[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMHL":3,"homepage-market-summary":27,"stock-historical-BMHL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BMHL","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},"Bluemount Holdings Limited Class B Ordinary Shares","Nasdaq",null,"Common Stock","Bluemount Holdings Ltd through its operating subsidiaries, is a Hong Kong-based consulting and advisory, financial services, and luxury timepiece trading provider. The Company provides consulting and advisory services on business development strategies, including seeking suitable transaction projects for business development or diversification and suitable business partners or investors for fund-raising projects. Its services are centered around three core offerings: Business Transformation, Strategy, and Transactions. The Company also sources, buys, and sells brand-new luxury branded timepieces. It operates through two reportable segments: security-related services and asset management, and trading of timepieces, with the trading of timepieces generating maximum revenue.","9",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},4.498,4.15,0.348,8.39,1547,85,4.2519,6.35,2.72,4275.899634194805,49,290,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},19937,5781632.815499,12.45,"2025-07-11",[177,178,186,197,207,216,224,234,245,254,264,274,283,291,299,307,317,326,335,344,351,356,364,374,380,390,397,404,410,419,427,432,442,450,459,465,473,480,486,491,497,501,504,508,510,513,519,522,526,530,534,540,543,549,554,560,565,572,579,587,592,599,608,612,618,623,631,636,642,645,649,654,656,661,667,671,677,684,689,693,699,704,707,714,717,722,727,729,732,735,737,741,746,753,758,762,764,768,772,777,785,790,795,799,806,809,811,813,820,827,831,835,837,839,842,844,851,857,860,865,867,869,871,873,876,879,881,883,885,887,889,895,897,900,905,909,914,917,920,923,927,930,935,942,945,948,952,957,962,965,971,973,976,979,983,987,990,994,1000,1008,1014,1018,1023,1027,1032,1038,1042,1044,1048,1050,1054,1058,1063,1068,1071,1076,1080,1084,1088,1091,1094,1098,1102,1106,1109,1112,1116,1118,1122,1125,1132,1136,1138,1142,1145,1149,1156,1163,1166,1170,1173,1179,1184,1187,1189,1193,1195,1201,1206,1210,1214,1218,1224,1228,1233,1237,1242,1246,1248,1253,1260,1266,1269,1272,1275,1278,1283,1286,1290,1294,1298,1301,1303,1305,1307,1310,1312,1318,1323,1327,1333,1337,1341,1345,1348,1350,1352,1357,1361,1365,1368,1370,1374,1381,1386,1392,1396,1399,1404,1410,1413,1419,1425,1429,1436,1442,1446,1451,1457,1463,1467,1471,1476,1482,1486,1493,1499,1505,1511,1515,1518,1522,1526,1531,1535,1540,1544,1549,1554,1558],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":16,"low":180,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",4.021,-0.17,-3.94,4060,67,4.1685,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",4.44,4.5,4.31,4.32,-0.32,-6.9,14729,106,4.4737,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",4.85,5.2156,4.64,-0.36,-7.2,510,45,4.887,{"date":208,"open":209,"high":209,"low":189,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",5.48,5,-0.11,-2.15,18536,2454,5.0696,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",5.6,5.11,0,837,69,5.4222,{"date":225,"open":226,"high":227,"low":228,"close":219,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",5.2,5.6899,5.05,-0.42,-7.59,3401,131,5.2601,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-15",5.28,5.6132,5.1989,5.53,0.23,4.34,2303.815499,125,5.3024,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-14",5.4519,5.3,0.18,3.52,811,41,5.2719,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-11",5.62,5.66,5.12,-0.6872,-11.83,951,79,5.4439,{"date":265,"open":266,"high":267,"low":210,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-10",5.67,5.99,5.8072,-0.1828,-3.05,16735,400,5.3703,{"date":275,"open":276,"high":267,"low":277,"close":267,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-08",5.9657,5.9,0.02,0.34,632,22,5.9333,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-04",5.97,-0.02,-0.33,366,30,6.0133,{"date":292,"open":293,"high":267,"low":257,"close":267,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-03",5.8999,0.09,1.53,1458,97,5.8516,{"date":300,"open":301,"high":277,"low":302,"close":277,"change":303,"percent_change":304,"volume":305,"transactions":184,"vwap":306},"2026-09-02",5.79,5.63,-0.0114,-0.19,1323,5.7264,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-31",5.775,5.9114,5.64,-0.0326,-0.55,1191,36,5.6902,{"date":318,"open":319,"high":267,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":289,"vwap":325},"2026-08-27",5.75,5.34,5.944,0.094,1.61,1300,5.7517,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":262,"vwap":334},"2026-08-26",5.8,6,5.85,-0.14,-2.34,3407,5.8497,{"date":336,"open":337,"high":267,"low":338,"close":267,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",5.84,5.5,0.1501,2.57,1617,35,5.8786,{"date":345,"open":311,"high":346,"low":347,"close":346,"change":220,"percent_change":220,"volume":348,"transactions":349,"vwap":350},"2026-08-18",5.8399,5.5014,1838,43,5.5756,{"date":352,"open":301,"high":346,"low":301,"close":346,"change":353,"percent_change":124,"volume":354,"transactions":281,"vwap":355},"2026-08-17",0.0232,420,5.7173,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-13",5.8167,0.0568,0.99,130,13,5.8099,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-12",5.77,5.7,5.7599,-0.08,-1.37,913,27,5.7447,{"date":375,"open":337,"high":337,"low":256,"close":346,"change":376,"percent_change":377,"volume":378,"transactions":372,"vwap":379},"2026-08-10",0.0499,0.86,1178,5.7582,{"date":381,"open":382,"high":383,"low":384,"close":301,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