,-0.009,-3.05,95500,{"date":990,"open":951,"high":716,"low":526,"close":991,"change":387,"percent_change":696,"volume":992,"transactions":9,"vwap":991},"2026-05-06",0.29499999,46800,{"date":994,"open":697,"high":697,"low":995,"close":995,"change":703,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-05",0.294,-8.13,22500,{"date":999,"open":526,"high":768,"low":526,"close":716,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":716},"2026-05-04",0.019,6.31,137900,{"date":1004,"open":1005,"high":710,"low":874,"close":1006,"change":940,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-01",0.30599999,0.301,2.73,40500,{"date":1010,"open":928,"high":768,"low":869,"close":922,"change":769,"percent_change":719,"volume":1011,"transactions":9,"vwap":922},"2026-04-30",39200,{"date":1013,"open":898,"high":718,"low":874,"close":681,"change":975,"percent_change":1014,"volume":1015,"transactions":9,"vwap":681},"2026-04-29",-9.09,118200,{"date":1017,"open":849,"high":717,"low":849,"close":768,"change":762,"percent_change":1018,"volume":1019,"transactions":9,"vwap":768},"2026-04-28",-1.2,17000,{"date":1021,"open":696,"high":717,"low":768,"close":1022,"change":387,"percent_change":475,"volume":1023,"transactions":9,"vwap":1022},"2026-04-27",0.33399999,46000,{"date":1025,"open":1026,"high":388,"low":880,"close":737,"change":265,"percent_change":19,"volume":1027,"transactions":9,"vwap":737},"2026-04-24",0.336,38600,{"date":1029,"open":724,"high":862,"low":880,"close":849,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":849},"2026-04-23",-0.022,-6.29,37100,{"date":1034,"open":1035,"high":146,"low":736,"close":717,"change":788,"percent_change":1036,"volume":1037,"transactions":9,"vwap":717},"2026-04-22",0.37799999,-6.42,167600,{"date":1039,"open":1040,"high":759,"low":880,"close":1041,"change":799,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-21",0.35699999,0.37400001,2.75,204900,{"date":1045,"open":1022,"high":811,"low":855,"close":761,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":761},"2026-04-20",0.041,12.69,262400,{"date":1050,"open":718,"high":711,"low":1051,"close":774,"change":980,"percent_change":1052,"volume":1053,"transactions":9,"vwap":774},"2026-04-17",0.30500001,2.22,67900,{"date":1055,"open":768,"high":723,"low":951,"close":855,"change":830,"percent_change":1056,"volume":1057,"transactions":9,"vwap":855},"2026-04-16",-4.53,225500,{"date":1059,"open":1040,"high":811,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-15",0.31799999,0.331,-0.014,-4.06,167300,{"date":1066,"open":1061,"high":761,"low":768,"close":709,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":709},"2026-04-14",0.021,6.48,100100,{"date":1071,"open":723,"high":761,"low":697,"close":743,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":743},"2026-04-13",-0.018,-5.26,103100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":786,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":786},"2026-04-10",0.29699999,0.36700001,0.036,11.76,182800,{"date":1083,"open":1060,"high":1060,"low":874,"close":1005,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1005},"2026-04-09",0.016,5.52,113600,{"date":1088,"open":743,"high":711,"low":887,"close":874,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":874},"2026-04-08",-0.041,-12.39,260100,{"date":1093,"open":711,"high":1094,"low":874,"close":1061,"change":969,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1061},"2026-04-07",0.35499999,-0.6,245600,{"date":1098,"open":768,"high":717,"low":1006,"close":737,"change":762,"percent_change":1099,"volume":1100,"transactions":9,"vwap":737},"2026-04-06",-1.19,191500,{"date":1102,"open":682,"high":696,"low":1103,"close":689,"change":843,"percent_change":1104,"volume":1105,"transactions":9,"vwap":689},"2026-04-02",0.27200001,10.86,318400,{"date":1107,"open":903,"high":1108,"low":938,"close":730,"change":387,"percent_change":338,"volume":1109,"transactions":9,"vwap":730},"2026-04-01",0.41,1657300,{"date":1111,"open":1112,"high":1112,"low":985,"close":951,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":951},"2026-03-31",0.43599999,-0.142,-31.91,699100,{"date":1117,"open":1118,"high":1119,"low":1060,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-30",0.47099999,0.491,0.44499999,-0.025,-5.32,238400,{"date":1125,"open":1126,"high":1127,"low":856,"close":827,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":827},"2026-03-27",0.50999999,0.52999997,-0.05,-9.62,288600,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-26",0.58999997,0.50300002,0.51999998,-0.07,-11.86,197700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1133,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1133},"2026-03-25",0.55400002,0.64700001,0.53500003,0.044,8.06,295900,{"date":1148,"open":1149,"high":1150,"low":1135,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-24",0.66299999,0.69999999,0.546,-0.134,-19.71,873000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