[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDTC":3,"homepage-market-summary":29,"stock-historical-GDTC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GDTC","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},"CytoMed Therapeutics Limited Ordinary Shares","Nasdaq",null,"Common Stock","CytoMed Therapeutics Ltd is a pre-clinical biopharmaceutical company focused on harnessing its proprietary technologies to create novel cell-based immunotherapies for the treatment of human cancers. The company's segment include: the business of innate immune cell-based immunotherapy, pluripotent stem cell-based therapy and undertaking the research and development of immune cell and stem cell-based therapy; and the business of processing and banking of cells including cord blood stem cells, research and development on cord blood derived cell-based therapy. Geographically, the company operates in Singapore and Malaysia which is the majority revenue generator.","42",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.92,0.8,0.7701,0.8999,0.0201,2.23,33742,180,0.8831,3.68,0.68000001,185580.00318320564,8,869,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},129814,47382240.789435,-62.6,"2025-04-17",[180,181,190,199,210,220,229,237,244,253,261,271,279,288,298,307,317,325,335,345,353,362,372,379,387,396,403,410,419,429,436,446,455,466,475,486,494,503,512,520,529,539,548,556,563,573,584,593,602,610,616,621,628,633,638,642,647,653,661,665,670,675,682,688,693,699,702,708,712,717,721,725,727,731,734,738,744,752,759,765,772,779,783,789,793,799,803,807,812,818,822,831,837,840,846,851,857,865,872,879,887,894,900,905,910,917,922,926,931,935,940,943,946,949,952,956,960,963,970,975,978,982,987,993,1000,1006,1009,1012,1015,1018,1021,1025,1028,1032,1037,1041,1045,1048,1052,1055,1059,1063,1066,1070,1072,1077,1079,1083,1087,1090,1093,1097,1102,1105,1109,1112,1116,1119,1125,1132,1136,1140,1144,1148,1155,1162,1166,1173,1178,1182,1189,1196,1202,1206,1212,1216,1223,1229,1234,1239,1246,1252,1257,1264,1269,1273,1280,1285,1293,1299,1306,1312,1318,1324,1330,1337,1342,1347,1350,1356,1362,1368,1374,1380,1387,1392,1398,1403,1409,1415,1422,1429,1434,1438,1442,1448,1454,1458,1462,1466,1469,1471,1475,1479,1483,1490,1498,1505,1511,1519,1525,1532,1539,1543,1549,1557,1563,1571,1577,1580,1585,1588,1592,1599,1605,1610,1615,1619,1625,1629,1632,1635,1639,1642,1645,1648,1650,1655,1660,1664,1666,1672,1677,1680,1685,1689,1694,1699,1704,1706,1709,1714,1720,1724,1728,1730,1733,1740,1747,1750,1754,1758,1763,1765,1768,1772,1776,1780,1783,1786,1789,1794,1798,1802,1806,1812,1816,1818,1822,1827,1832,1836,1840,1847,1852,1855,1859,1862,1865,1869,1873,1879,1884,1890,1895,1899,1902,1904,1907,1910,1915,1919,1922,1927,1929,1931,1933,1938,1941,1945,1947,1949,1952,1958,1962,1964,1966,1971,1976,1985,1987,1991,1996,2002,2005,2009,2012,2015,2018,2022,2025,2031,2034,2037,2041,2044,2047,2052,2055,2061,2066,2071,2076,2080,2084],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":66,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.843,0.838,0.0569,6.75,6442,56,0.8727,{"date":191,"open":192,"high":193,"low":17,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.815501,0.8498,-0.046,-5.17,13004,72,0.8276,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.8505,0.8914,0.81,0.889,-0.036,-3.89,30710.793734,155,0.8419,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":197,"vwap":219},"2026-09-28",0.8988,0.93,0.8492,0.925,-0.03,-3.14,8483,0.8992,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":188,"vwap":228},"2026-09-25",0.9097,0.955,0.88,0.045,4.95,11828,0.9293,{"date":230,"open":231,"high":231,"low":232,"close":231,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.91,0.8563,0,5426,38,0.9061,{"date":238,"open":239,"high":231,"low":240,"close":231,"change":233,"percent_change":233,"volume":241,"transactions":242,"vwap":243},"2026-09-23",0.875599,0.8737,9675,126,0.9065,{"date":245,"open":246,"high":246,"low":247,"close":231,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",0.95,0.87,-0.06,-6.19,32474,94,0.9035,{"date":254,"open":255,"high":255,"low":256,"close":255,"change":111,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",0.97,0.8123,-1.02,33419,191,0.9267,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",0.82,0.98,0.7659,0.094,10.61,21271,197,0.9418,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":233,"percent_change":233,"volume":276,"transactions":277,"vwap":278},"2026-09-17",0.8417,0.886,0.795,7410,88,0.8748,{"date":280,"open":281,"high":274,"low":282,"close":274,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",0.8631,0.8064,0.0807,10.02,4281,54,0.8705,{"date":289,"open":290,"high":291,"low":16,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",0.8516,0.852,0.8053,-0.0464,-5.45,19936,160,0.8109,{"date":299,"open":300,"high":66,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",0.77,0.8517,0.0699,8.94,12444.146896,84,0.8444,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",0.8382,0.7736,0.7818,-0.0282,-3.48,10010,85,0.7972,{"date":318,"open":319,"high":319,"low":16,"close":203,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",0.85,0.0153,1.93,9077,65,0.8091,{"date":326,"open":327,"high":213,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",0.8527,0.7901,0.7947,-0.0753,-8.66,24332,106,0.8182,{"date":336,"open":337,"high":338,"low":339,"close":247,