[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMGL":3,"homepage-market-summary":30,"stock-historical-BMGL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BMGL","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},"Basel Medical Group Ltd Ordinary Shares","Nasdaq",null,"Common Stock","Basel Medical Group Ltd provides general and subspecialized orthopedic, trauma and sports medicine services such as knee\u002Fhip replacements, sports medicine\u002Fsurgery, spine surgery, foot\u002Fankle surgery and minimally invasive orthopedic procedures, as well as neurosurgical treatments. The services provided by clinics include, but are not limited to, consultation, medical diagnosis and medical or surgical treatments for orthopedic, trauma, sports medicine, general practice, health screening, mental health, women's health and neurosurgical conditions and clinics are equipped with the facilities needed to perform a variety of procedures on site and minor surgical services. Key revenue is generated from Singapore.","70",false,{"close":15,"open":16,"high":17,"low":18,"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},3.28,3.05,3.35,2.95,3.02,0.26,8.61,25025.79583,382,3.1487,10.6,0.38299999,318146.04578035773,28.4,398,{"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":13,"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":13},"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1065277,388826127.261968,-27.11,"2025-04-11",[181,182,191,200,211,221,230,239,248,259,269,279,289,299,310,321,330,338,346,357,365,373,383,394,404,412,421,430,440,448,456,466,476,483,491,500,508,516,527,536,546,554,562,571,580,587,596,606,615,623,629,635,644,652,658,666,674,681,688,697,705,713,721,728,735,743,751,758,766,774,783,788,796,804,812,821,830,839,846,855,863,871,879,884,890,895,902,908,916,923,930,937,943,950,959,964,970,977,985,991,998,1002,1007,1012,1018,1024,1028,1033,1037,1040,1044,1052,1059,1062,1066,1071,1076,1082,1087,1091,1097,1102,1108,1113,1116,1119,1126,1129,1135,1140,1147,1153,1158,1162,1165,1170,1175,1182,1186,1190,1194,1197,1202,1207,1210,1215,1218,1221,1226,1228,1233,1239,1244,1251,1256,1260,1263,1266,1271,1275,1279,1284,1291,1297,1304,1311,1319,1323,1332,1338,1342,1348,1354,1360,1368,1373,1376,1382,1386,1391,1395,1400,1405,1411,1416,1421,1425,1432,1437,1443,1448,1452,1457,1461,1466,1473,1480,1487,1493,1500,1504,1509,1516,1522,1528,1532,1538,1545,1551,1555,1561,1564,1568,1574,1579,1584,1590,1595,1602,1610,1618,1623,1629,1636,1641,1646,1650,1655,1661,1667,1671,1678,1682,1687,1691,1698,1703,1707,1710,1714,1718,1721,1725,1729,1733,1737,1741,1748,1757,1763,1768,1772,1779,1784,1789,1794,1800,1806,1812,1818,1822,1827,1832,1837,1840,1844,1848,1853,1857,1862,1866,1870,1874,1879,1883,1887,1890,1894,1898,1904,1907,1911,1916,1921,1925,1929,1933,1939,1943,1947,1952,1958,1962,1967,1974,1979,1984,1989,1994,1999,2006,2013,2019,2026,2032,2038,2045,2052,2057,2062,2067,2071,2076,2079,2083,2088,2093,2098,2104,2112,2117,2122,2130,2136,2141,2147,2153,2161,2168,2177,2184,2190,2197,2202,2207,2213,2219,2224,2229,2233,2238,2242,2247,2252,2257,2262,2264,2269,2274,2281,2286,2290,2295,2300,2305,2313,2319,2324,2328,2332,2336,2342,2348,2353,2356],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.12,3.25,-0.1,-3.21,10433.7717,402,3.1182,{"date":192,"open":193,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",3.31,3.03,0.02,0.65,7118.7717,222,3.1712,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.43,3.44,3.04,3.1,-0.37,-10.66,130540.138461,573,3.1862,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.7,3.45,3.47,-0.23,-6.22,13000.7717,203,3.6005,{"date":222,"open":223,"high":224,"low":225,"close":213,"change":186,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.8,3.8441,3.68,-2.63,4867.7717,372,3.7319,{"date":231,"open":232,"high":233,"low":213,"close":223,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.0889,4.09,-0.29,-7.09,61705.7717,386,3.8186,{"date":240,"open":241,"high":242,"low":243,"close":233,"change":186,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",4.08,4.24,3.88,-2.39,41136.626339,368,4.0128,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.5,4.6,3.89,4.19,-0.4,-8.71,43357.846916,444,4.0663,{"date":260,"open":250,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",4.84,4.3702,4.59,-0.02,-0.43,22697.7717,451,4.5216,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",4.7,5.2,4.61,0.3,6.96,35644.257755,858,4.7967,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",4.3,5.5029,4.31,0.21,5.12,120031.6713,2107,4.6897,{"date":290,"open":250,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",5.128,3.9,4.1,-1.24,-23.22,162665.6187,2069,4.4846,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",6,6.59,5.2212,5.34,-1.8,-25.21,386735.587252,6009,6.0221,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",8.06,9.22,6.83,7.14,2.56,55.9,31386204.68596,441790,7.6651,{"date":322,"open":323,"high":324,"low":323,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",4.58,4.69,-0.2,-4.18,2789.025,198,4.6295,{"date":331,"open":323,"high":332,"low":323,"close":333,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",5,4.78,0,1192.025,194,4.7012,{"date":339,"open":340,"high":340,"low":333,"close":333,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",4.95,-0.16,-3.24,560.025,86,4.7441,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",5.08,5.0801,4.51,4.94,-0.14,-2.76,2993,158,4.7667,{"date":358,"open":285,"high":359,"low":348,"close":348,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",5.16,-0.48,-8.63,1197.691666,99,5.1038,{"date":366,"open":367,"high":368,"low":348,"close":368,"change":142,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",5.09,5.56,6.11,3697.910369,379,5.1733,{"date":374,"open":375,"high":304,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",5.25,5.17,5.24,-0.21,-3.85,10963.025,191,5.2423,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",5.395,5.6,4.8,5.45,-0.485,-8.17,40548.837335,1178,5.2728,{"date":395,"open":396,"high":301,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",4.54,4.49,5.935,1.135,23.65,222183.837335,6693,6.2067,{"date":405,"open":387,"high":406,"low":387,"close":387,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",4.99,-0.5,-9.43,1207.025,164,4.8326,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":127,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",4.98,5.3,4.55,8.16,11631.025,263,4.7213,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",4.4917,4.9,-0.03,-0.61,1080.012145,87,4.7194,{"date":431,"open":432,"high":272,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",4.85,4.83,4.93,-0.27,-5.19,3814,335,5.1091,{"date":441,"open":442,"high":272,"low":442,"close":272,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",4.74,-0.05,-0.95,3273,133,4.8436,{"date":449,"open":450,"high":450,"low":451,"close":375,"change":112,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",5.4255,5.01,-0.19,4052.944668,359,5.1611,{"date":457,"open":458,"high":459,"low":250,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",4.8574,5.49,5.26,0.64,13.85,37790,489,4.9636,{"date":467,"open":468,"high":469,"low":397,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",4.57,5.58,4.62,0.11,2.44,9150,411,4.8275,{"date":477,"open":478,"high":332,"low":478,"close":350,"change":360,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",4.17,-9.62,14