-23",0.66900003,1.08,0.64999998,0.68000001,0.08,13.33,6380700,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-20",0.92000002,0.60000002,-0.308,-33.92,142800,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1046,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-19",0.87900001,0.94,0.90799999,4.73,75200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":805,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-18",0.90100002,0.94999999,0.86299998,0.86699998,-3.67,12700,{"date":1187,"open":1181,"high":1181,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-17",0.89999998,-0.031,-3.33,24200,{"date":1193,"open":88,"high":88,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-16",0.921,0.93099999,-0.079,-7.82,41800,{"date":1200,"open":45,"high":88,"low":1201,"close":101,"change":864,"percent_change":1202,"volume":1203,"transactions":9,"vwap":101},"2026-03-13",0.98000002,2.02,14200,{"date":1205,"open":45,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-12",1.007,0.98100001,0.99000001,-0.02,-1.98,7700,{"date":1213,"open":88,"high":88,"low":45,"close":101,"change":799,"percent_change":45,"volume":1214,"transactions":9,"vwap":101},"2026-03-11",9600,{"date":1216,"open":1217,"high":1218,"low":1201,"close":45,"change":980,"percent_change":1219,"volume":1220,"transactions":9,"vwap":45},"2026-03-10",1.03,1.054,0.7,7900,{"date":1222,"open":101,"high":1223,"low":1201,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-09",1.04,0.99299997,-0.047,-4.52,21700,{"date":1229,"open":1217,"high":1158,"low":1217,"close":1223,"change":864,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1223},"2026-03-06",1.96,5800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":88,"change":1237,"percent_change":1238,"volume":790,"transactions":9,"vwap":88},"2026-03-05",1.07,1.1,0.96799999,-0.08,-7.27,{"date":1240,"open":1158,"high":1241,"low":1208,"close":1235,"change":111,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1235},"2026-03-04",1.15,-0.9,26500,{"date":1245,"open":59,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-03",1.22,1.106,1.11,-0.09,-7.5,15600,{"date":1253,"open":1248,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-02",1.235,1.06,1.2,0.09,8.11,48900,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1248,"change":864,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1248},"2026-02-27",1.05,1.17,1.83,18200,{"date":1267,"open":1217,"high":1247,"low":101,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-26",1.09,0.07,6.86,33400,{"date":1273,"open":101,"high":1262,"low":1274,"close":88,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":88},"2026-02-25",0.98699999,0.03,3.03,11800,{"date":1279,"open":1280,"high":88,"low":1281,"close":1208,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1208},"2026-02-24",0.97000003,0.95999998,0.025,2.59,21200,{"date":1286,"open":1217,"high":1287,"low":1281,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-23",1.065,0.96499997,-0.075,-7.21,30000,{"date":1293,"open":1262,"high":1294,"low":88,"close":1223,"change":111,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1223},"2026-02-20",1.127,-0.95,32700,{"date":1298,"open":1234,"high":1158,"low":1299,"close":1262,"change":1300,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1262},"2026-02-19",1.014,0,29400,{"date":1303,"open":1223,"high":1158,"low":1223,"close":1262,"change":1300,"percent_change":1300,"volume":1304,"transactions":9,"vwap":1262},"2026-02-18",20500,{"date":1306,"open":1235,"high":1307,"low":1274,"close":1262,"change":1128,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1262},"2026-02-17",1.178,-4.55,49400,{"date":1311,"open":1235,"high":1312,"low":1313,"close":1235,"change":975,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1235},"2026-02-13",1.198,1.051,-2.65,49000,{"date":1317,"open":59,"high":59,"low":1158,"close":116,"change":1128,"percent_change":1318,"volume":1319,"transactions":9,"vwap":116},"2026-02-12",-4.24,46600,{"date":1321,"open":1223,"high":1322,"low":1223,"close":369,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":369},"2026-02-11",1.291,-0.15,-11.28,170800,{"date":1327,"open":1248,"high":557,"low":1328,"close":1329,"change":121,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-10",1.082,1.33,23.15,669400,{"date":1333,"open":1334,"high":1335,"low":101,"close":1158,"change":1336,"percent_change":1073,"volume":1337,"transactions":9,"vwap":1158},"2026-02-09",1.16,1.23,-0.06,68600,{"date":1339,"open":1329,"high":1340,"low":1248,"close":1341,"change":1237,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-06",1.41,1.14,-6.56,74000,{"date":1345,"open":914,"high":1346,"low":1281,"close":1246,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1246},"2026-02-05",1.66,-0.26,-17.57,496400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-04",2.64,1.411,1.48,-0.91,-38.08,401900,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":178,"volume":1363,"transactions":9,"vwap":1361