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",0.861,0.873,0.8225,0.0089,1.03,3903,53,0.853,{"date":346,"open":213,"high":213,"low":319,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.8611,-0.0189,-2.15,16859,110,0.8928,{"date":354,"open":355,"high":66,"low":319,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",0.8507,0.879951,-0.0287,-3.16,12932,127,0.8817,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",0.9193,0.7617,0.9087,-0.0113,-1.23,11873,105,0.7916,{"date":373,"open":374,"high":15,"low":375,"close":15,"change":216,"percent_change":358,"volume":376,"transactions":377,"vwap":378},"2026-08-28",0.901,0.8599,2507,35,0.895,{"date":380,"open":264,"high":381,"low":382,"close":246,"change":383,"percent_change":384,"volume":385,"transactions":208,"vwap":386},"2026-08-27",0.9884,0.9499,-0.0467,-4.69,18945,0.9557,{"date":388,"open":389,"high":390,"low":231,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",0.935,0.9967,0.0617,6.6,2820,46,0.9498,{"date":397,"open":45,"high":45,"low":15,"close":389,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",-0.065,-6.5,28056,184,0.9373,{"date":404,"open":45,"high":45,"low":405,"close":45,"change":216,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",0.9275,-2.91,74011,220,0.9676,{"date":411,"open":412,"high":413,"low":412,"close":341,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",0.8025,1.0301,0.131,14.57,60305,310,0.9556,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",0.89,0.899,0.86,-0.001,-0.11,5407,58,0.878,{"date":430,"open":431,"high":431,"low":421,"close":66,"change":432,"percent_change":433,"volume":434,"transactions":197,"vwap":435},"2026-08-19",0.9799,-0.0396,-4.21,16659,0.906,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",0.8976,0.9596,0.9396,0.0338,3.73,3974,67,0.9257,{"date":447,"open":448,"high":264,"low":224,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",0.912,0.9058,-0.0431,-4.54,24482,255,0.9354,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",0.851,0.949,0.80001,0.9489,0.1039,12.3,30456.412704,145,0.911,{"date":467,"open":468,"high":469,"low":16,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",0.8001,0.845,0.0365,4.51,27838,125,0.8278,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",0.8428,0.859,0.7773,0.8085,-0.0343,-4.07,14666,124,0.8279,{"date":487,"open":488,"high":477,"low":16,"close":477,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",0.8101,0.0427,5.34,2742,37,0.8199,{"date":495,"open":496,"high":497,"low":16,"close":468,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",0.8201,0.893,-0.0212,-2.58,50496,131,0.8641,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",0.875,0.8213,0.0184,2.29,3668,79,0.8503,{"date":513,"open":421,"high":213,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",0.8029,-0.0371,-4.42,125887,363,0.9021,{"date":521,"open":522,"high":246,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",0.84,0.8316,-0.0121,-1.42,29520.551241,109,0.8716,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",0.892,0.800001,0.8521,-0.0671,-7.3,10178.281376,69,0.8476,{"date":540,"open":15,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":286,"vwap":547},"2026-08-03",0.96,0.8787,0.9192,-0.0109,-1.17,6356,0.9064,{"date":549,"open":246,"high":264,"low":213,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",0.9301,-0.0593,-5.99,26451.398963,74,0.9425,{"date":557,"open":231,"high":558,"low":231,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":484,"vwap":562},"2026-07-30",0.9894,0.0794,8.73,8972,0.9424,{"date":564,"open":565,"high":566,"low":567,"close":231,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",0.879,0.9986,0.8706,0.0049,0.54,17538.847384,130,0.9077,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",0.899848,1.15,0.7103,0.905141,0.0053,0.59,438674.967051,1541,0.9953,{"date":585,"open":586,"high":586,"low":263,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",0.948,0.8998,-0.0902,-9.11,181447.321786,882,0.8794,{"date":594,"open":595,"high":88,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",0.9001,0.99,0.11,12.5,22480,157,0.9844,{"date":603,"open":66,"high":15,"low":604,"close":224,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",0.821,-0.08,-8.33,11717,76,0.8918,{"date":611,"open":541,"high":541,"low":541,"close":541,"change":111,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",-1.03,186,11,0.9593,{"date":617,"open":246,"high":255,"low":246,"close":255,"change":111,"percent_change":257,"volume":618,"transactions":619,"vwap":620},"2026-07-21",1066.0683,28,0.9575,{"date":622,"open":264,"high":264,"low":264,"close":264,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",-0.02,-2,1460,64,0.9718,{"date":629,"open":45,"high":45,"low":630,"close":45,"change":623,"percent_change":631,"volume":632,"transactions":9,"vwap":45},"2026-07-17",0.99000001,-1.96,9100,{"date":634,"open":635,"high":88,"low":636,"close":88,"change":233,"percent_change":233,"volume":637,"transactions":9,"vwap":88},"2026-07-16",1.0089999,0.94300002,2600,{"date":639,"open":640,"high":88,"low":640,"close":88,"change":233,"percent_change":233,"volume":641,"transactions":9,"vwap":88},"2026-07-15",0.95999998,700,{"date":643,"open":341,"high":341,"low":644,"close":88,"change":106,"percent_change":645,"volume":646,"transactions":9,"vwap":88},"2026-07-14",0.96499997,6.25,2000,{"date":648,"open":341,"high":341,"low":649,"close