-07",5.55,5.7917,5.45,0.15,2.66,3087,132,5.6362,{"date":391,"open":311,"high":311,"low":311,"close":311,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-06",0.05,0.89,405,23,5.6057,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":109,"percent_change":401,"volume":402,"transactions":315,"vwap":403},"2026-08-04",5.54,5.59,-0.18,521,5.5766,{"date":405,"open":338,"high":218,"low":406,"close":218,"change":286,"percent_change":202,"volume":407,"transactions":408,"vwap":409},"2026-07-29",5.4,3841,109,5.4696,{"date":411,"open":412,"high":256,"low":413,"close":256,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-28",5.32,5.3187,-0.0199,-0.35,1640,26,5.3593,{"date":420,"open":421,"high":311,"low":248,"close":422,"change":423,"percent_change":249,"volume":424,"transactions":425,"vwap":426},"2026-07-27",5.49,5.6399,0.0099,4020,93,5.3617,{"date":428,"open":302,"high":302,"low":302,"close":302,"change":392,"percent_change":64,"volume":429,"transactions":430,"vwap":431},"2026-07-24",168,11,5.584,{"date":433,"open":434,"high":435,"low":421,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-23",5.65,5.83,5.58,-0.2492,-4.28,7518,98,5.5463,{"date":443,"open":444,"high":435,"low":218,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":315,"vwap":449},"2026-07-22",5.73,5.8292,0.0892,1.55,1349,5.7119,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":392,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-20",5.7388,5.755,5.74,0.88,590,21,5.7611,{"date":460,"open":319,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":170,"transactions":9,"vwap":462},"2026-07-17",5.86,5.69,-0.07,-1.22,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":469},"2026-07-16",5.89,6.02,5.76,-0.291,-4.81,5900,{"date":474,"open":328,"high":475,"low":444,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-07-15",6.09,6.051,-0.039,-0.64,3800,{"date":481,"open":328,"high":475,"low":482,"close":475,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":475},"2026-07-14",5.61,-0.002,-0.03,1400,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":272,"transactions":9,"vwap":488},"2026-07-13",6.092,0.012,0.2,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":109,"percent_change":495,"volume":496,"transactions":9,"vwap":494},"2026-07-10",5.92,6.08,-0.16,1500,{"date":498,"open":499,"high":475,"low":382,"close":475,"change":220,"percent_change":220,"volume":500,"transactions":9,"vwap":475},"2026-07-09",5.95,2100,{"date":502,"open":367,"high":503,"low":367,"close":475,"change":220,"percent_change":220,"volume":170,"transactions":9,"vwap":475},"2026-07-08",6.1,{"date":505,"open":328,"high":475,"low":506,"close":475,"change":220,"percent_change":220,"volume":507,"transactions":9,"vwap":475},"2026-07-07",5.699,3900,{"date":509,"open":475,"high":475,"low":475,"close":475,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":475},"2026-07-06",{"date":511,"open":256,"high":475,"low":256,"close":475,"change":109,"percent_change":495,"volume":512,"transactions":9,"vwap":475},"2026-07-02",200,{"date":514,"open":515,"high":503,"low":515,"close":503,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":503},"2026-07-01",5.855,0.11,1.84,3200,{"date":520,"open":267,"high":267,"low":367,"close":267,"change":220,"percent_change":220,"volume":521,"transactions":9,"vwap":267},"2026-06-30",2700,{"date":523,"open":524,"high":267,"low":524,"close":267,"change":109,"percent_change":181,"volume":525,"transactions":9,"vwap":267},"2026-06-29",5.616,300,{"date":527,"open":528,"high":329,"low":528,"close":329,"change":220,"percent_change":220,"volume":529,"transactions":9,"vwap":329},"2026-06-26",5.82,1900,{"date":531,"open":454,"high":329,"low":454,"close":329,"change":119,"percent_change":532,"volume":533,"transactions":9,"vwap":329},"2026-06-25",4.35,900,{"date":535,"open":330,"high":536,"low":319,"close":319,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":319},"2026-06-24",5.899,-0.24,-4.01,1100,{"date":541,"open":257,"high":267,"low":257,"close":267,"change":119,"percent_change":542,"volume":170,"transactions":9,"vwap":267},"2026-06-23",4.36,{"date":544,"open":503,"high":503,"low":545,"close":454,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":454},"2026-06-22",5.71,0.07,1.23,5100,{"date":550,"open":328,"high":475,"low":266,"close":266,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":266},"2026-06-18",-0.2,-3.41,5700,{"date":555,"open":337,"high":556,"low":337,"close":557,"change":401,"percent_change":558,"volume":559,"transactions":9,"vwap":557},"2026-06-17",6.125,5.87,-2.98,4200,{"date":561,"open":277,"high":22,"low":482,"close":562,"change":211,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-06-16",6.05,-1.79,33800,{"date":566,"open":329,"high":567,"low":328,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-06-15",6.24,6.16,0.035,0.57,12600,{"date":573,"open":574,"high":575,"low":277,"close":556,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":556},"2026-06-12",6.2,6.25,0.145,2.42,15700,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-06-11",5.505,6.155,5.98,0.13,2.22,27700,{"date":588,"open":589,"high":267,"low":226,"close":330,"change":124,"percent_change":590,"volume":591,"transactions":9,"vwap":330},"2026-06-10",5.21,7.34,49300,{"date":593,"open":189,"high":594,"low":595,"close":384,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":384},"2026-06-09",6.03,4.3,1.07,24.43,177500,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-08",4.25,4.42,4.19,4.38,0.08,1.86,9400,{"date":609,"open":610,"high":595,"low":16,"close":595,"change":516,"percent_change":611,"volume":533,"transactions":9,"vwap":595},"2026-06-05",4.22,2.63,{"date":613,"open":614,"high":615,"low":16,"close":603