},"2026-02-03",3,2.39,-0.55,45900,{"date":1365,"open":518,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-02",3.55,2.853,2.94,-0.59,-16.71,78200,{"date":1373,"open":87,"high":1374,"low":87,"close":1375,"change":1128,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-30",3.79,3.53,-1.4,3300,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1136,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-29",3.69,3.31,3.58,-1.92,2400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-28",3.262,3.8,3.26,3.65,0.21,6.1,5100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-27",3.56,3.692,3.253,3.44,-0.18,-4.97,6500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-26",3.68,4.04,3.49,3.62,-0.1,-2.69,3700,{"date":1413,"open":1414,"high":1414,"low":1382,"close":1415,"change":1323,"percent_change":1416,"volume":1411,"transactions":9,"vwap":1415},"2026-01-23",3.86,3.72,-3.88,{"date":1418,"open":1419,"high":1420,"low":1374,"close":1421,"change":1161,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-22",3.85,3.93,3.87,2.11,16200,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1374,"change":864,"percent_change":622,"volume":1019,"transactions":9,"vwap":1374},"2026-01-21",3.6,4,{"date":1429,"open":1430,"high":1431,"low":1396,"close":1431,"change":1432,"percent_change":81,"volume":1433,"transactions":9,"vwap":1431},"2026-01-20",3.715,3.77,0.05,1700,{"date":1435,"open":1426,"high":602,"low":1426,"close":1415,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1415},"2026-01-16",0.2,5.68,4100,{"date":1440,"open":1441,"high":1421,"low":1442,"close":187,"change":1300,"percent_change":1300,"volume":1443,"transactions":9,"vwap":187},"2026-01-15",3.59,3.45,4800,{"date":1445,"open":1446,"high":1447,"low":187,"close":187,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":187},"2026-01-14",3.63,3.96,-0.13,-3.56,15800,{"date":1452,"open":1453,"high":1414,"low":518,"close":1390,"change":1454,"percent_change":1455,"volume":1220,"transactions":9,"vwap":1390},"2026-01-13",3.587,-0.19,-4.95,{"date":1457,"open":1458,"high":1458,"low":602,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-12",3.98,3.84,-0.14,-3.52,3500,{"date":1464,"open":1465,"high":1458,"low":1408,"close":1458,"change":207,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1458},"2026-01-09",3.78,3.92,1600,{"date":1469,"open":1470,"high":1471,"low":1388,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-08",4.02,4.233,3.83,-0.145,-3.65,5700,{"date":1477,"open":1420,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":981,"volume":1482,"transactions":9,"vwap":1480},"2026-01-07",4.32,3.81,3.975,0.095,4000,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":126,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-06",3.61,3.91,3.88,11.49,7400,{"date":1491,"open":1441,"high":1441,"low":1492,"close":1493,"change":1409,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-05",3.25,3.48,-2.79,8800,{"date":1497,"open":1415,"high":1415,"low":1498,"close":1382,"change":630,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1382},"2026-01-02",3.3,-2.98,10500,{"date":1502,"open":1415,"high":1421,"low":1366,"close":1380,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1380},"2025-12-31",-0.16,-4.16,10300,{"date":1507,"open":1508,"high":1509,"low":1419,"close":1419,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1419},"2025-12-30",3.9,4.037,-0.27,-6.55,9300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1400,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-29",4.185,4.24,4.1,4.12,-4.19,4700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1432,"percent_change":369,"volume":1527,"transactions":9,"vwap":1526},"2025-12-26",4.22,4.34,4.18,4.3,5500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1336,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-24",4.27,4.41,4.25,-1.39,3100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1249,"percent_change":537,"volume":1540,"transactions":9,"vwap":1539},"2025-12-23",4.662,4.68,4.31,6200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":331,"volume":1512,"transactions":9,"vwap":1546},"2025-12-22",4.58,4.697,4.372,4.4,0.04,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-19",4.99,5.04,4.36,-0.65,-12.97,51700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1300,"percent_change":1300,"volume":1561,"transactions":9,"vwap":1559},"2025-12-18",4.96,5.01,4.74,5000,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1559,"change":1300,"percent_change":1300,"volume":1566,"transactions":9,"vwap":1559},"2025-12-17",5.6,4.589,6000,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1559,"change":1503,"percent_change":275,"volume":1571,"transactions":9,"vwap":1559},"2025-12-16",5.21,4.95,3900,{"date":1573,"open":1085,"high":1437,"low":1574,"close":1575,"change":1347,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-15",5.16,5.17,-4.79,6900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1243,"transactions":9,"vwap":