413,567,4.6485,{"date":484,"open":485,"high":406,"low":470,"close":406,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",4.92,0.09,1.84,9782,304,4.831,{"date":492,"open":493,"high":494,"low":424,"close":424,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",5.19,5.4,-0.795,-13.96,5761.416666,343,5.1526,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-06",5.695,0.095,1.7,1087.666666,100,5.6766,{"date":509,"open":510,"high":510,"low":511,"close":386,"change":512,"percent_change":294,"volume":513,"transactions":514,"vwap":515},"2026-08-05",5.8999,5.5,-0.0701,1158.083333,147,5.6182,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",5.88,6.32,5.29,5.6701,-0.2299,-3.9,4627.7,223,5.7558,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":414,"volume":533,"transactions":534,"vwap":535},"2026-08-03",5.65,5.9,5.6211,0.28,1557.000003,111,5.7004,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",5.54,5.92,5.62,-0.33,-5.55,5014.666666,419,5.7525,{"date":547,"open":548,"high":301,"low":549,"close":550,"change":425,"percent_change":407,"volume":551,"transactions":552,"vwap":553},"2026-07-30",5.66,5.61,5.95,7298,290,5.815,{"date":555,"open":556,"high":301,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":219,"vwap":561},"2026-07-29",5.93,5.98,-0.39,-6.12,6536.083333,5.9663,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",5.8,6.37,0.5,8.52,3420.91667,113,5.9495,{"date":572,"open":469,"high":550,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",5.41,5.87,0.08,1.38,5658.1693,337,5.7402,{"date":581,"open":549,"high":556,"low":459,"close":582,"change":583,"percent_change":19,"volume":584,"transactions":585,"vwap":586},"2026-07-24",5.79,0.17,8251,355,5.635,{"date":588,"open":589,"high":590,"low":589,"close":540,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",5.6101,5.76,-0.255,-4.34,1684.916667,361,5.7604,{"date":597,"open":598,"high":301,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",5.5584,5.552,5.875,-0.065,-1.09,7477.939033,341,5.8344,{"date":607,"open":494,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":526},"2026-07-21",6.01,5.39,5.94,0.55,10.2,10418.6057,458,{"date":616,"open":375,"high":617,"low":359,"close":609,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",5.43,0.13,2.47,6347.8557,546,5.3679,{"date":624,"open":625,"high":511,"low":493,"close":460,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":460},"2026-07-17",5.42,-0.34,-6.07,10000,{"date":630,"open":631,"high":631,"low":511,"close":386,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":386},"2026-07-16",5.99,-0.54,-8.79,17700,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-15",6.3,6.725,6.1,6.14,-1.98,-24.38,64100,{"date":645,"open":646,"high":647,"low":550,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-14",6.02,8.36,8.12,1.98,32.25,321400,{"date":653,"open":654,"high":654,"low":640,"close":640,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":640},"2026-07-13",6.5,-0.465,-7.04,5200,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":216,"volume":665,"transactions":9,"vwap":663},"2026-07-10",6.61,6.93,6.2,6.605,-0.015,6500,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":127,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-09",6.22,7.2,6.03,6.62,6.43,17000,{"date":675,"open":530,"high":676,"low":677,"close":668,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":668},"2026-07-08",7.39,5.67,0.23,3.84,14500,{"date":682,"open":661,"high":683,"low":684,"close":631,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":631},"2026-07-07",7.27,5.1,-1.05,-14.91,40500,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-06",7.33,7.818,6.4,7.04,-1.31,-15.69,30100,{"date":698,"open":699,"high":25,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-02",7,6.9,8.35,1.26,17.77,203600,{"date":706,"open":707,"high":708,"low":275,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",7.18,7.4,7.09,0.14,2.01,3000,{"date":714,"open":715,"high":716,"low":637,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",6.45,7.01,6.95,0.15,2.21,6400,{"date":722,"open":723,"high":700,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",6.23,6.8,-0.07,-1.02,5800,{"date":729,"open":730,"high":731,"low":654,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-26",6.7,6.87,0.16,2.38,5400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":665,"transactions":9,"vwap":740},"2026-06-25",6.94,7.1,6.485,6.71,-0.32,-4.55,{"date":744,"open":661,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-24",7.19,6.46,7.03,0.1,1.44,8000,{"date":752,"open":753,"high":754,"low":730,"close":661,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":661},"2026-06-23",6.98,7.433,-0.482,-6.5,52600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":471,"volume":765,"transactions":9,"vwap":763},"2026-06-22",6.92,7.54,6.49,7.412,0.008,19500,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-06-18",6.66,7.404,6.42,6.81,1146.46,9242,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",0.58200002,0.602,0.55199999,0.59399998,-0.036,-5.71,75800,{"date":784,"open":778,"high":785,"low":778,"close":785,"change":786,"percent_change":214,"volume":787,"transactions":9,"vwap":785},"2026-06-16",0.63,0.021,73000,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-06-15",0.56599998,0.60900003,0.542,0.019,3.22,42100,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-12",0.54000002,0.58999997,0.51700002,0.012,2.08,79600,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-11",0.52999997,0.57800001,0.505,-0.009,-1.53,74600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-10",0.45899999,0.59899998,0.43900001,0.58700001,-0.051,-7.99,515600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-09",0.57499999,0.64700001,0.574,0.63800001,0.043,7.23,136700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-08",0.52399999,0.66000003,0.51999998,0.59500003,0.05,9.17,529900,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":107,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-05",0.417,0.67400002,0.54500002,12.37,5414400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",0.49900001,0.60000002,0.47,0.48500001,-0.171,-26.07,1111800,{"date":856,"open":857,"high":858,"low":26,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",0.428,0.79000002,0.65600002,0.108,19.71,26949100,{"date":864,"open":865,"high":849,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-02",0.58099997,0.41100001,0.54799998,-0.042,-7.12,59600,{"date":872,"open":873,"high":874,"low":875,"close":799,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":799},"2026-06-01",0.61900002,0.648,0.56999999,-0.004,-0.67,13200,{"date":880,"open":881,"high":881,"low":817,"close":779,"change":882,"percent_change":883,"volume":673,"transactions":9,"vwap":779},"2026-05-29",0.61799997,0.009,1.54,{"date":885,"open":835,"high":835,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-28",0.58499998,-0.005,-0.85,900,{"date":891,"open":807,"high":799,"low":807,"close":799,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":799},"2026-05-27",0.01,1.72,20900,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-26",0.59600002,0.57999998,-0.017,-2.85,5100,{"date":903,"open":904,"high":904,"low":825,"close":905,"change":899,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-22",0.60699999,0.597,-2.77,10100,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-21",0.62300003,0.61000