":640,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":640},"2026-07-13",0.93199998,-0.07,-6.8,23800,{"date":654,"open":655,"high":656,"low":657,"close":341,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":341},"2026-07-10",0.98000002,1.05,0.94099998,0.05,5.1,54700,{"date":662,"open":655,"high":655,"low":640,"close":655,"change":663,"percent_change":341,"volume":664,"transactions":9,"vwap":655},"2026-07-09",0.01,7100,{"date":666,"open":389,"high":667,"low":668,"close":667,"change":233,"percent_change":233,"volume":669,"transactions":9,"vwap":667},"2026-07-08",0.97000003,0.93099999,2900,{"date":671,"open":672,"high":667,"low":673,"close":667,"change":233,"percent_change":233,"volume":674,"transactions":9,"vwap":667},"2026-07-07",0.95499998,0.94,1200,{"date":676,"open":677,"high":678,"low":673,"close":667,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":667},"2026-07-06",0.94999999,1.015,-0.005,-0.51,1300,{"date":683,"open":673,"high":684,"low":673,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",0.97500002,-0.015,-1.52,600,{"date":689,"open":656,"high":656,"low":677,"close":630,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":630},"2026-07-01",-0.04,-3.88,5300,{"date":694,"open":656,"high":695,"low":673,"close":341,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":341},"2026-06-30",1.08,0.03,3,13200,{"date":700,"open":101,"high":101,"low":655,"close":45,"change":623,"percent_change":631,"volume":701,"transactions":9,"vwap":45},"2026-06-29",5000,{"date":703,"open":704,"high":705,"low":88,"close":88,"change":696,"percent_change":706,"volume":707,"transactions":9,"vwap":88},"2026-06-26",1.09,1.11,3.03,57000,{"date":709,"open":710,"high":710,"low":630,"close":630,"change":233,"percent_change":233,"volume":711,"transactions":9,"vwap":630},"2026-06-25",1.04,2700,{"date":713,"open":59,"high":59,"low":714,"close":630,"change":623,"percent_change":715,"volume":716,"transactions":9,"vwap":630},"2026-06-24",0.91000003,-1.98,44500,{"date":718,"open":719,"high":88,"low":719,"close":101,"change":650,"percent_change":720,"volume":646,"transactions":9,"vwap":101},"2026-06-23",0.99599999,-6.48,{"date":722,"open":695,"high":723,"low":695,"close":695,"change":233,"percent_change":233,"volume":724,"transactions":9,"vwap":695},"2026-06-22",1.1,2200,{"date":726,"open":695,"high":695,"low":695,"close":695,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":695},"2026-06-18",{"date":728,"open":705,"high":705,"low":695,"close":695,"change":216,"percent_change":729,"volume":730,"transactions":9,"vwap":695},"2026-06-17",-2.7,2400,{"date":732,"open":576,"high":576,"low":723,"close":705,"change":690,"percent_change":313,"volume":733,"transactions":9,"vwap":705},"2026-06-16",1600,{"date":735,"open":723,"high":736,"low":723,"close":576,"change":663,"percent_change":224,"volume":737,"transactions":9,"vwap":576},"2026-06-15",1.21,4200,{"date":739,"open":704,"high":740,"low":695,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-12",1.14,0.07,6.54,3400,{"date":745,"open":746,"high":59,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-11",1.024,0.98799998,1.07,0.005,0.47,118500,{"date":753,"open":116,"high":116,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-10",1.032,1.065,-0.071,-6.25,2800,{"date":760,"open":755,"high":761,"low":88,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-09",1.136,-0.014,-1.22,3600,{"date":766,"open":116,"high":767,"low":768,"close":576,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":576},"2026-06-08",1.151,1.055,-0.14,-10.85,126000,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":597,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-05",1.16,1.29,1.101,9.32,13900,{"date":780,"open":59,"high":59,"low":723,"close":781,"change":233,"percent_change":233,"volume":782,"transactions":9,"vwap":781},"2026-06-04",1.18,3700,{"date":784,"open":785,"high":59,"low":785,"close":781,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":781},"2026-06-03",1.116,0.04,3.51,1400,{"date":790,"open":740,"high":740,"low":740,"close":740,"change":424,"percent_change":791,"volume":792,"transactions":9,"vwap":740},"2026-06-02",-0.09,500,{"date":794,"open":795,"high":795,"low":116,"close":796,"change":797,"percent_change":798,"volume":711,"transactions":9,"vwap":796},"2026-06-01",1.17,1.141,-0.029,-2.48,{"date":800,"open":796,"high":736,"low":116,"close":795,"change":696,"percent_change":801,"volume":802,"transactions":9,"vwap":795},"2026-05-29",2.63,23600,{"date":804,"open":795,"high":781,"low":116,"close":740,"change":248,"percent_change":805,"volume":806,"transactions":9,"vwap":740},"2026-05-28",-5,7600,{"date":808,"open":767,"high":809,"low":767,"close":809,"change":658,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-05-27",1.2,4.35,2300,{"date":813,"open":705,"high":814,"low":705,"close":576,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":576},"2026-05-26",1.206,0.02,1.77,13300,{"date":819,"open":781,"high":59,"low":705,"close":116,"change":791,"percent_change":820,"volume":821,"transactions":9,"vwap":116},"2026-05-22",-7.38,16000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-21",1.28,1.284,1.218,1.22,-0.1,-7.58,9400,{"date":832,"open":59,"high":833,"low":781,"close":834,"change":597,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-20",1.35,1.32,9.09,38000,{"date":838,"open":781,"high":736,"low":705,"close":736,"change