,"change":616,"percent_change":617,"volume":479,"transactions":9,"vwap":603},"2026-06-04",4.198,4.2,-0.1,-2.33,{"date":619,"open":532,"high":620,"low":615,"close":621,"change":605,"percent_change":622,"volume":521,"transactions":9,"vwap":621},"2026-06-03",4.4,4.29,1.9,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":304,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-02",4.12,4.39,4.07,4.21,-4.32,7500,{"date":632,"open":633,"high":620,"low":633,"close":620,"change":124,"percent_change":634,"volume":635,"transactions":9,"vwap":620},"2026-06-01",3.94,10,2500,{"date":637,"open":620,"high":620,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-05-29",4,-0.37,-8.47,5300,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":220,"percent_change":220,"volume":512,"transactions":9,"vwap":644},"2026-05-28",4.37,{"date":646,"open":620,"high":620,"low":647,"close":644,"change":109,"percent_change":648,"volume":496,"transactions":9,"vwap":644},"2026-05-27",4.24,-0.23,{"date":650,"open":595,"high":620,"low":651,"close":604,"change":278,"percent_change":652,"volume":653,"transactions":9,"vwap":604},"2026-05-26",4.18,0.46,18100,{"date":655,"open":542,"high":542,"low":628,"close":542,"change":220,"percent_change":220,"volume":539,"transactions":9,"vwap":542},"2026-05-22",{"date":657,"open":658,"high":644,"low":658,"close":542,"change":659,"percent_change":660,"volume":635,"transactions":9,"vwap":542},"2026-05-21",4.188,-0.018,-0.41,{"date":662,"open":621,"high":626,"low":621,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-05-20",4.378,0.268,6.52,1700,{"date":668,"open":595,"high":644,"low":669,"close":669,"change":211,"percent_change":670,"volume":518,"transactions":9,"vwap":669},"2026-05-19",4.11,-2.61,{"date":672,"open":673,"high":595,"low":673,"close":610,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":610},"2026-05-18",3.91,0.28,7.11,1600,{"date":678,"open":679,"high":680,"low":681,"close":633,"change":682,"percent_change":119,"volume":683,"transactions":9,"vwap":633},"2026-05-15",3.95,4.148,3.835,0.01,3300,{"date":685,"open":638,"high":615,"low":686,"close":686,"change":286,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-05-14",3.93,-0.51,10100,{"date":690,"open":691,"high":679,"low":691,"close":679,"change":682,"percent_change":119,"volume":692,"transactions":9,"vwap":679},"2026-05-13",3.85,800,{"date":694,"open":695,"high":679,"low":696,"close":633,"change":109,"percent_change":697,"volume":698,"transactions":9,"vwap":633},"2026-05-12",3.8,3.55,-0.25,3600,{"date":700,"open":701,"high":638,"low":696,"close":679,"change":119,"percent_change":702,"volume":703,"transactions":9,"vwap":679},"2026-05-11",3.56,6.76,9900,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":220,"percent_change":220,"volume":533,"transactions":9,"vwap":706},"2026-05-08",3.7,{"date":708,"open":709,"high":706,"low":710,"close":706,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":706},"2026-05-07",3.53,3.49,0.172,4.88,4500,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":716},"2026-05-06",3.528,{"date":718,"open":719,"high":701,"low":719,"close":716,"change":720,"percent_change":721,"volume":553,"transactions":9,"vwap":716},"2026-05-05",3.405,-0.012,-0.34,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":286,"percent_change":726,"volume":533,"transactions":9,"vwap":725},"2026-05-04",3.22,3.54,-0.56,{"date":728,"open":701,"high":701,"low":701,"close":701,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":701},"2026-05-01",{"date":730,"open":731,"high":701,"low":731,"close":701,"change":385,"percent_change":620,"volume":533,"transactions":9,"vwap":701},"2026-04-30",3.445,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":331,"percent_change":182,"volume":272,"transactions":9,"vwap":734},"2026-04-29",3.41,{"date":736,"open":696,"high":696,"low":696,"close":696,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":696},"2026-04-28",{"date":738,"open":696,"high":696,"low":696,"close":696,"change":484,"percent_change":739,"volume":740,"transactions":9,"vwap":696},"2026-04-27",-0.84,600,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":605,"percent_change":745,"volume":272,"transactions":9,"vwap":744},"2026-04-24",3.413,3.58,2.29,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":500,"transactions":9,"vwap":749},"2026-04-23",3.412,3.5,3.355,0.1,2.94,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":525,"transactions":9,"vwap":755},"2026-04-22",3.4,-0.15,-4.23,{"date":759,"open":760,"high":696,"low":761,"close":696,"change":484,"percent_change":739,"volume":740,"transactions":9,"vwap":696},"2026-04-21",3.45,3.43,{"date":763,"open":744,"high":744,"low":744,"close":744,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":744},"2026-04-20",{"date":765,"open":744,"high":744,"low":744,"close":744,"change":766,"percent_change":767,"volume":525,"transactions":9,"vwap":744},"2026-04-17",0.115,3.32,{"date":769,"open":744,"high":744,"low":770,"close":770,"change":484,"percent_change":771,"volume":533,"transactions":9,"vwap":770},"2026-04-16",3.465,-0.86,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":720,"percent_change":721,"volume":776,"transactions":9,"vwap":775},"2026-04-15",3.333,3.495,2200,{"date":778,"open":755,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-04-14",3.63,3.28,3.507,-0.123,-3.39,13300,{"date":786,"open":787,"high":779,"low":787,"close":779,"change":788,"percent_change":789,"volume":740,"transactions":9,"vwap":779},"2026-04-13",3.38,0.063,1.77,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":740,"transactions":9,"vwap":792},"2026-04-10",3.567,-0.033,-0.92,{"date":796,"open":696,"high":797,"low":696,"close":797,"change":798,"percent_change