001,0.61400002,-0.031,-4.81,13000,{"date":917,"open":911,"high":918,"low":911,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-20",0.68000001,0.64499998,-0.012,-1.83,4900,{"date":924,"open":859,"high":833,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",0.64999998,0.65700001,-0.002,-0.3,15300,{"date":931,"open":859,"high":932,"low":859,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-18",0.68900001,0.65899998,0.003,0.46,14200,{"date":938,"open":939,"high":939,"low":859,"close":859,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":859},"2026-05-15",0.69999999,-0.044,-6.29,34200,{"date":944,"open":945,"high":946,"low":939,"close":939,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":939},"2026-05-14",0.74699998,0.75,-0.023,-3.18,15000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-13",0.75999999,0.77499998,0.72000003,0.72299999,-0.041,-5.37,18400,{"date":960,"open":961,"high":961,"low":952,"close":962,"change":334,"percent_change":334,"volume":963,"transactions":9,"vwap":962},"2026-05-12",0.77700001,0.764,9000,{"date":965,"open":966,"high":967,"low":966,"close":962,"change":968,"percent_change":137,"volume":969,"transactions":9,"vwap":962},"2026-05-11",0.73000002,0.80000001,0.005,57000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":915,"transactions":9,"vwap":974},"2026-05-08",0.77899998,0.69199997,0.759,-0.001,-0.13,{"date":978,"open":979,"high":980,"low":981,"close":952,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":952},"2026-05-07",0.69700003,0.76800001,0.676,0.063,9.04,42200,{"date":986,"open":987,"high":988,"low":799,"close":979,"change":486,"percent_change":989,"volume":990,"transactions":9,"vwap":979},"2026-05-06",0.61699998,0.76899999,14.83,122100,{"date":992,"open":993,"high":904,"low":994,"close":904,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":904},"2026-05-05",0.565,0.56,0.029,5.02,22500,{"date":999,"open":994,"high":898,"low":798,"close":807,"change":1000,"percent_change":1001,"volume":907,"transactions":9,"vwap":807},"2026-05-04",0.018,3.21,{"date":1003,"open":875,"high":1004,"low":994,"close":994,"change":264,"percent_change":1005,"volume":1006,"transactions":9,"vwap":994},"2026-05-01",0.579,-3.45,4500,{"date":1008,"open":1009,"high":898,"low":1010,"close":898,"change":195,"percent_change":1011,"volume":1006,"transactions":9,"vwap":898},"2026-04-30",0.55900002,0.55000001,3.57,{"date":1013,"open":1010,"high":1014,"low":1010,"close":994,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":994},"2026-04-29",0.57700002,-0.063,-10.11,18100,{"date":1019,"open":785,"high":785,"low":1020,"close":910,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":910},"2026-04-28",0.60799998,0.013,2.13,26800,{"date":1025,"open":849,"high":910,"low":849,"close":911,"change":112,"percent_change":1026,"volume":1027,"transactions":9,"vwap":911},"2026-04-27",-1.61,8100,{"date":1029,"open":911,"high":1030,"low":1031,"close":1030,"change":334,"percent_change":334,"volume":1032,"transactions":9,"vwap":1030},"2026-04-24",0.62,0.60500002,7900,{"date":1034,"open":911,"high":1035,"low":849,"close":1030,"change":334,"percent_change":334,"volume":1036,"transactions":9,"vwap":1030},"2026-04-23",0.63999999,13100,{"date":1038,"open":849,"high":1035,"low":849,"close":1030,"change":334,"percent_change":334,"volume":1039,"transactions":9,"vwap":1030},"2026-04-22",45300,{"date":1041,"open":1042,"high":785,"low":911,"close":1030,"change":927,"percent_change":741,"volume":1043,"transactions":9,"vwap":1030},"2026-04-21",0.62599999,11200,{"date":1045,"open":1030,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-20",0.63200003,0.57300001,0.62199998,0.051,8.93,35800,{"date":1053,"open":898,"high":1054,"low":792,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-17",0.58399999,0.57099998,-0.029,-4.83,45700,{"date":1060,"open":994,"high":849,"low":994,"close":849,"change":334,"percent_change":334,"volume":1061,"transactions":9,"vwap":849},"2026-04-16",11600,{"date":1063,"open":1010,"high":849,"low":1010,"close":849,"change":892,"percent_change":1064,"volume":1065,"transactions":9,"vwap":849},"2026-04-15",1.69,9200,{"date":1067,"open":849,"high":849,"low":994,"close":799,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":799},"2026-04-14",0.038,6.88,5500,{"date":1072,"open":790,"high":799,"low":1010,"close":778,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":778},"2026-04-13",-0.037,-6.28,24400,{"date":1077,"open":1078,"high":1078,"low":790,"close":1079,"change":425,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-10",0.59799999,0.58899999,-4.85,28400,{"date":1083,"open":1078,"high":1084,"low":1078,"close":873,"change":793,"percent_change":1085,"volume":1086,"transactions":9,"vwap":873},"2026-04-09",0.62400001,3.17,14000,{"date":1088,"open":1020,"high":1089,"low":849,"close":849,"change":968,"percent_change":1090,"volume":657,"transactions":9,"vwap":849},"2026-04-08",0.61199999,0.84,{"date":1092,"open":791,"high":1093,"low":835,"close":835,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":835},"2026-04-07",0.62800002,-0.006,-1,21000,{"date":1098,"open":911,"high":911,"low":835,"close":1099,"change":1100,"percent_change":102,"volume":1101,"transactions":9,"vwap":1099},"2026-04-06",0.60100001,0.006,8900,{"date":1103,"open":912,"high":912,"low":1104,"close":835,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":835},"2026-04-02",0.59299999,-0.019,-3.09,1400,{"date":1109,"open":1110,"high":1110,"low":799,"close":912,"change":1111,"percent_change":1112,"volume":1101,"transactions":9,"vwap":912},"2026-04-01",0.61500001,0.024,4.07,{"date":1114,"open":898,"high":911,"low":898,"close":799,"change":1115,"percent_change":683,"volume":915,"transactions":9,"vwap":799},"2026-03-31",0.04,{"date":1117,"open":792,"high":1004,"low":792,"close":1010,"change":1021,"percent_change":1118,"volume":901,"transactions":9,"vwap":1010},"2026-03-30",2.42,{"date":1120,"open":1121,"high":881,"low":834,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-27",0.57200003,0.537,-0.078,-12.68,36500,{"date":1127,"open":1084,"high":1084,"low":911,"close":1110,"change":882,"percent_change":1128,"volume":1070,"transactions":9,"vwap":1110},"2026-03-26",1.49,{"date":1130,"open":925,"high":925,"low":849,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-25",0.60600001,-0.034,-5.31,14300,{"date":1136,"open":1035,"high":1137,"low":1079,"close":1035,"change":443,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1035},"2026-03-24",0.70499998,-7.25,10800,{"date":1141,"open":1142,"high":1142,"low":849,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-23",0.736,0.69,-0.053,-7.13,50400,{"date":1148,"open":865,"high":858,"low":898,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-20",0.74299997,0.153,25.93,393800,{"date":1154,"open":849,"high":925,"low":799,"close":799,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":799},"2026-03-19",-0.013,-2.16,19900,{"date":1159,"open":1010,"high":1160,"low":1010,"close":1160,"change":764,"percent_change":82,"volume":1161,"transactions":9,"vwap":1160},"2026-03-18",0.60299999,25500,{"date":1163,"open":1099,"high":1099,"low":898,"close":835,"change":334,"percent_change":334,"volume":1164,"transactions":9,"vwap":835},"2026-03-17",3600,{"date":1166,"open":897,"high":1020,"low":898,"close":835,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":835},"2026-03-16",-0.024,-3.88,19000,{"date