":233,"percent_change":233,"volume":839,"transactions":9,"vwap":736},"2026-05-19",41700,{"date":841,"open":781,"high":842,"low":843,"close":736,"change":658,"percent_change":844,"volume":845,"transactions":9,"vwap":736},"2026-05-18",1.387,1.169,4.31,123500,{"date":847,"open":677,"high":795,"low":677,"close":774,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":774},"2026-05-15",0.28,31.82,97200,{"date":852,"open":853,"high":677,"low":854,"close":224,"change":855,"percent_change":856,"volume":669,"transactions":9,"vwap":224},"2026-05-14",0.81099999,0.76999998,0.125,16.56,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":762,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-13",0.75,0.75800002,0.69999999,0.755,-1.82,6300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":690,"percent_change":871,"volume":733,"transactions":9,"vwap":870},"2026-05-12",0.778,0.80900002,0.69199997,0.76899999,-4.94,{"date":873,"open":203,"high":874,"low":875,"close":868,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-05-11",0.86000001,0.77700001,0.029,3.72,12400,{"date":880,"open":881,"high":882,"low":25,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-08",0.73000002,0.78899997,0.77999997,0.057,7.88,119900,{"date":888,"open":889,"high":714,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-07",0.89999998,0.72299999,-0.197,-21.41,16900,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":233,"percent_change":233,"volume":899,"transactions":9,"vwap":898},"2026-05-06",0.92500001,0.97899997,0.92000002,24800,{"date":901,"open":655,"high":655,"low":889,"close":898,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":898},"2026-05-05",-0.077,-7.72,14300,{"date":906,"open":907,"high":907,"low":655,"close":907,"change":908,"percent_change":909,"volume":637,"transactions":9,"vwap":907},"2026-05-04",0.99699998,0.023,2.36,{"date":911,"open":907,"high":907,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-01",0.95099998,0.97399998,-0.023,-2.31,15900,{"date":918,"open":640,"high":907,"low":640,"close":907,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":907},"2026-04-30",0.007,0.71,4300,{"date":923,"open":667,"high":630,"low":667,"close":630,"change":924,"percent_change":925,"volume":743,"transactions":9,"vwap":630},"2026-04-29",0.09,10,{"date":927,"open":928,"high":45,"low":889,"close":889,"change":605,"percent_change":929,"volume":930,"transactions":9,"vwap":889},"2026-04-28",0.99900001,-8.16,14000,{"date":932,"open":45,"high":45,"low":655,"close":655,"change":876,"percent_change":933,"volume":934,"transactions":9,"vwap":655},"2026-04-27",3.05,4900,{"date":936,"open":640,"high":45,"low":889,"close":912,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":912},"2026-04-24",-0.059,-5.84,17500,{"date":941,"open":630,"high":101,"low":655,"close":101,"change":663,"percent_change":45,"volume":942,"transactions":9,"vwap":101},"2026-04-23",1900,{"date":944,"open":88,"high":88,"low":630,"close":45,"change":623,"percent_change":631,"volume":945,"transactions":9,"vwap":45},"2026-04-22",6700,{"date":947,"open":101,"high":88,"low":928,"close":88,"change":233,"percent_change":233,"volume":948,"transactions":9,"vwap":88},"2026-04-21",3000,{"date":950,"open":45,"high":88,"low":913,"close":88,"change":663,"percent_change":596,"volume":951,"transactions":9,"vwap":88},"2026-04-20",5500,{"date":953,"open":88,"high":88,"low":667,"close":101,"change":111,"percent_change":954,"volume":955,"transactions":9,"vwap":101},"2026-04-17",-0.98,4000,{"date":957,"open":45,"high":88,"low":45,"close":88,"change":815,"percent_change":958,"volume":959,"transactions":9,"vwap":88},"2026-04-16",2,3100,{"date":961,"open":45,"high":45,"low":962,"close":45,"change":233,"percent_change":233,"volume":951,"transactions":9,"vwap":45},"2026-04-15",0.94499999,{"date":964,"open":965,"high":45,"low":966,"close":45,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":45},"2026-04-14",0.93000001,0.91900003,0.035,3.63,7700,{"date":971,"open":45,"high":45,"low":677,"close":644,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":644},"2026-04-13",-0.035,-3.5,5900,{"date":976,"open":45,"high":45,"low":45,"close":45,"change":233,"percent_change":233,"volume":977,"transactions":9,"vwap":45},"2026-04-10",400,{"date":979,"open":980,"high":45,"low":980,"close":45,"change":233,"percent_change":233,"volume":981,"transactions":9,"vwap":45},"2026-04-09",0.90200001,7900,{"date":983,"open":45,"high":45,"low":984,"close":45,"change":762,"percent_change":985,"volume":986,"transactions":9,"vwap":45},"2026-04-08",0.99299997,-1.38,5700,{"date":988,"open":989,"high":88,"low":989,"close":990,"change":194,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-07",0.99800003,1.014,-4.34,4700,{"date":994,"open":45,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-04-06",1.06,0.96200001,0.072,7.29,9900,{"date":1001,"open":1002,"high":1002,"low":747,"close":747,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":747},"2026-04-02",1.018,-0.042,-4.08,8500,{"date":1007,"open":45,"high":341,"low":45,"close":341,"change":696,"percent_change":697,"volume":1008,"transactions":9,"vwap":341},"2026-04-01",14400,{"date":1010,"open":88,"high":88,"low":45,"close":45,"change":216,"percent_change":406,"volume":1011,"transactions":9,"vwap":45},"2026-03-31",8800,{"date":1013,"open":45,"high":341,"low":45,"close":341,"change":233,"percent_change":233,