":370,"volume":740,"transactions":9,"vwap":797},"2026-04-09",3.6,-0.05,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":249,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-04-08",3.47,3.65,3.35,5.19,3500,{"date":807,"open":801,"high":801,"low":801,"close":801,"change":401,"percent_change":808,"volume":500,"transactions":9,"vwap":801},"2026-04-07",-4.93,{"date":810,"open":802,"high":802,"low":802,"close":802,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":802},"2026-04-06",{"date":812,"open":802,"high":802,"low":802,"close":802,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":802},"2026-04-02",{"date":814,"open":815,"high":802,"low":816,"close":802,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":802},"2026-04-01",3.522,3.375,0.179,5.16,2800,{"date":821,"open":709,"high":709,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-03-31",3.21,3.471,0.121,3.61,4800,{"date":828,"open":787,"high":825,"low":803,"close":803,"change":278,"percent_change":829,"volume":830,"transactions":9,"vwap":803},"2026-03-30",0.6,4000,{"date":832,"open":755,"high":779,"low":833,"close":833,"change":192,"percent_change":834,"volume":666,"transactions":9,"vwap":833},"2026-03-27",3.33,-8.77,{"date":836,"open":802,"high":802,"low":802,"close":802,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":802},"2026-03-26",{"date":838,"open":802,"high":802,"low":802,"close":802,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":802},"2026-03-25",{"date":840,"open":696,"high":802,"low":761,"close":802,"change":516,"percent_change":841,"volume":324,"transactions":9,"vwap":802},"2026-03-24",3.11,{"date":843,"open":725,"high":725,"low":725,"close":725,"change":569,"percent_change":43,"volume":272,"transactions":9,"vwap":725},"2026-03-23",{"date":845,"open":846,"high":825,"low":847,"close":848,"change":849,"percent_change":850,"volume":496,"transactions":9,"vwap":848},"2026-03-20",3.552,3.44,3.505,-0.025,-0.71,{"date":852,"open":710,"high":709,"low":853,"close":709,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":709},"2026-03-19",3.48,-0.06,-1.67,2400,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":859},"2026-03-18",3.59,{"date":861,"open":862,"high":862,"low":833,"close":859,"change":863,"percent_change":864,"volume":856,"transactions":9,"vwap":859},"2026-03-17",3.68,-0.09,-2.45,{"date":866,"open":862,"high":862,"low":862,"close":862,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":862},"2026-03-16",{"date":868,"open":862,"high":862,"low":862,"close":862,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":862},"2026-03-13",{"date":870,"open":862,"high":862,"low":862,"close":862,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":862},"2026-03-12",{"date":872,"open":862,"high":862,"low":862,"close":862,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":862},"2026-03-11",{"date":874,"open":862,"high":862,"low":862,"close":862,"change":463,"percent_change":875,"volume":525,"transactions":9,"vwap":862},"2026-03-10",-1.87,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":878},"2026-03-09",3.75,{"date":880,"open":878,"high":878,"low":878,"close":878,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":878},"2026-03-06",{"date":882,"open":878,"high":878,"low":878,"close":878,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":878},"2026-03-05",{"date":884,"open":878,"high":878,"low":878,"close":878,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":878},"2026-03-04",{"date":886,"open":878,"high":878,"low":878,"close":878,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":878},"2026-03-03",{"date":888,"open":878,"high":878,"low":878,"close":878,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":878},"2026-03-02",{"date":890,"open":859,"high":891,"low":761,"close":878,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":878},"2026-02-27",3.77,0.17,4.75,5400,{"date":896,"open":744,"high":744,"low":744,"close":744,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":744},"2026-02-26",{"date":898,"open":761,"high":891,"low":761,"close":744,"change":756,"percent_change":899,"volume":666,"transactions":9,"vwap":744},"2026-02-25",-4.02,{"date":901,"open":706,"high":902,"low":749,"close":902,"change":903,"percent_change":904,"volume":485,"transactions":9,"vwap":902},"2026-02-24",3.73,0.03,0.81,{"date":906,"open":825,"high":706,"low":825,"close":706,"change":907,"percent_change":908,"volume":692,"transactions":9,"vwap":706},"2026-02-23",0.056,1.54,{"date":910,"open":749,"high":911,"low":749,"close":911,"change":912,"percent_change":913,"volume":485,"transactions":9,"vwap":911},"2026-02-20",3.644,0.054,1.5,{"date":915,"open":749,"high":859,"low":749,"close":859,"change":109,"percent_change":916,"volume":525,"transactions":9,"vwap":859},"2026-02-19",-0.28,{"date":918,"open":797,"high":797,"low":797,"close":797,"change":220,"percent_change":220,"volume":919,"transactions":9,"vwap":797},"2026-02-18",100,{"date":921,"open":797,"high":797,"low":797,"close":797,"change":863,"percent_change":922,"volume":525,"transactions":9,"vwap":797},"2026-02-17",-2.44,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":109,"percent_change":926,"volume":272,"transactions":9,"vwap":925},"2026-02-13",3.69,-0.27,{"date":928,"open":862,"high":706,"low":859,"close":706,"change":331,"percent_change":929,"volume":518,"transactions":9,"vwap":706},"2026-02-12",-3.65,{"date":931,"open":902,"high":932,"low":859,"close":932,"change":933,"percent_change":934,"volume":698,"transactions":9,"vwap":932},"2026-02-11",3.84,0.064,1.69,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":805,"transactions":9,"vwap":939},"2026-02-10",3.71,3.805,3.776,0.066,1.78,{"date":943,"open":853,"high":937