":1171,"open":849,"high":873,"low":849,"close":873,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":873},"2026-03-13",0.022,3.69,9600,{"date":1176,"open":911,"high":1177,"low":1178,"close":905,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":905},"2026-03-12",0.611,0.583,-0.014,-2.29,11700,{"date":1183,"open":904,"high":1177,"low":849,"close":1177,"change":801,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1177},"2026-03-11",2,5900,{"date":1187,"open":776,"high":849,"low":823,"close":815,"change":882,"percent_change":1188,"volume":1189,"transactions":9,"vwap":815},"2026-03-10",1.53,18600,{"date":1191,"open":1192,"high":849,"low":1192,"close":799,"change":334,"percent_change":334,"volume":1193,"transactions":9,"vwap":799},"2026-03-09",0.52499998,3300,{"date":1195,"open":875,"high":799,"low":875,"close":799,"change":809,"percent_change":1196,"volume":1185,"transactions":9,"vwap":799},"2026-03-06",-1.5,{"date":1198,"open":1020,"high":1020,"low":1199,"close":815,"change":809,"percent_change":1200,"volume":1201,"transactions":9,"vwap":815},"2026-03-05",0.58600003,-1.48,7400,{"date":1203,"open":1178,"high":1204,"low":875,"close":1020,"change":1068,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1020},"2026-03-04",0.67000002,6.67,17200,{"date":1208,"open":849,"high":849,"low":875,"close":875,"change":913,"percent_change":1209,"volume":1061,"transactions":9,"vwap":875},"2026-03-03",-5.16,{"date":1211,"open":849,"high":1212,"low":849,"close":1099,"change":1213,"percent_change":583,"volume":1214,"transactions":9,"vwap":1099},"2026-03-02",0.616,0.001,6800,{"date":1216,"open":1030,"high":1030,"low":849,"close":849,"change":264,"percent_change":1217,"volume":628,"transactions":9,"vwap":849},"2026-02-27",-3.23,{"date":1219,"open":1030,"high":874,"low":1030,"close":1030,"change":112,"percent_change":1220,"volume":1006,"transactions":9,"vwap":1030},"2026-02-26",-1.59,{"date":1222,"open":1110,"high":842,"low":1110,"close":785,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":785},"2026-02-25",0.016,2.61,8700,{"date":1227,"open":1110,"high":1035,"low":912,"close":912,"change":975,"percent_change":341,"volume":1101,"transactions":9,"vwap":912},"2026-02-24",{"date":1229,"open":1230,"high":1230,"low":911,"close":1110,"change":1231,"percent_change":1232,"volume":929,"transactions":9,"vwap":1110},"2026-02-23",0.625,-0.025,-3.91,{"date":1234,"open":1204,"high":1235,"low":1035,"close":1035,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1035},"2026-02-20",0.70599997,-0.04,-5.88,36100,{"date":1240,"open":954,"high":954,"low":918,"close":918,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":918},"2026-02-19",-0.026,-3.68,4800,{"date":1245,"open":918,"high":1246,"low":1247,"close":1235,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1235},"2026-02-18",0.70999998,0.67799997,0.026,3.82,14600,{"date":1252,"open":1253,"high":1143,"low":925,"close":918,"change":836,"percent_change":1254,"volume":1255,"transactions":9,"vwap":918},"2026-02-17",0.65100002,7.94,20800,{"date":1257,"open":911,"high":1258,"low":911,"close":785,"change":195,"percent_change":15,"volume":1259,"transactions":9,"vwap":785},"2026-02-13",0.71100003,342200,{"date":1261,"open":911,"high":785,"low":911,"close":911,"change":882,"percent_change":1262,"volume":673,"transactions":9,"vwap":911},"2026-02-12",1.5,{"date":1264,"open":911,"high":911,"low":849,"close":1099,"change":112,"percent_change":1265,"volume":712,"transactions":9,"vwap":1099},"2026-02-11",-1.64,{"date":1267,"open":1268,"high":1269,"low":1177,"close":1177,"change":809,"percent_change":1270,"volume":997,"transactions":9,"vwap":1177},"2026-02-10",0.62099999,0.68199998,-1.45,{"date":1272,"open":1204,"high":939,"low":911,"close":1030,"change":913,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1030},"2026-02-09",-4.76,19200,{"date":1276,"open":849,"high":1253,"low":849,"close":1253,"change":1277,"percent_change":565,"volume":1278,"transactions":9,"vwap":1253},"2026-02-06",0.039,38700,{"date":1280,"open":1035,"high":1035,"low":849,"close":1089,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1089},"2026-02-05",-0.028,-4.38,31700,{"date":1285,"open":1286,"high":1287,"low":911,"close":1035,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1035},"2026-02-04",0.65399998,0.70099998,-0.059,-8.44,97700,{"date":1292,"open":1287,"high":1293,"low":1294,"close":1294,"change":913,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-03",0.72799999,0.699,-4.25,8600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":966,"change":1223,"percent_change":1302,"volume":1303,"transactions":9,"vwap":966},"2026-02-02",0.708,0.81999999,0.704,2.24,28700,{"date":1305,"open":1306,"high":1306,"low":1246,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-30",0.89999998,0.71399999,-0.181,-20.22,135500,{"date":1312,"open":967,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-29",0.92400002,0.74000001,0.89499998,0.102,12.86,75500,{"date":1320,"open":967,"high":967,"low":1314,"close":1321,"change":1155,"percent_change":1026,"volume":1322,"transactions":9,"vwap":1321},"2026-01-28",0.79299998,21200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-27",0.73199999,0.81,0.71799999,0.80599999,0.034,4.4,18300,{"date":1333,"open":1334,"high":1335,"low":1325,"close":1336,"change":1281,"percent_change":1337,"volume":1161,"transactions":9,"vwap":1336},"2026-01-26",0.77999997,0.81099999,0.77200001,-3.5,{"date":1339,"open":858,"high":1340,"low":1341,"close":967,"change":195,"percent_change":316,"volume":795,"transactions":9,"vwap":967},"2026-01-23",0.82999998,0.78500003,{"date":1343,"open":1344,"high":967,"low":1345,"close":1334,"change":1346,"percent_change":20,"volume":1347,"transactions":9,"vwap":1334},"2026-01-22",0.778,0.75400001,0.002,8500,{"date":1349,"open":1350,"high":1351,"low":918,"close":1344,"change":1000,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1344},"2026-01-21",0.73299998,0.78200001,2.37,15900,{"date":1355,"open":1356,"high":1356,"low":1149,"close":952,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":952},"2026-01-20",0.80699998,-0.069,-8.32,28000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":975,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-16",0.85699999,0.86699998,0.80500001,0.829,-0.12,21500,{"date":1369,"open":858,"high":1306,"low":1370,"close":1340,"change":1115,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1340},"2026-01-15",0.77600002,5.06,74800,{"date":1374,"open":1137,"high":858,"low":979,"close":858,"change":1375,"percent_change":567,"volume":795,"transactions":9,"vwap":858},"2026-01-14",0.062,{"date":1377,"open":1378,"high":1293,"low":904,"close":1293,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1293},"2026-01-13",0.64899999,0.081,12.52,51200,{"date":1383,"open":926,"high":1204,"low":1131,"close":824,"change":1021,"percent_change":1384,"volume":1385,"transactions":9,"vwap":824},"2026-01-12",2.05,42000,{"date":1387,"open":833,"high":833,"low":785,"close":1388,"change":1241,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-09",0.634,-3.94,18500,{"date":1392,"open":1393,"high":946,"low":833,"close":833,"change":1073,"percent_change":1133,"volume":1394,"transactions":9,"vwap":833},"2026-01-08",0.66600001,70000,{"date":1396,"open":1230,"high":1294,"low":911,"close":979,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":979},"2026-01-07",0.087,14.26,83200