"volume":1014,"transactions":9,"vwap":341},"2026-03-30",1800,{"date":1016,"open":101,"high":710,"low":45,"close":341,"change":233,"percent_change":233,"volume":1017,"transactions":9,"vwap":341},"2026-03-27",13400,{"date":1019,"open":341,"high":341,"low":341,"close":341,"change":216,"percent_change":1020,"volume":641,"transactions":9,"vwap":341},"2026-03-26",-2.83,{"date":1022,"open":101,"high":995,"low":45,"close":995,"change":815,"percent_change":1023,"volume":1024,"transactions":9,"vwap":995},"2026-03-25",1.92,7000,{"date":1026,"open":1027,"high":710,"low":1027,"close":710,"change":663,"percent_change":255,"volume":641,"transactions":9,"vwap":710},"2026-03-24",1.011,{"date":1029,"open":704,"high":704,"low":630,"close":341,"change":650,"percent_change":1030,"volume":1031,"transactions":9,"vwap":341},"2026-03-23",-6.36,20200,{"date":1033,"open":1034,"high":723,"low":45,"close":723,"change":658,"percent_change":1035,"volume":1036,"transactions":9,"vwap":723},"2026-03-20",1.036,4.76,8200,{"date":1038,"open":1039,"high":656,"low":45,"close":656,"change":233,"percent_change":233,"volume":1040,"transactions":9,"vwap":656},"2026-03-19",1.012,13800,{"date":1042,"open":1043,"high":705,"low":101,"close":656,"change":663,"percent_change":541,"volume":1044,"transactions":9,"vwap":656},"2026-03-18",1.048,11700,{"date":1046,"open":635,"high":748,"low":45,"close":710,"change":111,"percent_change":1047,"volume":1011,"transactions":9,"vwap":710},"2026-03-17",-0.95,{"date":1049,"open":88,"high":656,"low":88,"close":656,"change":111,"percent_change":1050,"volume":1051,"transactions":9,"vwap":656},"2026-03-16",-0.94,5041,{"date":1053,"open":1039,"high":995,"low":101,"close":995,"change":111,"percent_change":1054,"volume":921,"transactions":9,"vwap":995},"2026-03-13",-0.93,{"date":1056,"open":928,"high":748,"low":928,"close":748,"change":815,"percent_change":1057,"volume":1058,"transactions":9,"vwap":748},"2026-03-12",1.9,8600,{"date":1060,"open":1061,"high":656,"low":1061,"close":656,"change":111,"percent_change":1050,"volume":1062,"transactions":9,"vwap":656},"2026-03-11",0.96399999,8100,{"date":1064,"open":101,"high":995,"low":101,"close":995,"change":233,"percent_change":233,"volume":1065,"transactions":9,"vwap":995},"2026-03-10",3300,{"date":1067,"open":1068,"high":995,"low":1068,"close":995,"change":663,"percent_change":246,"volume":1069,"transactions":9,"vwap":995},"2026-03-09",0.977,6800,{"date":1071,"open":101,"high":656,"low":101,"close":656,"change":663,"percent_change":541,"volume":811,"transactions":9,"vwap":656},"2026-03-06",{"date":1073,"open":88,"high":1074,"low":1027,"close":710,"change":623,"percent_change":1075,"volume":1076,"transactions":9,"vwap":710},"2026-03-05",1.054,-1.89,4600,{"date":1078,"open":710,"high":995,"low":667,"close":995,"change":663,"percent_change":246,"volume":778,"transactions":9,"vwap":995},"2026-03-04",{"date":1080,"open":101,"high":656,"low":1081,"close":656,"change":111,"percent_change":1050,"volume":1082,"transactions":9,"vwap":656},"2026-03-03",0.95599997,43600,{"date":1084,"open":695,"high":695,"low":88,"close":995,"change":623,"percent_change":1085,"volume":1086,"transactions":9,"vwap":995},"2026-03-02",-1.85,22800,{"date":1088,"open":45,"high":695,"low":45,"close":695,"change":233,"percent_change":233,"volume":1089,"transactions":9,"vwap":695},"2026-02-27",54000,{"date":1091,"open":88,"high":695,"low":88,"close":695,"change":233,"percent_change":233,"volume":1092,"transactions":9,"vwap":695},"2026-02-26",30100,{"date":1094,"open":710,"high":695,"low":341,"close":695,"change":786,"percent_change":1095,"volume":1096,"transactions":9,"vwap":695},"2026-02-25",3.85,34300,{"date":1098,"open":1099,"high":1099,"low":341,"close":710,"change":216,"percent_change":1100,"volume":1101,"transactions":9,"vwap":710},"2026-02-24",1.064,-2.8,11800,{"date":1103,"open":710,"high":748,"low":710,"close":748,"change":815,"percent_change":1057,"volume":1104,"transactions":9,"vwap":748},"2026-02-23",17000,{"date":1106,"open":989,"high":656,"low":989,"close":656,"change":815,"percent_change":1107,"volume":1108,"transactions":9,"vwap":656},"2026-02-20",1.94,15600,{"date":1110,"open":101,"high":341,"low":45,"close":341,"change":663,"percent_change":264,"volume":1111,"transactions":9,"vwap":341},"2026-02-19",26900,{"date":1113,"open":747,"high":88,"low":677,"close":88,"change":111,"percent_change":1114,"volume":1115,"transactions":9,"vwap":88},"2026-02-18",-0.97,81300,{"date":1117,"open":667,"high":656,"low":677,"close":341,"change":663,"percent_change":264,"volume":1118,"transactions":9,"vwap":341},"2026-02-17",32800,{"date":1120,"open":655,"high":88,"low":1121,"close":88,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":88},"2026-02-13",0.90100002,0.073,7.71,90500,{"date":1126,"open":45,"high":678,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-12",0.86699998,0.94700003,-0.093,-8.94,153600,{"date":1133,"open":995,"high":748,"low":1134,"close":710,"change":216,"percent_change":1100,"volume":1135,"transactions":9,"vwap":710},"2026-02-11",1.025,226400,{"date":1137,"open":695,"high":1138,"low":341,"close":748,"change":111,"percent_change":1054,"volume":1139,"transactions":9,"vwap":748},"2026-02-10",1.12,299100,{"date":1141,"open":723,"high":723,"low":644,"close":695,"change":791,"percent_change":1142,"volume":1143,"transactions":9,"vwap":695},"2026-02-09",-7.69,324400,{"date