,"low":853,"close":937,"change":392,"percent_change":944,"volume":272,"transactions":9,"vwap":937},"2026-02-09",1.37,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":947},"2026-02-06",3.66,{"date":949,"open":947,"high":947,"low":744,"close":947,"change":854,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-02-05",-1.61,5000,{"date":953,"open":706,"high":954,"low":862,"close":954,"change":682,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-02-04",3.72,0.27,2600,{"date":958,"open":959,"high":937,"low":960,"close":937,"change":903,"percent_change":961,"volume":776,"transactions":9,"vwap":937},"2026-02-03",3.673,3.64,0.82,{"date":963,"open":925,"high":925,"low":964,"close":862,"change":605,"percent_change":585,"volume":776,"transactions":9,"vwap":862},"2026-02-02",3.51,{"date":966,"open":749,"high":967,"low":968,"close":797,"change":392,"percent_change":969,"volume":970,"transactions":9,"vwap":797},"2026-01-30",3.78,3.2,1.41,16400,{"date":972,"open":696,"high":696,"low":696,"close":696,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":696},"2026-01-29",{"date":974,"open":797,"high":797,"low":761,"close":696,"change":551,"percent_change":975,"volume":559,"transactions":9,"vwap":696},"2026-01-28",-5.33,{"date":977,"open":802,"high":878,"low":802,"close":878,"change":798,"percent_change":978,"volume":692,"transactions":9,"vwap":878},"2026-01-27",-1.32,{"date":980,"open":859,"high":695,"low":859,"close":695,"change":981,"percent_change":982,"volume":525,"transactions":9,"vwap":695},"2026-01-26",0.105,2.84,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":546,"percent_change":986,"volume":272,"transactions":9,"vwap":985},"2026-01-23",3.695,1.93,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":989},"2026-01-22",3.625,{"date":991,"open":802,"high":706,"low":696,"close":989,"change":992,"percent_change":993,"volume":324,"transactions":9,"vwap":989},"2026-01-21",0.075,2.11,{"date":995,"open":859,"high":996,"low":709,"close":696,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":696},"2026-01-20",3.725,-0.179,-4.8,8400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":830,"transactions":9,"vwap":1005},"2026-01-16",3.76,3.785,3.62,3.729,0.024,0.65,{"date":1009,"open":859,"high":1010,"low":847,"close":1011,"change":1012,"percent_change":710,"volume":1013,"transactions":9,"vwap":1011},"2026-01-15",3.86,3.705,0.125,7400,{"date":1015,"open":744,"high":1004,"low":749,"close":744,"change":1016,"percent_change":1017,"volume":479,"transactions":9,"vwap":744},"2026-01-14",-0.068,-1.86,{"date":1019,"open":803,"high":862,"low":803,"close":1020,"change":1021,"percent_change":1022,"volume":894,"transactions":9,"vwap":1020},"2026-01-13",3.648,0.168,4.83,{"date":1024,"open":755,"high":1025,"low":755,"close":853,"change":211,"percent_change":1026,"volume":856,"transactions":9,"vwap":853},"2026-01-12",3.583,-3.06,{"date":1028,"open":1029,"high":1030,"low":1029,"close":859,"change":385,"percent_change":542,"volume":1031,"transactions":9,"vwap":859},"2026-01-09",3.34,3.88,1800,{"date":1033,"open":706,"high":706,"low":1034,"close":847,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":847},"2026-01-08",3.42,-0.285,-7.65,6200,{"date":1039,"open":825,"high":996,"low":696,"close":996,"change":1040,"percent_change":1041,"volume":641,"transactions":9,"vwap":996},"2026-01-07",0.025,0.68,{"date":1043,"open":706,"high":706,"low":701,"close":706,"change":392,"percent_change":944,"volume":518,"transactions":9,"vwap":706},"2026-01-06",{"date":1045,"open":802,"high":1046,"low":797,"close":802,"change":385,"percent_change":621,"volume":1047,"transactions":9,"vwap":802},"2026-01-05",3.9,10800,{"date":1049,"open":797,"high":1046,"low":755,"close":749,"change":892,"percent_change":219,"volume":507,"transactions":9,"vwap":749},"2026-01-02",{"date":1051,"open":797,"high":779,"low":1052,"close":833,"change":181,"percent_change":1053,"volume":521,"transactions":9,"vwap":833},"2025-12-31",3.3,-4.86,{"date":1055,"open":755,"high":696,"low":755,"close":749,"change":756,"percent_change":1056,"volume":1057,"transactions":9,"vwap":749},"2025-12-30",-4.11,2000,{"date":1059,"open":1060,"high":802,"low":1060,"close":802,"change":955,"percent_change":1061,"volume":1062,"transactions":9,"vwap":802},"2025-12-29",3.46,7.99,3000,{"date":1064,"open":964,"high":250,"low":1065,"close":787,"change":537,"percent_change":1066,"volume":1067,"transactions":9,"vwap":787},"2025-12-26",3.36,-6.63,8800,{"date":1069,"open":1034,"high":862,"low":755,"close":1004,"change":369,"percent_change":1070,"volume":507,"transactions":9,"vwap":1004},"2025-12-24",-2.16,{"date":1072,"open":803,"high":1073,"low":1074,"close":706,"change":220,"percent_change":220,"volume":1075,"transactions":9,"vwap":706},"2025-12-23",3.98,3.31,10900,{"date":1077,"open":825,"high":706,"low":755,"close":706,"change":1078,"percent_change":547,"volume":1079,"transactions":9,"vwap":706},"2025-12-22",0.045,3400,{"date":1081,"open":749,"high":695,"low":749,"close":1082,"change":981,"percent_change":1083,"volume":641,"transactions":9,"vwap":1082},"2025-12-19",3.655,2.96,{"date":1085,"open":250,"high":1046,"low":250,"close":696,"change":854,"percent_change":1086,"volume":1087,"transactions":9,"vwap":696},"2025-12-18",-1.66,6500,{"date":1089,"open":797,"high":825,"low":822,"close":825,"change":104,"percent_change":934,"volume":1090,"transactions":9,"vwap":825},"2025-12-17",3700,{"date":1092,"open":797,"high":797,"low":1052,"close":696,"change":516,"percent_change":968,"volume":1093,"transactions":9,"vwap":696},"2025-12-16",6300,{"date":1095,"open":1096,"high":749,"low":1096,"close":847,"change":294,"percent_change":1097,"volume":496,"transactions":9,"vwap":847},"2025-12-15",