1583},"2025-12-12",5.97,6.235,4.98,5.43,-0.61,-10.1,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1347,"percent_change":1592,"volume":1566,"transactions":9,"vwap":1591},"2025-12-11",5.98,6.115,5.9,6.04,-4.13,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1595,"change":1300,"percent_change":1300,"volume":1598,"transactions":9,"vwap":1595},"2025-12-10",6.3,6.35,6.28,1800,{"date":1600,"open":1601,"high":1602,"low":1595,"close":1595,"change":1603,"percent_change":1604,"volume":1402,"transactions":9,"vwap":1595},"2025-12-09",6.72,7.086,-0.33,-4.98,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-08",6.7,6.82,6.5,6.63,-0.37,-5.29,12800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1277,"transactions":9,"vwap":1618},"2025-12-05",7.42,7.44,7,-0.36,-4.89,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-04",7.473,7.22,7.36,-0.21,-2.77,13300,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1436,"volume":1634,"transactions":9,"vwap":1632},"2025-12-03",7.5,7.57,0.015,17900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":953,"percent_change":1641,"volume":1450,"transactions":9,"vwap":1640},"2025-12-02",7.6,7.72,7.505,7.555,0.6,{"date":1643,"open":16,"high":1644,"low":1631,"close":1645,"change":1454,"percent_change":237,"volume":1646,"transactions":9,"vwap":1645},"2025-12-01",7.906,7.51,36500,{"date":1648,"open":1649,"high":1649,"low":1650,"close":16,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":16},"2025-11-28",7.9,7.53,-0.17,-2.16,11100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1203,"transactions":9,"vwap":1659},"2025-11-26",8.1,8.27,7.85,7.87,-0.12,-1.5,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":111,"percent_change":1660,"volume":1667,"transactions":9,"vwap":1666},"2025-11-25",7.81,8.35,7.99,60800,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1503,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-24",7.95,8.79,8,-1.96,15100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-21",7.92,8.45,7.91,8.16,0.18,2.26,47400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-20",8.69,7.98,-0.51,-6.01,60200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-19",8.9,9.135,8.49,-0.41,-4.61,23900,{"date":1700,"open":15,"high":1701,"low":1702,"close":1693,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1693},"2025-11-18",9.44,8.81,-0.2,-2.2,75400,{"date":1707,"open":1708,"high":15,"low":1709,"close":1709,"change":1400,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-17",9.23,9.1,-1.94,47200,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1268,"volume":1718,"transactions":9,"vwap":1716},"2025-11-14",9.5,9.08,9.28,0.1,20600,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-13",9.495,9.18,-0.24,-2.55,23700,{"date":1727,"open":1728,"high":1714,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-12",9.022,9.42,-0.154,-1.61,28700,{"date":1734,"open":1735,"high":1736,"low":726,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-11",9.49,9.71,9.574,0.424,4.63,30800,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1362,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-10",9.64,9.02,9.15,-5.67,20700,{"date":1749,"open":1735,"high":1750,"low":1716,"close":1750,"change":835,"percent_change":1583,"volume":1751,"transactions":9,"vwap":1750},"2025-11-07",9.7,29600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-06",9.6,9.685,9.2,-0.685,-6.93,37400,{"date":1761,"open":1754,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-05",10.08,9.57,9.885,0.395,4.16,47800,{"date":1769,"open":1693,"high":1770,"low":1693,"close":1735,"change":1473,"percent_change":1661,"volume":1771,"transactions":9,"vwap":1735},"2025-11-04",9.58,38000,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-03",9.45,9.705,9.635,0.175,1.85,24100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":696,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-31",9.35,9.46,9.095,3.73,2100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1323,"percent_change":1793,"volume":1402,"transactions":9,"vwap":1792},"2025-10-30",9.27,9.3,9.01,9.12,-1.62,{"date":1795,"open":1709,"high":1796,"low":1709,"close":1789,"change":630,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1789},"2025-10-29",9.279,-1.17,1100,{"date":1800,"open":1801,"high":1802,"low":1791,"close":1802,"change":1275,"percent_change":141,"volume":1803,"transactions":9,"vwap":1802},"2025-10-28",9.36,9.38,4400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1782,"change":799,"percent_change":1809,"volume":1433,"transactions":9,"vwap":1782},"2025-10-27",9.33,9.358,9.142,0.11,{"date":1811,"open":1812,"high":1812,"low":1790,"close":15,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":15},"2025-10-24",9.59,-0.46,-4.69,2000,{"date":1817,"open":1774,"high":1818,"low":668,"close":1819,"change":126,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-23",10.1,9.8,4.26,2800,{"date":1823,"open":1708,"high":1824,"low":1825,"close":1824,"change":1660,"percent