":1145,"open":795,"high":59,"low":667,"close":795,"change":924,"percent_change":1146,"volume":1147,"transactions":9,"vwap":795},"2026-02-06",8.33,816900,{"date":1149,"open":1150,"high":1151,"low":1121,"close":695,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":695},"2026-02-05",1.035,1.25,0.23,27.06,22071800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":233,"percent_change":233,"volume":1161,"transactions":9,"vwap":1160},"2026-02-04",0.82499999,0.85699999,0.80000001,0.85000002,10222300,{"date":1163,"open":1160,"high":224,"low":1164,"close":1160,"change":111,"percent_change":1165,"volume":955,"transactions":9,"vwap":1160},"2026-02-03",0.81999999,-1.16,{"date":1167,"open":1168,"high":889,"low":1169,"close":874,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":874},"2026-02-02",0.89899999,0.84100002,0.053,6.57,5200,{"date":1174,"open":874,"high":874,"low":883,"close":1175,"change":1176,"percent_change":1177,"volume":1062,"transactions":9,"vwap":1175},"2026-01-30",0.80699998,-0.034,-4.04,{"date":1179,"open":1164,"high":1169,"low":883,"close":1169,"change":1180,"percent_change":1107,"volume":1181,"transactions":9,"vwap":1169},"2026-01-29",0.016,27400,{"date":1183,"open":1159,"high":1184,"low":1185,"close":1157,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1157},"2026-01-28",0.884,0.78200001,-0.011,-1.32,48200,{"date":1190,"open":898,"high":898,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-01-27",0.72799999,0.83600003,-0.054,-6.07,56800,{"date":1197,"open":667,"high":655,"low":1198,"close":1199,"change":425,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-26",0.86500001,0.88999999,-11,33600,{"date":1203,"open":667,"high":45,"low":673,"close":45,"change":658,"percent_change":1204,"volume":1205,"transactions":9,"vwap":45},"2026-01-23",5.26,10100,{"date":1207,"open":748,"high":748,"low":1208,"close":677,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":677},"2026-01-22",0.87099999,-0.109,-10.29,26100,{"date":1213,"open":723,"high":116,"low":656,"close":1214,"change":1215,"percent_change":423,"volume":1101,"transactions":9,"vwap":1214},"2026-01-21",1.059,0.009,{"date":1217,"open":1218,"high":1219,"low":874,"close":656,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":656},"2026-01-20",0.88800001,1.125,0.097,10.18,12500,{"date":1224,"open":889,"high":1225,"low":889,"close":1226,"change":908,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-16",0.98100001,0.95300001,2.47,51400,{"date":1230,"open":640,"high":667,"low":1231,"close":965,"change":679,"percent_change":1232,"volume":1233,"transactions":9,"vwap":965},"2026-01-15",0.89099997,-0.53,19500,{"date":1235,"open":809,"high":736,"low":204,"close":389,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":389},"2026-01-14",-0.285,-23.36,147000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":827,"change":623,"percent_change":1244,"volume":1245,"transactions":9,"vwap":827},"2026-01-13",1.38,1.39,1.202,-1.61,198400,{"date":1247,"open":1248,"high":824,"low":781,"close":1249,"change":605,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-12",1.26,1.24,-6.06,19300,{"date":1253,"open":1254,"high":1255,"low":1254,"close":834,"change":663,"percent_change":1256,"volume":959,"transactions":9,"vwap":834},"2026-01-09",1.3,1.365,0.76,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":605,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-08",1.42,1.261,1.31,-5.76,20500,{"date":1265,"open":1242,"high":1266,"low":1267,"close":1242,"change":233,"percent_change":233,"volume":1268,"transactions":9,"vwap":1242},"2026-01-07",1.4,1.384,8400,{"date":1270,"open":1241,"high":1266,"low":81,"close":1242,"change":696,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1242},"2026-01-06",2.21,10200,{"date":1274,"open":1259,"high":1275,"low":1276,"close":1277,"change":216,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-05",1.43,1.33,1.36,-2.16,24100,{"date":1281,"open":1241,"high":1259,"low":1276,"close":1242,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1242},"2026-01-02",0.055,4.12,5800,{"date":1286,"open":1287,"high":1288,"low":775,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-12-31",1.46,1.6,1.335,-0.075,-5.32,97300,{"date":1294,"open":1295,"high":1295,"low":1241,"close":1296,"change":216,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-12-30",1.431,1.41,-2.08,13600,{"date":1300,"open":1301,"high":1302,"low":1275,"close":1303,"change":791,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-29",1.51,1.545,1.44,-5.88,23100,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":111,"percent_change":1311,"volume":1017,"transactions":9,"vwap":1310},"2025-12-26",1.5,1.58,1.53,-0.65,{"date":1313,"open":1314,"high":1309,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":974,"transactions":9,"vwap":1315},"2025-12-24",1.505,1.54,0.025,1.65,{"date":1319,"open":1315,"high":1320,"low":1321,"close":1322,"change":685,"percent_change":954,"volume":1323,"transactions":9,"vwap":1322},"2025-12-23",1.555,1.49,1.515,31700,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1310,"change":1328,"percent_change":1329,"volume":992,"transactions":9,"vwap":1310},"2025-12-22",1.55,1.502,0.12,8.51,{"date":1331,"open":1332,"high":1333,"low":1241,"close":1296,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1296},"2025-12-19",1.56,1.63,-0.15,-9.62,57300,{"date":1338,"open":1332,"high":1339,"low