3.25,2.69,{"date":1099,"open":797,"high":797,"low":803,"close":803,"change":756,"percent_change":1100,"volume":1101,"transactions":9,"vwap":803},"2025-12-12",-4.29,700,{"date":1103,"open":760,"high":706,"low":760,"close":749,"change":401,"percent_change":1104,"volume":1105,"transactions":9,"vwap":749},"2025-12-11",-4.89,500,{"date":1107,"open":902,"high":902,"low":1065,"close":862,"change":926,"percent_change":1108,"volume":830,"transactions":9,"vwap":862},"2025-12-10",-6.84,{"date":1110,"open":673,"high":1073,"low":947,"close":679,"change":149,"percent_change":1111,"volume":507,"transactions":9,"vwap":679},"2025-12-09",9.72,{"date":1113,"open":1029,"high":1073,"low":1029,"close":797,"change":240,"percent_change":1114,"volume":1115,"transactions":9,"vwap":797},"2025-12-08",6.82,15800,{"date":1117,"open":85,"high":85,"low":85,"close":85,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":85},"2025-12-05",{"date":1119,"open":1120,"high":85,"low":1120,"close":85,"change":104,"percent_change":1121,"volume":485,"transactions":9,"vwap":85},"2025-12-04",3.13,1.81,{"date":1123,"open":1052,"high":749,"low":1052,"close":1074,"change":682,"percent_change":1124,"volume":698,"transactions":9,"vwap":1074},"2025-12-03",0.3,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1052,"change":1130,"percent_change":1131,"volume":830,"transactions":9,"vwap":1052},"2025-12-02",3.452,3.462,3.14,-0.176,-5.06,{"date":1133,"open":749,"high":749,"low":822,"close":1134,"change":907,"percent_change":1135,"volume":692,"transactions":9,"vwap":1134},"2025-12-01",3.476,1.64,{"date":1137,"open":797,"high":797,"low":841,"close":1034,"change":220,"percent_change":220,"volume":805,"transactions":9,"vwap":1034},"2025-11-28",{"date":1139,"open":1034,"high":1034,"low":1034,"close":1034,"change":1140,"percent_change":1141,"volume":740,"transactions":9,"vwap":1034},"2025-11-26",-0.13,-3.66,{"date":1143,"open":1052,"high":797,"low":1120,"close":696,"change":119,"percent_change":1144,"volume":683,"transactions":9,"vwap":696},"2025-11-25",7.58,{"date":1146,"open":710,"high":964,"low":1147,"close":1052,"change":401,"percent_change":1148,"volume":507,"transactions":9,"vwap":1052},"2025-11-24",3.26,-5.17,{"date":1150,"open":1151,"high":1152,"low":1153,"close":853,"change":674,"percent_change":1154,"volume":1155,"transactions":9,"vwap":853},"2025-11-21",3.01,3.89,3,8.75,11900,{"date":1157,"open":1158,"high":1060,"low":1159,"close":968,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":968},"2025-11-20",3.27,3.084,-0.3,-8.57,2300,{"date":1164,"open":696,"high":696,"low":1096,"close":749,"change":369,"percent_change":1165,"volume":533,"transactions":9,"vwap":749},"2025-11-19",-2.23,{"date":1167,"open":1168,"high":744,"low":1168,"close":744,"change":903,"percent_change":1169,"volume":692,"transactions":9,"vwap":744},"2025-11-18",3.23,0.85,{"date":1171,"open":696,"high":779,"low":696,"close":696,"change":392,"percent_change":1172,"volume":485,"transactions":9,"vwap":696},"2025-11-17",1.43,{"date":1174,"open":1175,"high":696,"low":1176,"close":749,"change":149,"percent_change":1177,"volume":1178,"transactions":9,"vwap":749},"2025-11-14",3.17,3.15,11.11,5200,{"date":1180,"open":1181,"high":1052,"low":78,"close":1176,"change":798,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1176},"2025-11-13",3.1,-1.56,2900,{"date":1185,"open":968,"high":968,"low":968,"close":968,"change":392,"percent_change":1186,"volume":692,"transactions":9,"vwap":968},"2025-11-12",1.59,{"date":1188,"open":1176,"high":1176,"low":1176,"close":1176,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1176},"2025-11-11",{"date":1190,"open":1052,"high":1052,"low":1191,"close":1176,"change":756,"percent_change":1192,"volume":500,"transactions":9,"vwap":1176},"2025-11-10",3.03,-4.55,{"date":1194,"open":1052,"high":1052,"low":1052,"close":1052,"change":249,"percent_change":366,"volume":1101,"transactions":9,"vwap":1052},"2025-11-07",{"date":1196,"open":1197,"high":803,"low":1153,"close":1198,"change":1199,"percent_change":1200,"volume":518,"transactions":9,"vwap":1198},"2025-11-06",3.06,3.12,-0.12,-3.7,{"date":1202,"open":1096,"high":1096,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":740,"transactions":9,"vwap":1203},"2025-11-05",3.24,-0.192,-5.59,{"date":1207,"open":755,"high":1208,"low":1096,"close":1209,"change":489,"percent_change":149,"volume":479,"transactions":9,"vwap":1209},"2025-11-04",3.643,3.432,{"date":1211,"open":767,"high":859,"low":1212,"close":1034,"change":751,"percent_change":1151,"volume":1213,"transactions":9,"vwap":1034},"2025-11-03",3.07,8100,{"date":1215,"open":801,"high":801,"low":767,"close":767,"change":1216,"percent_change":1217,"volume":539,"transactions":9,"vwap":767},"2025-10-31",-0.45,-11.94,{"date":1219,"open":1220,"high":673,"low":1220,"close":891,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":891},"2025-10-30",3.05,0.7,22.8,9700,{"date":1225,"open":1096,"high":755,"low":1212,"close":1212,"change":1226,"percent_change":1227,"volume":533,"transactions":9,"vwap":1212},"2025-10-29",-0.501,-14.03,{"date":1229,"open":1147,"high":1230,"low":1147,"close":1230,"change":1231,"percent_change":1232,"volume":272,"transactions":9,"vwap":1230},"2025-10-28",3.571,0.171,5.03,{"date":1234,"open":1153,"high":755,"low":1235,"close":755,"change":892,"percent_change":1236,"volume":698,"transactions":9,"vwap":755},"2025-10-27",2.93,5.26,{"date":1238,"open":1239,"high":1052,"low":1153,"close":1168,"change":463,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1168},"2025-10-24",3.075,-2.12,6000,{"date":1243,"open":1153,"high":1052,"low":23,"close":1052,"change":616,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1052},"2025-10-23",-2.94,