_change":1826,"volume":1598,"transactions":9,"vwap":1824},"2025-10-22",9.4,9.175,-1.26,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1275,"percent_change":141,"volume":1831,"transactions":9,"vwap":1830},"2025-10-21",9.071,9.52,1500,{"date":1833,"open":1834,"high":1735,"low":1835,"close":1735,"change":503,"percent_change":1836,"volume":1534,"transactions":9,"vwap":1735},"2025-10-20",9.11,9,3.38,{"date":1838,"open":1839,"high":1774,"low":1722,"close":1722,"change":1703,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1722},"2025-10-17",9.26,-2.13,3200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1802,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1802},"2025-10-16",9.22,9.39,9.07,0.24,2.63,28300,{"date":1851,"open":1770,"high":1852,"low":1853,"close":1853,"change":1813,"percent_change":1576,"volume":1571,"transactions":9,"vwap":1853},"2025-10-15",9.69,9.14,{"date":1855,"open":1756,"high":1754,"low":1756,"close":1754,"change":1809,"percent_change":1334,"volume":1475,"transactions":9,"vwap":1754},"2025-10-14",{"date":1857,"open":1754,"high":1858,"low":1859,"close":1735,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1735},"2025-10-13",9.795,8.83,0.16,1.71,14500,{"date":1864,"open":1865,"high":1866,"low":1834,"close":1806,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1806},"2025-10-10",9.72,9.945,-0.39,-4.01,43200,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1865,"change":1503,"percent_change":1793,"volume":1874,"transactions":9,"vwap":1865},"2025-10-09",9.266,9.874,6600,{"date":1876,"open":1877,"high":1877,"low":1801,"close":1878,"change":1879,"percent_change":1230,"volume":1243,"transactions":9,"vwap":1878},"2025-10-08",10.38,9.88,0.19,{"date":1881,"open":1882,"high":1852,"low":1801,"close":1852,"change":1883,"percent_change":1884,"volume":1841,"transactions":9,"vwap":1852},"2025-10-07",9.41,-0.215,-2.17,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":518,"volume":1505,"transactions":9,"vwap":1888},"2025-10-06",9.325,9.905,0.335,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1763,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1763},"2025-10-03",9.87,10.57,9.55,-0.605,-5.95,13800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1121,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-02",9.767,10.31,9.74,10.175,-0.25,5300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":753,"percent_change":1867,"volume":1227,"transactions":9,"vwap":1911},"2025-10-01",10.4,10.48,10.113,10.2,{"date":1913,"open":1914,"high":1915,"low":1735,"close":1916,"change":899,"percent_change":1917,"volume":1304,"transactions":9,"vwap":1916},"2025-09-30",9.53,10.675,10.24,6.56,{"date":1919,"open":1845,"high":1920,"low":1782,"close":1921,"change":1362,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-29",10.535,9.61,-5.41,41600,{"date":1925,"open":1878,"high":1926,"low":1756,"close":1927,"change":1209,"percent_change":1703,"volume":1928,"transactions":9,"vwap":1927},"2025-09-26",10.385,10.16,86400,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1553,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-25",10.83,9.85,10.18,-6,16100,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1931,"change":1940,"percent_change":1941,"volume":1667,"transactions":9,"vwap":1931},"2025-09-24",11.58,9.16,-0.92,-7.83,{"date":1943,"open":1702,"high":1944,"low":1702,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-23",11.79,11.75,2.82,31.58,75500,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-22",9.98,8.835,8.93,-1,-10.07,19600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1336,"percent_change":1095,"volume":1963,"transactions":9,"vwap":1962},"2025-09-19",9.17,9.99,8.75,9.93,311200,{"date":1965,"open":1966,"high":1967,"low":1830,"close":1960,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1960},"2025-09-18",11.06,11.8,-0.45,-4.31,312400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-17",8.46,10.55,8.22,10.44,2.23,27.16,87700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":151,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-16",7.8,8.535,7.11,8.21,4.45,234600,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-15",7.26,7.89,7.86,0.477,6.46,23800,{"date":1997,"open":1998,"high":16,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-12",7.41,7.105,7.383,-0.207,-2.73,17200,{"date":2005,"open":2006,"high":2007,"low":1618,"close":2007,"change":503,"percent_change":1820,"volume":2008,"transactions":9,"vwap":2007},"2025-09-11",7.46,7.59,22200,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":1454,"percent_change":2013,"volume":1185,"transactions":9,"vwap":2012},"2025-09-10",7.491,7.28,-2.54,{"date":2015,"open":1631,"high":1631,"low":2016,"close":204,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":204},"2025-09-09",7.31,0.14,1.91,4300,{"date":2021,"open":2022,"high":1637,"low":2023,"close":2024,"change":1161,"percent_change":1235,"volume":2025,"transactions":9,"vwap":2024},"2025-09-