,{"date":1401,"open":849,"high":1402,"low":1403,"close":911,"change":786,"percent_change":1011,"volume":1404,"transactions":9,"vwap":911},"2026-01-06",0.73100001,0.59100002,200200,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1079,"change":1000,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1079},"2026-01-05",0.56800002,0.63499999,3.15,24500,{"date":1412,"open":1413,"high":905,"low":1413,"close":1055,"change":1379,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1055},"2026-01-02",0.49000001,16.53,36600,{"date":1417,"open":834,"high":994,"low":1418,"close":1413,"change":425,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1413},"2025-12-31",0.48699999,-5.77,109300,{"date":1422,"open":778,"high":1004,"low":834,"close":834,"change":920,"percent_change":1423,"volume":1424,"transactions":9,"vwap":834},"2025-12-30",-2.26,86200,{"date":1426,"open":875,"high":1427,"low":1428,"close":1429,"change":1123,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-29",0.59200001,0.50599998,0.53200001,-12.79,136500,{"date":1433,"open":849,"high":1434,"low":849,"close":911,"change":780,"percent_change":1435,"volume":1436,"transactions":9,"vwap":911},"2025-12-26",0.63599998,-5.57,80200,{"date":1438,"open":1439,"high":1439,"low":785,"close":1440,"change":664,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-24",0.66100001,0.64600003,-2.27,16800,{"date":1444,"open":1137,"high":954,"low":833,"close":1439,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1439},"2025-12-23",-0.049,-6.9,61900,{"date":1449,"open":1137,"high":946,"low":1137,"close":1246,"change":112,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1246},"2025-12-22",-1.39,34800,{"date":1453,"open":1454,"high":972,"low":954,"close":954,"change":264,"percent_change":1455,"volume":1456,"transactions":9,"vwap":954},"2025-12-19",0.741,-2.7,35000,{"date":1458,"open":1293,"high":946,"low":1246,"close":1314,"change":112,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1314},"2025-12-18",-1.33,41700,{"date":1462,"open":918,"high":1463,"low":918,"close":946,"change":920,"percent_change":1464,"volume":1465,"transactions":9,"vwap":946},"2025-12-17",0.80199999,-1.57,124400,{"date":1467,"open":952,"high":1468,"low":945,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-16",0.85000002,0.76200002,-0.097,-11.29,104000,{"date":1474,"open":1475,"high":1475,"low":1328,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-15",0.93000001,0.85900003,-0.064,-6.93,138500,{"date":1481,"open":1469,"high":1482,"low":1469,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-12",1.06,0.92299998,0.218,30.92,1519200,{"date":1488,"open":1489,"high":1334,"low":1137,"close":1137,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1137},"2025-12-11",0.71700001,-0.016,-2.22,46400,{"date":1494,"open":1495,"high":1495,"low":939,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-10",0.755,0.72100002,-0.039,-5.13,93700,{"date":1501,"open":1306,"high":1306,"low":946,"close":952,"change":341,"percent_change":1502,"volume":1503,"transactions":9,"vwap":952},"2025-12-09",-17.39,254800,{"date":1505,"open":89,"high":89,"low":1506,"close":1506,"change":976,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-08",0.92000002,-12.38,129700,{"date":1510,"open":1511,"high":1512,"low":102,"close":1513,"change":1236,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-05",1.08,1.089,1.05,-3.67,85200,{"date":1517,"open":1518,"high":1519,"low":1511,"close":1518,"change":425,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-04",1.09,1.14,-2.68,21800,{"date":1523,"open":1524,"high":1525,"low":1518,"close":1526,"change":334,"percent_change":334,"volume":1527,"transactions":9,"vwap":1526},"2025-12-03",1.152,1.16,1.12,49800,{"date":1529,"open":1525,"high":60,"low":1530,"close":1526,"change":1236,"percent_change":1005,"volume":1531,"transactions":9,"vwap":1526},"2025-12-02",1.11,33000,{"date":1533,"open":1534,"high":1535,"low":1519,"close":1525,"change":425,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1525},"2025-12-01",1.159,1.23,-2.52,16700,{"date":1539,"open":1540,"high":1540,"low":1541,"close":60,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":60},"2025-11-28",1.24,1.18,0.015,1.28,22700,{"date":1546,"open":1547,"high":1548,"low":1519,"close":1549,"change":1542,"percent_change":1550,"volume":1451,"transactions":9,"vwap":1549},"2025-11-26",1.15,1.2,1.175,1.29,{"date":1552,"open":1525,"high":1548,"low":1547,"close":1525,"change":892,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1525},"2025-11-25",0.87,13800,{"date":1556,"open":1525,"high":1557,"low":1558,"close":1547,"change":1236,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1547},"2025-11-24",1.21,1.1,-3.36,59800,{"date":1562,"open":1541,"high":702,"low":1541,"close":60,"change":1236,"percent_change":1563,"volume":1096,"transactions":9,"vwap":60},"2025-11-21",-3.25,{"date":1565,"open":1548,"high":1566,"low":1548,"close":1535,"change":575,"percent_change":275,"volume":1567,"transactions":9,"vwap":1535},"2025-11-20",1.27,25400,{"date":1569,"open":1570,"high":1535,"low":1571,"close":1547,"change":892,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1547},"2025-11-19",1.165,1.142,0.88,71700,{"date":1575,"open":117,"high":1576,"low":1558,"close":1519,"change":195,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1519},"2025-11-18",1.269,1.79,63000,{"date":1580,"open":1581,"high":1543,"low":1526,"close":1526,"change":1582,"percent_change":1583,"volume":1058,"transactions":9,"vwap":1526},"2025-11-17",1.17,-0.09,-7.44,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1557,"change":443,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1557},"2025-11-14",1.22,1.122,-3.97,62800,{"date":1591,"open":749,"high":1592,"low":702,"close":702,"change":352,"percent_change":1593,"volume":1594,"transactions":9,"vwap":702},"2025-11-13",1.475,-10,62500,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-12",1.46,1.4,-0.062,-4.24,60300,{"date":1603,"open":1604,"high":883,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-11",1.43,1.408,1.462,0.004,0.27,90200,{"date":1611,"open":1612,"high":1597,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-10",1.425,1.41,1.458,0.048,3.4,22200,{"date":1619,"open":1604,"high":1620,"low":1598,"close":1613,"change":1621,"percent_change":957,"volume":1622,"transactions":9,"vwap":1613},"2025-11-07",1.473,-0.08,30600,{"date":1624,"open":749,"high":1625,"low":1598,"close":1128,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1128},"2025-11-06",1.51,0.052,3.62,38600,{"date":1630,"open":1613,"high":1631,"low":1632,"close":1633,"change":920,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-05",1.45,1.36,1.438,-0.83,95600,{"date":1637,"open":1625,"high":1638,"low":1631,"close":1631,"change":186,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1631},"2025-11-04",1.56,-6.45,53300,{"date":1642,"open":1643,"high":1638,"low":1128,"close":1643,"change":1115,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-03",1.55,2.65,54300,{"date":1647,"open":1638,"high":1638,"low":1262,"close":1625,"change":1648,"percent_change":1649,"volume":1385,"transactions":9,"vwap":1625},"2025-10-31",-0.06,-3.82,{"date":1651,"open":1188,"high":1652,"low":1188,"close":1653,"change":1115,"percent_change":1224,"volume":1654,"transactions":9,"vwap":1653},"2025-10-30",1.58,1.57,15800,{"date":1656,"open":1657,"high":1658,"low":1188,"close