7600,{"date":1247,"open":755,"high":755,"low":755,"close":755,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":755},"2025-10-22",{"date":1249,"open":1176,"high":755,"low":1181,"close":755,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":755},"2025-10-21",0.057,1.71,26000,{"date":1254,"open":1065,"high":755,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-10-20",3.08,3.343,0.231,7.42,18400,{"date":1261,"open":1262,"high":1168,"low":1255,"close":1263,"change":1264,"percent_change":1265,"volume":641,"transactions":9,"vwap":1263},"2025-10-17",3.16,3.112,-0.188,-5.7,{"date":1267,"open":968,"high":1060,"low":1176,"close":1052,"change":551,"percent_change":1268,"volume":479,"transactions":9,"vwap":1052},"2025-10-16",-5.71,{"date":1270,"open":1271,"high":1271,"low":749,"close":749,"change":1012,"percent_change":706,"volume":170,"transactions":9,"vwap":749},"2025-10-15",3.589,{"date":1273,"open":787,"high":853,"low":816,"close":816,"change":1274,"percent_change":808,"volume":676,"transactions":9,"vwap":816},"2025-10-14",-0.175,{"date":1276,"open":797,"high":797,"low":1277,"close":696,"change":892,"percent_change":1232,"volume":666,"transactions":9,"vwap":696},"2025-10-13",3.39,{"date":1279,"open":760,"high":878,"low":787,"close":787,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":787},"2025-10-10",-0.49,-12.66,1200,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1285},"2025-10-09",3.87,{"date":1287,"open":696,"high":1285,"low":696,"close":1285,"change":1288,"percent_change":1289,"volume":533,"transactions":9,"vwap":1285},"2025-10-08",0.37,10.57,{"date":1291,"open":1292,"high":749,"low":1292,"close":749,"change":392,"percent_change":1293,"volume":713,"transactions":9,"vwap":749},"2025-10-07",3.377,1.45,{"date":1295,"open":760,"high":878,"low":1034,"close":760,"change":697,"percent_change":1296,"volume":1297,"transactions":9,"vwap":760},"2025-10-06",-6.76,4100,{"date":1299,"open":706,"high":706,"low":706,"close":706,"change":854,"percent_change":1300,"volume":692,"transactions":9,"vwap":706},"2025-10-03",-1.6,{"date":1302,"open":779,"high":1046,"low":250,"close":1002,"change":584,"percent_change":744,"volume":1183,"transactions":9,"vwap":1002},"2025-10-02",{"date":1304,"open":755,"high":779,"low":755,"close":779,"change":109,"percent_change":926,"volume":1282,"transactions":9,"vwap":779},"2025-10-01",{"date":1306,"open":960,"high":960,"low":960,"close":960,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":960},"2025-09-30",{"date":1308,"open":1309,"high":1309,"low":749,"close":960,"change":220,"percent_change":220,"volume":1162,"transactions":9,"vwap":960},"2025-09-29",3.67,{"date":1311,"open":960,"high":960,"low":960,"close":960,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":960},"2025-09-26",{"date":1313,"open":1314,"high":1315,"low":1314,"close":960,"change":1199,"percent_change":1316,"volume":1317,"transactions":9,"vwap":960},"2025-09-25",3.374,3.675,-3.19,10500,{"date":1319,"open":1320,"high":1002,"low":701,"close":1002,"change":1321,"percent_change":1322,"volume":485,"transactions":9,"vwap":1002},"2025-09-24",3.669,-0.04,-1.05,{"date":1324,"open":797,"high":695,"low":1325,"close":695,"change":286,"percent_change":1326,"volume":1282,"transactions":9,"vwap":695},"2025-09-23",3.57,-0.52,{"date":1328,"open":967,"high":1329,"low":701,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-09-22",3.82,0.047,1.25,4300,{"date":1334,"open":1004,"high":1335,"low":1004,"close":1335,"change":1336,"percent_change":633,"volume":1105,"transactions":9,"vwap":1335},"2025-09-19",3.773,0.143,{"date":1338,"open":797,"high":691,"low":701,"close":779,"change":1339,"percent_change":1268,"volume":1340,"transactions":9,"vwap":779},"2025-09-18",-0.22,14800,{"date":1342,"open":749,"high":673,"low":749,"close":691,"change":546,"percent_change":1343,"volume":1344,"transactions":9,"vwap":691},"2025-09-17",1.85,13900,{"date":1346,"open":964,"high":673,"low":964,"close":967,"change":104,"percent_change":323,"volume":1347,"transactions":9,"vwap":967},"2025-09-16",9800,{"date":1349,"open":964,"high":673,"low":964,"close":954,"change":304,"percent_change":1053,"volume":826,"transactions":9,"vwap":954},"2025-09-15",{"date":1351,"open":802,"high":673,"low":797,"close":673,"change":955,"percent_change":1258,"volume":500,"transactions":9,"vwap":673},"2025-09-12",{"date":1353,"open":802,"high":1354,"low":1004,"close":960,"change":1321,"percent_change":1355,"volume":1356,"transactions":9,"vwap":960},"2025-09-11",3.878,-1.09,7300,{"date":1358,"open":1359,"high":1359,"low":862,"close":862,"change":181,"percent_change":1360,"volume":676,"transactions":9,"vwap":862},"2025-09-10",3.838,-4.42,{"date":1362,"open":1325,"high":1354,"low":1325,"close":691,"change":484,"percent_change":1363,"volume":1364,"transactions":9,"vwap":691},"2025-09-09",-0.77,20500,{"date":1366,"open":960,"high":1030,"low":960,"close":1030,"change":109,"percent_change":1367,"volume":776,"transactions":9,"vwap":1030},"2025-09-08",-0.26,{"date":1369,"open":954,"high":1152,"low":706,"close":1152,"change":286,"percent_change":687,"volume":1183,"transactions":9,"vwap":1152},"2025-09-05",{"date":1371,"open":695,"high":673,"low":706,"close":673,"change":1372,"percent_change":1373,"volume":533,"transactions":9,"vwap":673},"2025-09-04",0.069,1.8,{"date":1375,"open":1376,"high":1377,"low":1309,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-09-03",3.737,3.841,0.095,2.54,5800,{"date":1382,"open":902,"high":1383,"low":902,"close":1383,"change":1384,"percent_change":1385,"volume":533,"transactions":9,"vwap":1383},"2025-09-02",3.746,-0.043,-1.13,{"date":1387,"open":1388,"high":1388,"low":954,"close":1389,"change":1390,"percent_change":1391,"volume":496,"transactions":9,"vwap":1389},"2025-08-29",3.875,3.789,-0.111,-2.85,{"date":1393,"open":633,"high":1394,"low":960,"close":1046,"change":220,"percent_change":220,"volume":1395,"transactions":9,"vwap":1046},"2025-08-28",3.943,8200,{"date":1397,"open":673,"high":673,"low":1046,"close":1046,"change":369,"percent_change":1398,"volume":1101,"transactions":9,"vwap":1046},"2025-08-27",-2.01,{"date":1400,"open":1401,"high":1073,"low":1401,"close":1073,"change":1402,"percent_change":1403,"volume":698,"transactions":9,"vwap":1073},"2025-08-26",3.97,-0.157,-3.8,{"date":1405,"open":937,"high":1406,"low":937,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-08-25",4.137,0.297,7.73,15400,{"date":1411,"open":706,"high":691,"low":779,"close":932,"change":1412,"percent_change":584,"volume":1317,"transactions":9,"vwap":932},"2025-08-22",0.005,{"date":1414,"open":1030,"high":1415,"low":1002,"close":681,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":681},"2025-08-21",4.17,-0.115,-2.91,16700,{"date":1420,"open":1421,"high":1415,"low":1422,"close":679,"change":551,"percent_change":1423,"volume":1424,"transactions":9,"vwap":679},"2025-08-20",4.02,3.92,-4.82,12900,{"date":1426,"open":1427,"high":1427,"low":1428,"close":16,"change":385,"percent_change":878,"volume":1178,"transactions":9,"vwap":16},"2025-08-19",4.172,4.0040002,{"date":1430,"open":1431,"high":1432,"low":1433,"close":638,"change":863,"percent_change":1434,"volume":1435,"transactions":9,"vwap":638},"2025-08-18",4.08,4.09,3.902,-2.2,7700,{"date":1437,"open":1438,"high":603,"low":1439,"close":1432,"change":211,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1432},"2025-08-15",4.14,4.03,-2.62,8300,{"date":1443,"open":615,"high":615,"low":1444,"close":615,"change":278,"percent_change":1445,"volume":1037,"transactions":9,"vwap":615},"2025-08-14",4.1,0.48,{"date":1447,"open":1448,"high":651,"low":1448,"close":651,"change":1449,"percent_change":1083,"volume":1450,"transactions":9,"vwap":651},"2025-08-13",4.04,0.12,16900,{"date":1452,"open":1453,"high":1444,"low":686,"close":1454,"change":1455,"percent_change":944,"volume":1456,"transactions":9,"vwap":1454},"2025-08-12",3.936,4.06,0.055,23900,{"date":1458,"open":1432,"high":1444,"low":1459,"close":1460,"change":1461,"percent_change":1199,"volume":1462,"transactions":9,"vwap":1460},"2025-08-11",3.823,4.0050001,-0.005,17100,{"date":1464,"open":638,"high":1465,"low":878,"close":1465,"change":682,"percent_change":119,"volume":1466,"transactions":9,"vwap":1465},"2025-08-08",4.01,56600,{"date":1468,"open":1046,"high":638,"low":681,"close":638,"change":278,"percent_change":1469,"volume":1470,"transactions":9,"vwap":638},"2025-08-07",0.5,63000,{"date":1472,"open":691,"high":1473,"low":691,"close":1073,"change":903,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1073},"2025-08-06",4.039,0.76,65400,{"date":1477,"open":691,"high":1478,"low":1479,"close":679,"change":605,"percent_change":1480,"volume":1481,"transactions":9,"vwap":679},"2025-08-05",3.961,3.81,2.07,66400,{"date":1483,"open":1484,"high":1046,"low":954,"close":1285,"change":477,"percent_change":1485,"volume":507,"transactions":9,"vwap":1285},"2025-08-04",3.783,-1,{"date":1487,"open":755,"high":1488,"low":755,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-08-01",3.99,3.909,0.259,7.1,28800,{"date":1494,"open":16,"high":1495,"low":797,"close":802,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":802},"2025-07-31",4.16,-0.531,-12.7,98300,{"date":1500,"open":1501,"high":1501,"low":1479,"close":1502,"change":1503,"percent_change":1504,"volume":1409,"transactions":9,"vwap":1502},"2025-07-30",4.279,4.181,-0.117,-2.72,{"date":1506,"open":532,"high":602,"low":673,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-07-29",4.298,-0.052,-1.2,253900,{"date":1512,"open":647,"high":532,"low":1513,"close":532,"change":892,"percent_change":627,"volume":1514,"transactions":9,"vwap":532},"2025-07-28",4.113,42100,{"date":1516,"open":647,"high":241,"low":669,"close":651,"change":220,"percent_change":220,"volume":1517,"transactions":9,"vwap":651},"2025-07-25",361500,{"date":1519,"open":610,"high":190,"low":651,"close":651,"change":854,"percent_change":1520,"volume":1521,"transactions":9,"vwap":651},"2025-07-24",-1.42,185100,{"date":1523,"open":532,"high":532,"low":1444,"close":647,"change":605,"percent_change":1524,"volume":1525,"transactions":9,"vwap":647},"2025-07-23",1.92,385300,{"date":1527,"open":1528,"high":1529,"low":1465,"close":1495,"change":546,"percent_change":1251,"volume":1530,"transactions":9,"vwap":1495},"2025-07-22",4.041,4.49,190500,{"date":1532,"open":1438,"high":1438,"low":638,"close":1432,"change":484,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1432},"2025-07-21",-0.73,49900,{"date":1536,"open":673,"high":1537,"low":673,"close":625,"change":249,"percent_change":1538,"volume":1539,"transactions":9,"vwap":625},"2025-07-18",4.125,4.57,77000,{"date":1541,"open":1152,"high":1488,"low":878,"close":633,"change":294,"percent_change":1542,"volume":1543,"transactions":9,"vwap":633},"2025-07-17",2.34,42700,{"date":1545,"open":1073,"high":1546,"low":932,"close":691,"change":211,"percent_change":1547,"volume":1548,"transactions":9,"vwap":691},"2025-07-16",4.05,-2.78,148100,{"date":1550,"open":891,"high":1415,"low":891,"close":1551,"change":286,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-07-15",3.96,-0.5,250900,{"date":1555,"open":1556,"high":669,"low":695,"close":1073,"change":286,"percent_change":1552,"volume":1557,"transactions":9,"vwap":1073},"2025-07-14",3.895,414200,{"date":175,"open":615,"high":595,"low":638,"close":638,"change":551,"percent_change":1559,"volume":1560,"transactions":9,"vwap":638},-4.76,1728300]