08",7.3,7.29,7.33,18600,{"date":2027,"open":1616,"high":2028,"low":2029,"close":2029,"change":1503,"percent_change":1652,"volume":1462,"transactions":9,"vwap":2029},"2025-09-05",7.69,7.25,{"date":2031,"open":1638,"high":2032,"low":1998,"close":1998,"change":2033,"percent_change":2034,"volume":1577,"transactions":9,"vwap":1998},"2025-09-04",7.83,-0.22,-2.88,{"date":2036,"open":2037,"high":2032,"low":1616,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-03",7.755,7.63,0.13,1.73,13600,{"date":2043,"open":2044,"high":2045,"low":2044,"close":1631,"change":111,"percent_change":1448,"volume":2046,"transactions":9,"vwap":1631},"2025-09-02",7.43,7.855,10700,{"date":2048,"open":2049,"high":1679,"low":2050,"close":1645,"change":1651,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1645},"2025-08-29",7.58,7.48,-2.21,9900,{"date":2054,"open":1664,"high":1666,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":1571,"transactions":9,"vwap":2055},"2025-08-28",7.68,-0.42,-5.19,{"date":2059,"open":1656,"high":1656,"low":1656,"close":1656,"change":1300,"percent_change":1300,"volume":1300,"transactions":9,"vwap":1656},"2025-08-27",{"date":2061,"open":2062,"high":2062,"low":2063,"close":1656,"change":1269,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1656},"2025-08-26",8.25,7.78,0.87,19500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":799,"percent_change":218,"volume":2072,"transactions":9,"vwap":2071},"2025-08-25",7.96,8.19,7.885,8.03,32800,{"date":2074,"open":1616,"high":2071,"low":1616,"close":2075,"change":835,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-22",8.02,6.65,4600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":1611,"percent_change":1814,"volume":2083,"transactions":9,"vwap":2082},"2025-08-21",8.215,8.33,7.52,16900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1991,"change":1161,"percent_change":88,"volume":2089,"transactions":9,"vwap":1991},"2025-08-20",7.951,8.39,7.645,27000,{"date":2091,"open":1656,"high":2092,"low":1664,"close":1664,"change":566,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1664},"2025-08-19",8.77,-4.17,35700,{"date":2096,"open":16,"high":2097,"low":1616,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-18",8.6,8.15,0.58,7.66,29800,{"date":2103,"open":2049,"high":2104,"low":2105,"close":1632,"change":2106,"percent_change":1136,"volume":2107,"transactions":9,"vwap":1632},"2025-08-15",7.604,7.01,-0.005,9100,{"date":2109,"open":1638,"high":2110,"low":1990,"close":2111,"change":2112,"percent_change":45,"volume":2113,"transactions":9,"vwap":2111},"2025-08-14",7.76,7.575,0.075,9400,{"date":2115,"open":2116,"high":1672,"low":2117,"close":1631,"change":106,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1631},"2025-08-13",7.455,7.395,0.81,15400,{"date":2121,"open":1650,"high":2100,"low":2122,"close":1617,"change":1651,"percent_change":2123,"volume":1751,"transactions":9,"vwap":1617},"2025-08-12",7.38,-2.23,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":1249,"percent_change":1797,"volume":2129,"transactions":9,"vwap":2128},"2025-08-11",7.65,7.79,7.61,65400,{"date":2131,"open":1645,"high":2132,"low":1645,"close":16,"change":1275,"percent_change":2133,"volume":2134,"transactions":9,"vwap":16},"2025-08-08",8.025,0.39,79900,{"date":2136,"open":2137,"high":2137,"low":204,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-07",8.95,7.67,-0.52,-6.35,98300,{"date":2143,"open":1982,"high":2144,"low":2145,"close":2069,"change":121,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2069},"2025-08-06",8.976,7.75,3.15,129800,{"date":2149,"open":2150,"high":2150,"low":2024,"close":2151,"change":1696,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-05",8.435,7.94,-4.91,124300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1665,"change":1904,"percent_change":304,"volume":2159,"transactions":9,"vwap":1665},"2025-08-04",8.52,9.725,8.2,52200,{"date":2161,"open":1973,"high":2162,"low":18,"close":2097,"change":2017,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2097},"2025-08-01",8.84,1.65,56300,{"date":2166,"open":1782,"high":2167,"low":1975,"close":1973,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1973},"2025-07-31",9.625,-0.56,-6.21,59900,{"date":2172,"open":1750,"high":1932,"low":1973,"close":1744,"change":795,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1744},"2025-07-30",-3.11,93700,{"date":2176,"open":1911,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1238,"volume":2181,"transactions":9,"vwap":2179},"2025-07-29",11.13,9.13,9.31,-0.73,99300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":1696,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-28",10.45,11.5,10.04,-3.92,106300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2184,"change":2194,"percent_change":320,"volume":2195,"transactions":9,"vwap":2184},"2025-07-25",10.93,11.434,9.96,-0.5,169700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1235,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