":1188,"change":1648,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1188},"2025-10-29",1.59,1.6,-3.77,70200,{"date":1662,"open":1643,"high":1663,"low":1625,"close":1657,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1657},"2025-10-28",1.62,0.03,1.92,36700,{"date":1668,"open":1669,"high":1669,"low":1638,"close":1638,"change":186,"percent_change":1670,"volume":1367,"transactions":9,"vwap":1638},"2025-10-27",1.65,-6.02,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":486,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-24",1.61,1.66,1.561,5.73,73900,{"date":1679,"open":1663,"high":1680,"low":1653,"close":1653,"change":1648,"percent_change":1242,"volume":1681,"transactions":9,"vwap":1653},"2025-10-23",1.63,35600,{"date":1683,"open":1652,"high":1684,"low":1685,"close":1680,"change":892,"percent_change":1030,"volume":1686,"transactions":9,"vwap":1680},"2025-10-22",1.695,1.558,153900,{"date":1688,"open":1669,"high":1689,"low":1663,"close":1663,"change":264,"percent_change":1690,"volume":1617,"transactions":9,"vwap":1663},"2025-10-21",1.764,-1.22,{"date":1692,"open":1128,"high":1693,"low":1128,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-20",1.81,1.64,0.12,7.89,175500,{"date":1699,"open":1625,"high":1638,"low":1700,"close":1701,"change":112,"percent_change":1702,"volume":1492,"transactions":9,"vwap":1701},"2025-10-17",1.493,1.52,-0.65,{"date":1704,"open":1653,"high":1680,"low":1701,"close":1188,"change":1236,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1188},"2025-10-16",-2.55,57600,{"date":1708,"open":1653,"high":1673,"low":883,"close":1653,"change":334,"percent_change":334,"volume":1709,"transactions":9,"vwap":1653},"2025-10-15",90300,{"date":1711,"open":1625,"high":1680,"low":1604,"close":1653,"change":836,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1653},"2025-10-14",3.29,71900,{"date":1715,"open":1657,"high":1657,"low":1128,"close":1701,"change":1366,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1701},"2025-10-13",-7.32,84900,{"date":1719,"open":1673,"high":1064,"low":1673,"close":1694,"change":112,"percent_change":426,"volume":1720,"transactions":9,"vwap":1694},"2025-10-10",156900,{"date":1722,"open":1064,"high":1064,"low":1673,"close":1669,"change":1115,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1669},"2025-10-09",2.48,50800,{"date":1726,"open":1643,"high":1663,"low":1727,"close":1673,"change":748,"percent_change":671,"volume":1728,"transactions":9,"vwap":1673},"2025-10-08",1.515,311600,{"date":1730,"open":1643,"high":1731,"low":1625,"close":1625,"change":443,"percent_change":187,"volume":1732,"transactions":9,"vwap":1625},"2025-10-07",1.581,81300,{"date":1734,"open":1658,"high":1669,"low":1643,"close":1638,"change":443,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1638},"2025-10-06",-3.11,167900,{"date":1738,"open":1657,"high":1739,"low":1657,"close":1673,"change":425,"percent_change":921,"volume":1740,"transactions":9,"vwap":1673},"2025-10-03",1.74,249000,{"date":1742,"open":893,"high":1743,"low":1744,"close":1694,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1694},"2025-10-02",1.75,1.602,-0.085,-4.93,217400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-01",1.76,1.82,1.71,1.725,-0.095,-5.22,179100,{"date":1758,"open":1577,"high":1759,"low":1760,"close":1751,"change":1664,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1751},"2025-09-30",1.85,1.789,1.68,150600,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1577,"change":1664,"percent_change":504,"volume":1767,"transactions":9,"vwap":1577},"2025-09-29",1.73,1.815,60600,{"date":1769,"open":1693,"high":1693,"low":893,"close":1750,"change":264,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1750},"2025-09-26",-1.12,60700,{"date":1773,"open":1774,"high":1775,"low":1752,"close":1776,"change":425,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-25",1.8,1.83,1.78,-1.66,136800,{"date":1780,"open":1759,"high":1781,"low":1693,"close":1693,"change":443,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1693},"2025-09-24",1.87,-2.69,257100,{"date":1785,"open":1774,"high":1786,"low":1774,"close":1787,"change":575,"percent_change":397,"volume":1788,"transactions":9,"vwap":1787},"2025-09-23",1.94,1.86,166700,{"date":1790,"open":1577,"high":1791,"low":1750,"close":1776,"change":112,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1776},"2025-09-22",1.801,-0.56,72300,{"date":1795,"open":1775,"high":1796,"low":1743,"close":1577,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1577},"2025-09-19",1.88,-0.055,-2.98,176700,{"date":1801,"open":1802,"high":1803,"low":487,"close":1804,"change":887,"percent_change":435,"volume":1805,"transactions":9,"vwap":1804},"2025-09-18",1.97,1.974,1.845,227100,{"date":1807,"open":1184,"high":1808,"low":1751,"close":1759,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1759},"2025-09-17",2.055,-0.22,-10.63,389800,{"date":1813,"open":1814,"high":1815,"low":1802,"close":1816,"change":486,"percent_change":416,"volume":1817,"transactions":9,"vwap":1816},"2025-09-16",1.99,2.15,2.07,164100,{"date":1819,"open":1820,"high":1184,"low":1820,"close":649,"change":334,"percent_change":334,"volume":1821,"transactions":9,"vwap":649},"2025-09-15",1.95,53400,{"date":1823,"open":1184,"high":1824,"low":1825,"close":649,"change":264,"percent_change":1095,"volume":1826,"transactions":9,"vwap":649},"2025-09-12",2.02,1.96,62600,{"date":1828,"open":1829,"high":1384,"low":1820,"close":1184,"change":1648,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1184},"2025-09-11",2.015,-2.91,121500,{"date":1833,"open":1825,"high":1834,"low":1786,"close":1834,"change":471,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-10",2.06,5.64,188000,{"date":1838,"open":1665,"high":649,"low":1839,"close":1820,"change":334,"percent_change":334,"volume":1732,"transactions":9,"vwap":1820},"2025-09-09",1.91,{"date":1841,"open":1184,"high":1184,"low":1820,"close":1820,"change":725,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1820},"2025-09-08",-3.47,67500,{"date":1845,"open":1665,"high":1834,"low":1665,"close":1824,"change":486,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1824},"2025-09-05",4.66,112100,{"date":1849,"open":1184,"high":1829,"low":1850,"close":1850,"change":1236,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-04",1.93,-2.03,41800,{"date":1854,"open":1184,"high":1855,"low":1802,"close":1802,"change":425,"percent_change":1196,"volume":1856,"transactions":9,"vwap":1802},"2025-09-03",2.03,127900,{"date":1858,"open":1786,"high":1859,"low":1786,"close":1184,"change":1236,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1184},"2025-09-02",2.04,-1.96,54800,{"date":1863,"open":649,"high":1864,"low":1825,"close":1859,"change":107,"percent_change":194,"volume":1865,"transactions":9,"vwap":1859},"2025-08-29",2.065,84700,{"date":1867,"open":1859,"high":1859,"low":1868,"close":649,"change":195,"percent_change":89,"volume":1869,"transactions":9,"vwap":649},"2025-08-28",1.9,53100,{"date":1871,"open":1825,"high":1824,"low":1825,"close":1825,"change":1648,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1825},"2025-08-27",-2.97,134300,{"date":1875,"open":1876,"high":1824,"low":1877,"close":1824,"change":1664,"percent_change":1625,"volume":1878,"transactions":9,"vwap":1824},"2025-08-26",1.981,1.941,85300,{"date":1880,"open":1855,"high":1855,"low":1820,"close":1814,"change":892,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1814},"2025-08-25",0.51,47800,{"date":1884,"open":1796,"high":1855,"low":1796,"close":649,"change":575,"percent_change":1885,"volume":1886,"transactions":9,"vwap":649},"2025-08-22",4.21,142900,{"date":1888,"open":1839,"high":1786,"low":1796,"close":1868,"change":1236,"percent_change":1889,"volume":795,"transactions":9,"vwap":1868},"2025-08-21",-2.06,{"date":1891,"open":1892,"high":1820,"low":1774,"close":1786,"change":1664,"percent_change":1653,"volume":1893,"transactions":9,"vwap":1786},"2025-08-20",1.89,108900,{"date":1895,"open":1184,"high":1834,"low":1839,"close":1839,"change":1896,"percent_change":1897,"volume":1479,"transactions":9,"vwap":1839},"2025-08-19",-0.18,-8.61,{"date":1899,"open":1786,"high":1900,"low":1786,"close":1901,"change":1695,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-18",2.12,2.09,6.09,233400,{"date":1905,"open":711,"high":1384,"low":1850,"close":1802,"change":1621,"percent_change":523,"volume":1906,"transactions":9,"vwap":1802},"2025-08-15",92800,{"date":1908,"open":1834,"high":1834,"low":1184,"close":1384,"change":443,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1384},"2025-08-14",-2.38,165200,{"date":1912,"open":1913,"high":1913,"low":1834,"close":1914,"change":1621,"percent_change":1514,"volume":1915,"transactions":9,"vwap":1914},"2025-08-13",2.2,2.1,118000,{"date":1917,"open":1824,"high":1918,"low":711,"close":1918,"change":471,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-12",2.18,5.31,176500,{"date":1922,"open":1384,"high":1914,"low":1855,"close":1816,"change":887,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1816},"2025-08-11",-0.24,92300,{"date":1926,"open":711,"high":1901,"low":711,"close":1927,"change":1542,"percent_change":38,"volume":1928,"transactions":9,"vwap":1927},"2025-08-08",2.075,76700,{"date":1930,"open":1901,"high":1900,"low":1824,"close":1834,"change":443,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1834},"2025-08-07",-2.37,111100,{"date":1934,"open":711,"high":1935,"low":711,"close":1936,"change":107,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-06",2.19,2.11,2.93,225300,{"date":1940,"open":1855,"high":1022,"low":1855,"close":1384,"change":112,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1384},"2025-08-05",-0.49,121900,{"date":1944,"open":1184,"high":1945,"low":1184,"close":1834,"change":1115,"percent_change":649,"volume":1946,"transactions":9,"vwap":1834},"2025-08-04",2.25,238900,{"date":1948,"open":1900,"high":1918,"low":711,"close":1824,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1824},"2025-08-01",-0.17,-7.76,103100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1935,"change":748,"percent_change":333,"volume":1957,"transactions":9,"vwap":1935},"2025-07-31",2.16,2.28,2.14,213500,{"date":1959,"open":1914,"high":1918,"low":1816,"close":1901,"change":1648,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1901},"2025-07-30",-2.79,353200,{"date":1963,"open":1913,"high":1964,"low":1815,"close":1815,"change":1582,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1815},"2025-07-29",2.26,-4.02,101900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1302,"change":112,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1302},"2025-07-28",2.22,2.27,2.17,-0.44,129000,{"date":1975,"open":1970,"high":1976,"low":1954,"close":1945,"change":892,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1945},"2025-07-25",2.283,0.45,160900,{"date":1980,"open":1964,"high":1981,"low":1969,"close":1302,"change":443,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1302},"2025-07-24",2.3,-2.18,231000,{"date":1985,"open":1913,"high":1986,"low":1971,"close":1987,"change":486,"percent_change":233,"volume":1988,"transactions":9,"vwap":1987},"2025-07-23",2.34,2.29,275000,{"date":1990,"open":1987,"high":1991,"low":1913,"close":1913,"change":352,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1913},"2025-07-22",2.355,-5.98,277900,{"date":1995,"open":1302,"high":1996,"low":719,"close":1986,"change":1648,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1986},"2025-07-21",2.468,-2.5,695300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2001,"change":254,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-07-18",2.4,2.62,2.36,-14.29,931200,{"date":2007,"open":2008,"high":16,"low":2009,"close":2010,"change":2011,"percent_change":316,"volume":2012,"transactions":9,"vwap":2010},"2025-07-17",2.94,2.73,2.8,0.07,1299000,{"date":2014,"open":2015,"high":2016,"low":2002,"close":2009,"change":583,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-07-16",2.87,2.89,6.64,1570600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":316,"change":407,"percent_change":2024,"volume":2025,"transactions":9,"vwap":316},"2025-07-15",2.74,2.9,2.5,-16.34,1599000,{"date":2027,"open":1987,"high":416,"low":2028,"close":2029,"change":1326,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-14",2.23,3.06,36,32727500,{"date":2033,"open":2034,"high":2034,"low":1914,"close":1945,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1945},"2025-07-11",2.98,-0.72,-24.24,2146400,{"date":2039,"open":2022,"high":2040,"low":2041,"close":2042,"change":1702,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-10",3.3,2.81,2.97,-17.96,2532600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1627,"change":1774,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1627},"2025-07-09",3.11,3.73,2.63,98.9,85820900,{"date":2053,"open":1868,"high":2054,"low":1750,"close":1751,"change":186,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1751},"2025-07-08",1.916,-5.21,800200,{"date":2058,"open":893,"high":1955,"low":893,"close":1665,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1665},"2025-07-07",0.2,11.63,2141900,{"date":2063,"open":893,"high":2064,"low":1658,"close":893,"change":264,"percent_change":2065,"volume":2066,"transactions":9,"vwap":893},"2025-07-03",1.765,-1.15,401700,{"date":2068,"open":1657,"high":1739,"low":1625,"close":1739,"change":618,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1739},"2025-07-02",8.07,930600,{"date":2072,"open":1743,"high":1750,"low":2073,"close":1673,"change":1949,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1673},"2025-07-01",1.605,-9.55,491100,{"date":2077,"open":504,"high":1693,"low":1761,"close":1776,"change":1664,"percent_change":1752,"volume":2078,"transactions":9,"vwap":1776},"2025-06-30",349100,{"date":2080,"open":1774,"high":1815,"low":1752,"close":1743,"change":443,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1743},"2025-06-27",-2.78,681400,{"date":2084,"open":1855,"high":1834,"low":1761,"close":1774,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1774},"2025-06-26",-0.26,-12.62,974300,{"date":2089,"open":1913,"high":2090,"low":711,"close":1834,"change":1896,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1834},"2025-06-25",2.233,-8.04,507100,{"date":2094,"open":1118,"high":2095,"low":1936,"close":1302,"change":1949,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1302},"2025-06-24",2.46,-7.05,735200,{"date":2099,"open":2100,"high":2049,"low":1981,"close":2101,"change":264,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-23",2.39,2.41,-0.82,403300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1923,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-06-20",2.57,2.7,2.35,2.43,-8.99,378300,{"date":2113,"open":2101,"high":2114