-24",10.6,11.57,10,10.95,11.17,99800,{"date":2205,"open":2206,"high":2207,"low":1932,"close":1932,"change":1454,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1932},"2025-07-23",9.924,10.801,-1.89,99000,{"date":2211,"open":1974,"high":1974,"low":2212,"close":2186,"change":1369,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2186},"2025-07-22",9.56,-5.55,77700,{"date":2216,"open":2217,"high":1938,"low":1892,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-21",11.47,10.63,-0.66,-5.85,141200,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-18",9.68,11.41,11.29,1.64,16.99,171700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":844,"change":207,"percent_change":2235,"volume":2236,"transactions":9,"vwap":844},"2025-07-17",9.67,10.51,9.395,1.58,111000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1714,"change":1641,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1714},"2025-07-16",8.99,9.83,8.58,6.74,114400,{"date":2245,"open":1666,"high":1693,"low":2128,"close":1693,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1693},"2025-07-15",0.82,10.15,111500,{"date":2250,"open":1939,"high":1939,"low":1666,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-14",8.08,-1.23,-13.21,53500,{"date":2256,"open":1894,"high":2257,"low":2258,"close":2179,"change":2259,"percent_change":2260,"volume":1653,"transactions":9,"vwap":2179},"2025-07-11",9.716,9.03,-0.35,-3.62,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1454,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-10",9.975,10.03,9.408,9.66,-1.93,30500,{"date":2270,"open":2271,"high":2272,"low":1736,"close":1932,"change":1237,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1932},"2025-07-09",9.9,10.045,-0.81,25200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1962,"change":1136,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1962},"2025-07-08",10.27,10.99,9.89,-0.7,23400,{"date":2283,"open":2271,"high":2233,"low":2232,"close":2200,"change":975,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2200},"2025-07-07",-0.3,52500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2264,"change":292,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2264},"2025-07-03",10.07,10.52,9.76,2.77,27800,{"date":2294,"open":2295,"high":2296,"low":844,"close":2290,"change":2168,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2290},"2025-07-02",10.13,10.545,-5.43,37900,{"date":2300,"open":2301,"high":2302,"low":1770,"close":2303,"change":1510,"percent_change":1724,"volume":2304,"transactions":9,"vwap":2303},"2025-07-01",10.75,11.02,10.32,38400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-06-30",12.15,12.536,10.36,10.59,-1.38,-11.53,59600,{"date":2315,"open":2316,"high":2317,"low":2226,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-06-27",13.2,13.23,11.97,-0.85,-6.63,86300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1400,"percent_change":2311,"volume":2328,"transactions":9,"vwap":2327},"2025-06-26",13.09,13.53,12.7,12.82,119500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1257,"percent_change":1219,"volume":2335,"transactions":9,"vwap":2334},"2025-06-25",12.91,13.57,12.88,13,106600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2331,"change":1626,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2331},"2025-06-24",13.45,13.71,12.79,-1.6,107700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1432,"percent_change":146,"volume":2349,"transactions":9,"vwap":2348},"2025-06-23",12.92,13.525,12.66,13.12,102900,{"date":2351,"open":2352,"high":2353,"low":2347,"close":2354,"change":1717,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-20",13.39,13.9,13.07,0.77,235700,{"date":2358,"open":2326,"high":2359,"low":2326,"close":2360,"change":141,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-18",13.878,12.97,2.53,115800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-17",14.13,14.39,12.545,12.65,-1.45,-10.28,111900,{"date":2373,"open":2332,"high":2374,"low":2375,"close":2376,"change":1641,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-16",14.42,13.35,14.1,4.44,111800,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-13",15.53,13.25,13.5,-2.11,-13.52,101900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1056,"volume":2394,"transactions":9,"vwap":2392},"2025-06-12",16.35,16.613,15.47,15.61,-0.74,115600,{"date":2396,"open":2397,"high":175,"low":2398,"close":2389,"change":111,"percent_change":1336,"volume":2399,"transactions":9,"vwap":2389},"2025-06-11",17.14,14.92,148800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":747,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":747},"2025-06-10",13.74,16.6,13.646,3.16,23.94,161300,{"date":2409,"open":2316,"high":2410,"low":2411,"close":2316,"change":218,"percent_change":331,"volume":2412,"transactions":9,"vwap":2316},"2025-06-09",13.6,12.975,154500,{"date":2414,"open":2334,"high":2383,"low":2415,"close":2416,"change":2417,"percent_change":1861,"volume":