,"low":2101,"close":2115,"change":1236,"percent_change":1200,"volume":2116,"transactions":9,"vwap":2115},"2025-06-18",2.85,2.67,359700,{"date":2118,"open":204,"high":81,"low":2023,"close":2119,"change":558,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-17",2.71,-12.58,1126100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":205,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":205},"2025-06-16",3.565,3.67,3,-0.36,-10.4,1053200,{"date":2131,"open":2132,"high":432,"low":1937,"close":2133,"change":294,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-06-13",4.39,3.46,-26.38,2568400,{"date":2137,"open":1112,"high":485,"low":1112,"close":271,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":271},"2025-06-12",0.52,12.44,1491900,{"date":2142,"open":2143,"high":2144,"low":292,"close":2145,"change":486,"percent_change":1913,"volume":2146,"transactions":9,"vwap":2145},"2025-06-11",4.01,4.27,4.18,591700,{"date":2148,"open":281,"high":2149,"low":2150,"close":233,"change":741,"percent_change":2151,"volume":2152,"transactions":9,"vwap":233},"2025-06-10",4.64,4.076,-7.26,984800,{"date":2154,"open":2155,"high":2156,"low":223,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-06-09",3.96,5.07,4.41,0.48,12.21,2447200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":892,"percent_change":20,"volume":2167,"transactions":9,"vwap":2166},"2025-06-06",3.79,4.22,3.41,3.93,1822100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-05",4.46,4.68,3.773,3.92,-0.96,-19.67,2695300,{"date":2178,"open":2145,"high":2179,"low":2180,"close":2181,"change":378,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-04",5.13,4.11,4.88,-4.13,4502100,{"date":2185,"open":2186,"high":415,"low":2187,"close":367,"change":1581,"percent_change":2188,"volume":2189,"transactions":9,"vwap":367},"2025-06-03",4.38,4.12,29.85,23089600,{"date":2191,"open":2192,"high":2193,"low":16,"close":2173,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2173},"2025-06-02",8.315,9.4,2.88,276.92,67392500,{"date":2198,"open":46,"high":1581,"low":2199,"close":2200,"change":195,"percent_change":1825,"volume":2201,"transactions":9,"vwap":2200},"2025-05-29",0.95999998,1.04,1187500,{"date":2203,"open":1530,"high":1530,"low":2204,"close":89,"change":1648,"percent_change":2205,"volume":2206,"transactions":9,"vwap":89},"2025-05-28",0.912,-5.56,1229700,{"date":2208,"open":2209,"high":2209,"low":2210,"close":1511,"change":234,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1511},"2025-05-27",1.37,1.07,-21.17,2237900,{"date":2214,"open":1541,"high":2215,"low":1541,"close":2209,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2209},"2025-05-23",1.39,0.19,16.1,1562500,{"date":2220,"open":1787,"high":1820,"low":1549,"close":1541,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1541},"2025-05-22",-0.69,-36.9,5119600,{"date":2225,"open":1868,"high":2226,"low":1750,"close":1781,"change":1366,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1781},"2025-05-21",1.955,-6.03,875500,{"date":2230,"open":1913,"high":1970,"low":1839,"close":1814,"change":352,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1814},"2025-05-20",-6.57,2523000,{"date":2234,"open":1352,"high":2235,"low":1936,"close":1022,"change":1923,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1022},"2025-05-19",2.45,-10.13,1003800,{"date":2239,"open":2022,"high":1627,"low":1914,"close":1352,"change":2085,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1352},"2025-05-16",-9.89,10550800,{"date":2243,"open":1184,"high":2244,"low":1665,"close":2049,"change":38,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2049},"2025-05-15",3.64,38.42,15274800,{"date":2248,"open":250,"high":654,"low":1694,"close":1868,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1868},"2025-05-14",-2.6,-57.78,8274300,{"date":2253,"open":271,"high":271,"low":2254,"close":250,"change":325,"percent_change":2255,"volume":2256,"transactions":9,"vwap":250},"2025-05-13",4.23,-4.26,1426300,{"date":2258,"open":2259,"high":271,"low":2259,"close":271,"change":1621,"percent_change":2260,"volume":2261,"transactions":9,"vwap":271},"2025-05-12",4.339,-1.67,2064800,{"date":2263,"open":251,"high":432,"low":250,"close":333,"change":836,"percent_change":1482,"volume":929,"transactions":9,"vwap":333},"2025-05-09",{"date":2265,"open":251,"high":2266,"low":416,"close":2267,"change":892,"percent_change":284,"volume":2268,"transactions":9,"vwap":2267},"2025-05-08",4.755,4.73,49400,{"date":2270,"open":2271,"high":424,"low":2271,"close":2272,"change":1621,"percent_change":2260,"volume":2273,"transactions":9,"vwap":2272},"2025-05-07",4.32,4.72,48400,{"date":2275,"open":2276,"high":387,"low":2277,"close":387,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":387},"2025-05-06",4.33,4.15,0.58,13.74,122800,{"date":2282,"open":2283,"high":2164,"low":2284,"close":2164,"change":836,"percent_change":1548,"volume":2285,"transactions":9,"vwap":2164},"2025-05-05",3.98,3.86,31500,{"date":2287,"open":293,"high":2288,"low":2284,"close":478,"change":748,"percent_change":2095,"volume":2289,"transactions":9,"vwap":478},"2025-05-02",4.25,79900,{"date":2291,"open":2292,"high":2292,"low":2293,"close":1112,"change":264,"percent_change":1941,"volume":2294,"transactions":9,"vwap":1112},"2025-05-01",4.326,4.05,52900,{"date":2296,"open":478,"high":2254,"low":2297,"close":233,"change":1582,"percent_change":2298,"volume":2299,"transactions":9,"vwap":233},"2025-04-30",4.02,-2.15,46200,{"date":2301,"open":2302,"high":281,"low":293,"close":2145,"change":2303,"percent_change":20,"volume":2304,"transactions":9,"vwap":2145},"2025-04-29",4.16,0.011,108800,{"date":2306,"open":2307,"high":2308,"low":292,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-04-28",4.45,4.56,4.169,-0.161,-3.72,249900,{"date":2314,"open":2315,"high":2315,"low":2276,"close":2276,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2276},"2025-04-25",4.48,-0.109,-2.46,33600,{"date":2320,"open":2277,"high":2321,"low":2277,"close":2322,"change":1277,"percent_change":2323,"volume":1061,"transactions":9,"vwap":2322},"2025-04-24",4.476,4.439,0.89,{"date":2325,"open":2132,"high":2170,"low":2326,"close":1330,"change":112,"percent_change":216,"volume":2327,"transactions":9,"vwap":1330},"2025-04-23",4.255,12100,{"date":2329,"open":2330,"high":2330,"low":2144,"close":2157,"change":112,"percent_change":216,"volume":2331,"transactions":9,"vwap":2157},"2025-04-22",4.42,2700,{"date":2333,"open":2334,"high":387,"low":281,"close":2330,"change":425,"percent_change":877,"volume":2335,"transactions":9,"vwap":2330},"2025-04-21",4.402,64200,{"date":2337,"open":1330,"high":2338,"low":2339,"close":2307,"change":1115,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2307},"2025-04-17",4.628,4.34,0.91,78700,{"date":2343,"open":2344,"high":250,"low":2345,"close":2157,"change":748,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2157},"2025-04-16",4.35,4.2,2.32,48800,{"date":2349,"open":2187,"high":2350,"low":2187,"close":283,"change":1949,"percent_change":2351,"volume":2352,"transactions":9,"vwap":283},"2025-04-15",4.43,-3.79,36400,{"date":2354,"open":2171,"high":2171,"low":2288,"close":2315,"change":264,"percent_change":1972,"volume":2355,"transactions":9,"vwap":2315},"2025-04-14",81800,{"date":179,"open":271,"high":340,"low":2180,"close":250,"change":325,"percent_change":2255,"volume":2357,"transactions":9,"vwap":250},310300]