2418,"transactions":9,"vwap":2416},"2025-06-06",12.84,13.08,0.22,117600,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":975,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-05",12.573,13.48,12.86,-0.23,93100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":699,"transactions":9,"vwap":2431},"2025-06-04",13.19,14,12.67,12.89,-0.64,-4.73,{"date":2435,"open":2436,"high":2429,"low":2436,"close":2325,"change":899,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2325},"2025-06-03",11.61,4.88,57600,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-06-02",12.5,13.806,12.9,-0.49,-3.66,2600,{"date":2448,"open":2334,"high":2449,"low":2450,"close":2352,"change":2451,"percent_change":1416,"volume":2452,"transactions":9,"vwap":2352},"2025-05-30",13.411,12.78,-0.54,4500,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2459,"volume":1450,"transactions":9,"vwap":2457},"2025-05-29",11.83,14.184,13.93,2.355,20.35,{"date":2461,"open":2462,"high":2463,"low":2185,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-05-28",14.49,14.58,11.575,-2.695,-18.89,42200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":1867,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-27",15.15,16.5,14.27,-2.66,32400,{"date":2476,"open":2333,"high":2477,"low":2333,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-23",14.7,14.66,1.82,14.17,19700,{"date":2483,"open":2484,"high":2415,"low":2484,"close":2415,"change":52,"percent_change":2485,"volume":1786,"transactions":9,"vwap":2415},"2025-05-22",11.99,3.97,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":1300,"percent_change":1300,"volume":1300,"transactions":9,"vwap":2488},"2025-05-21",12.35,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2488,"change":1300,"percent_change":1300,"volume":1512,"transactions":9,"vwap":2488},"2025-05-20",11.81,12.41,{"date":2494,"open":2495,"high":2495,"low":1080,"close":2488,"change":1454,"percent_change":638,"volume":1821,"transactions":9,"vwap":2488},"2025-05-19",12.6,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":1702,"volume":2502,"transactions":9,"vwap":2499},"2025-05-16",11.817,12.54,11.63,1.015,8100,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":1128,"percent_change":2507,"volume":1831,"transactions":9,"vwap":2506},"2025-05-15",11.08,11.525,-0.43,{"date":2509,"open":2464,"high":2464,"low":2464,"close":2464,"change":1300,"percent_change":1300,"volume":1300,"transactions":9,"vwap":2464},"2025-05-14",{"date":2511,"open":2464,"high":2464,"low":2464,"close":2464,"change":1300,"percent_change":1300,"volume":1300,"transactions":9,"vwap":2464},"2025-05-13",{"date":2513,"open":2514,"high":2514,"low":2515,"close":2464,"change":2516,"percent_change":2517,"volume":1815,"transactions":9,"vwap":2464},"2025-05-12",11.65,11.325,0.545,4.94,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-09",11.43,11.03,-0.265,-2.35,1300,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2528,"change":666,"percent_change":2529,"volume":1786,"transactions":9,"vwap":2528},"2025-05-08",10.17,11.295,2.87,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2033,"percent_change":1673,"volume":1467,"transactions":9,"vwap":2534},"2025-05-07",11.2,10.64,10.98,{"date":2536,"open":2532,"high":2532,"low":2532,"close":2532,"change":1300,"percent_change":1300,"volume":2537,"transactions":9,"vwap":2532},"2025-05-06",900,{"date":2539,"open":2540,"high":2541,"low":2200,"close":2532,"change":2194,"percent_change":2542,"volume":2452,"transactions":9,"vwap":2532},"2025-05-05",11.26,11.4,-4.27,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":126,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-02",11.236,11.82,11.14,11.7,3.54,8700,{"date":2552,"open":2553,"high":2514,"low":2554,"close":2555,"change":1681,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-01",11.1,11.09,11.3,1.62,7000,{"date":2559,"open":2560,"high":2491,"low":2561,"close":2562,"change":2424,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-30",11.27,11.05,11.12,-2.03,14600,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":696,"percent_change":80,"volume":2570,"transactions":9,"vwap":2569},"2025-04-29",11,11.9,11.35,17400,{"date":2572,"open":2573,"high":2573,"low":2573,"close":2573,"change":1249,"percent_change":2273,"volume":2574,"transactions":9,"vwap":2573},"2025-04-28",11.01,4200,{"date":2576,"open":2553,"high":2553,"low":2553,"close":2553,"change":2056,"percent_change":1474,"volume":1467,"transactions":9,"vwap":2553},"2025-04-25",{"date":2578,"open":2579,"high":2580,"low":2579,"close":2580,"change":136,"percent_change":2581,"volume":1467,"transactions":9,"vwap":2580},"2025-04-24",10.711,11.52,6.08,{"date":2583,"open":2584,"high":2185,"low":1908,"close":1104,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1104},"2025-04-23",11.035,-0.63,-5.48,41000,{"date":179,"open":2278,"high":2589,"low":2278,"close":1488,"change":835,"percent_change":2590,"volume":1653,"transactions":9,"vwap":1488},11.53,4.55]