":1326,"close":1332,"change":623,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1332},"2025-12-18",1.616,-1.27,15100,{"date":1343,"open":1344,"high":1344,"low":1310,"close":1309,"change":690,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1309},"2025-12-17",1.66,-2.47,44100,{"date":1348,"open":1349,"high":1349,"low":1309,"close":1349,"change":815,"percent_change":1151,"volume":1062,"transactions":9,"vwap":1349},"2025-12-16",1.62,{"date":1351,"open":1349,"high":1352,"low":1353,"close":1288,"change":248,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1288},"2025-12-15",1.639,1.585,-3.61,14500,{"date":1357,"open":1358,"high":1359,"low":1333,"close":1344,"change":111,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1344},"2025-12-12",1.655,1.68,-0.6,10800,{"date":1363,"open":1333,"high":1364,"low":1309,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-11",1.67,0.113,7.26,32500,{"date":1369,"open":1309,"high":1370,"low":1308,"close":1371,"change":919,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-10",1.72,1.557,0.45,32100,{"date":1375,"open":1376,"high":1376,"low":1308,"close":1326,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1326},"2025-12-09",1.85,-0.3,-16.22,100300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1376,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1376},"2025-12-08",1.8,2.12,0.08,4.52,320300,{"date":1388,"open":1389,"high":1382,"low":1389,"close":816,"change":605,"percent_change":1390,"volume":1391,"transactions":9,"vwap":816},"2025-12-05",1.71,-4.32,11600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1376,"change":1396,"percent_change":1397,"volume":674,"transactions":9,"vwap":1376},"2025-12-04",1.75,1.88,0.1,5.71,{"date":1399,"open":1400,"high":1394,"low":1370,"close":1394,"change":663,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1394},"2025-12-03",1.73,0.57,4400,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":650,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-02",1.82,1.74,-3.87,35200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":216,"percent_change":1414,"volume":904,"transactions":9,"vwap":1413},"2025-12-01",1.83,1.98,1.81,-1.63,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":921,"transactions":9,"vwap":1419},"2025-11-28",1.845,1.87,1.84,-0.061,-3.21,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":658,"volume":1428,"transactions":9,"vwap":1426},"2025-11-26",1.86,1.936,1.901,0.001,15500,{"date":1430,"open":1418,"high":1431,"low":1424,"close":1057,"change":111,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1057},"2025-11-25",1.91,-0.52,10400,{"date":1435,"open":1436,"high":1431,"low":1436,"close":1431,"change":696,"percent_change":1288,"volume":1437,"transactions":9,"vwap":1431},"2025-11-24",1.855,8900,{"date":1439,"open":1419,"high":1395,"low":1382,"close":1395,"change":1384,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1395},"2025-11-21",4.44,22900,{"date":1443,"open":1376,"high":1444,"low":1445,"close":1382,"change":111,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1382},"2025-11-20",1.978,1.78,-0.55,30200,{"date":1449,"open":1382,"high":1450,"low":1445,"close":1413,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1413},"2025-11-19",1.99,-0.16,-8.12,63500,{"date":1455,"open":1450,"high":508,"low":1395,"close":1456,"change":111,"percent_change":680,"volume":1457,"transactions":9,"vwap":1456},"2025-11-18",1.97,838000,{"date":1459,"open":1412,"high":1450,"low":1460,"close":1412,"change":815,"percent_change":88,"volume":1461,"transactions":9,"vwap":1412},"2025-11-17",1.934,21000,{"date":1463,"open":321,"high":958,"low":1023,"close":1464,"change":786,"percent_change":1465,"volume":1058,"transactions":9,"vwap":1464},"2025-11-14",1.96,2.08,{"date":1467,"open":1419,"high":1464,"low":1419,"close":1023,"change":111,"percent_change":1432,"volume":1468,"transactions":9,"vwap":1023},"2025-11-13",27600,{"date":1470,"open":1456,"high":1456,"low":1418,"close":321,"change":623,"percent_change":612,"volume":1391,"transactions":9,"vwap":321},"2025-11-12",{"date":1472,"open":1023,"high":1450,"low":1405,"close":1473,"change":623,"percent_change":257,"volume":1474,"transactions":9,"vwap":1473},"2025-11-11",1.95,40000,{"date":1476,"open":1376,"high":1477,"low":1376,"close":1456,"change":924,"percent_change":1478,"volume":1468,"transactions":9,"vwap":1456},"2025-11-10",2.018,4.79,{"date":1480,"open":1431,"high":1450,"low":1411,"close":1395,"change":1451,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1395},"2025-11-07",-7.84,61600,{"date":1484,"open":1485,"high":1486,"low":1359,"close":1487,"change":650,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-06",2.53,3.1,2.04,-3.32,1468900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1328,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-05",2.05,2.115,2.03,2.11,6.03,6400,{"date":1499,"open":1500,"high":1501,"low":1023,"close":1450,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1450},"2025-11-04",2.06,2.09,-0.125,-5.91,23300,{"date":1506,"open":1507,"high":1508,"low":1501,"close":1493,"change":1509,"percent_change":1510,"volume":904,"transactions":9,"vwap":1493},"2025-11-03",2.16,2.17,-0.085,-3.86,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":658,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-31",2.13,2.285,2.1,2.2,2.33,10300,{"date":1520,"open":1521,"high":1522,"low":1513,"close":1523,"change":216,"percent_change":985,"volume":1524,"transactions":9,"vwap":1523},"2025-10-30",2.14,2.325,2.15,21400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-10-29",2.35,2.18,-0.21,-8.79,50200,{"date":1533,"open":1534,"high":1535,"low":1527,"close":1536,"change":216,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-10-28",2.42,2.45,2.39,-1.24,36000,{"date":1540,"open":1536,"high":1541,"low":1536,"close":1534,"change":696,"percent_change":1248,"volume":1542,"transactions":9,"vwap":1534},"2025-10-27",2.5,35000,{"date":1544,"open":1517,"high":1545,"low":1546,"close":1536,"change":690,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1536},"2025-10-24",2.49,2.322,-1.65,34200,{"date":1550,"open":1541,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-10-23",2.65,2.32,2.43,-0.25,-9.33,75700,{"date":1558,"open":1559,"high":24,"low":1528,"close":1560,"change":597,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-22",2.87,2.68,4.28,1684600,{"date":1564,"open":801,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-21",2.75,2.491,2.57,-0.12,-4.46,50600,{"date":1572,"open":1573,"high":1565,"low":1573,"close":1574,"change":126,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-10-20",2.34,2.69,17.47,118700,{"date":1578,"open":1579,"high":1527,"low":1271,"close":508,"change":786,"percent_change":1445,"volume":1542,"transactions":9,"vwap":508},"2025-10-17",2.27,{"date":1581,"open":1508,"high":1582,"low":1523,"close":1583,"change":233,"percent_change":233,"volume":1584,"transactions":9,"vwap":1583},"2025-10-16",2.339,2.25,31900,{"date":1586,"open":1450,"high":1553,"low":1473,"close":1583,"change":233,"percent_change":233,"volume":1587,"transactions":9,"vwap":1583},"2025-10-15",138500,{"date":1589,"open":20,"high":909,"low":1501,"close":1583,"change":141,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1583},"2025-10-14",16.58,1536100,{"date":1593,"open":1450,"high":1594,"low":1595,"close":321,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":321},"2025-10-13",2.0020001,1.89,-0.13,-6.31,14600,{"date":1600,"open":1583,"high":1583,"low":1601,"close":1500,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1500},"2025-10-10",1.895,-0.19,-8.44,40600,{"date":1606,"open":1607,"high":1608,"low":1528,"close":1583,"change":1384,"percent_change":1609,"volume":1058,"transactions":9,"vwap":1583},"2025-10-09",2.28,2.3,3.69,{"date":1611,"open":1507,"high":1612,"low":1523,"close":1508,"change":663,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1508},"2025-10-08",2.439,0.46,37500,{"date":1616,"open":1523,"high":1516,"low":1495,"close":1507,"change":658,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1507},"2025-10-07",2.37,31500,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1495,"change":1396,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1495},"2025-10-06",2.01,2.299,4.98,117800,{"date":1626,"open":1621,"high":1627,"low":1621,"close":1621,"change":233,"percent_change":233,"volume":1628,"transactions":9,"vwap":1621},"2025-10-03",2.02,4500,{"date":1630,"open":1494,"high":1494,"low":1473,"close":1621,"change":233,"percent_change":233,"volume":1631,"transactions":9,"vwap":1621},"2025-10-02",23500,{"date":1633,"open":1627,"high":1492,"low":1634,"close":1621,"change":815,"percent_change":101,"volume":945,"transactions":9,"vwap":1621},"2025-10-01",1.961,{"date":1636,"open":1412,"high":1450,"low":321,"close":1450,"change":663,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1450},"2025-09-30",0.51,24600,{"date":1640,"open":958,"high":958,"low":1412,"close":1412,"change":111,"percent_change":1641,"volume":942,"transactions":9,"vwap":1412},"2025-09-29",-0.5,{"date":1643,"open":1057,"high":1500,"low":1057,"close":1450,"change":815,"percent_change":88,"volume":1644,"transactions":9,"vwap":1450},"2025-09-26",25000,{"date":1646,"open":1492,"high":1492,"low":1456,"close":1456,"change":248,"percent_change":1647,"volume":730,"transactions":9,"vwap":1456},"2025-09-25",-2.96,{"date":1649,"open":1487,"high":1492,"low":1494,"close":1494,"change":623,"percent_change":954,"volume":701,"transactions":9,"vwap":1494},"2025-09-24",{"date":1651,"open":1456,"high":1652,"low":1456,"close":1492,"change":1328,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1492},"2025-09-23",2.202,6.22,19000,{"date":1656,"open":1395,"high":321,"low":1395,"close":321,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":321},"2025-09-22",0.065,3.49,1700,{"date":1661,"open":1431,"high":1107,"low":1662,"close":1662,"change":685,"percent_change":1663,"volume":701,"transactions":9,"vwap":1662},"2025-09-19",1.865,-0.8,{"date":1665,"open":1431,"high":1107,"low":1395,"close":1395,"change":233,"percent_change":233,"volume":1036,"transactions":9,"vwap":1395},"2025-09-18",{"date":1667,"open":1464,"high":1668,"low":1395,"close":1395,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1395},"2025-09-17",2.041,-0.05,-2.59,25700,{"date":1673,"open":1521,"high":1521,"low":1023,"close":321,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":321},"2025-09-16",-0.2,-9.39,37400,{"date":1678,"open":1607,"high":1607,"low":1513,"close":1513,"change":769,"percent_change":1679,"volume":1433,"transactions":9,"vwap":1513},"2025-09-15",-6.17,{"date":1681,"open":958,"high":1579,"low":958,"close":1579,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1579},"2025-09-12",0.26,12.94,64600,{"date":1686,"open":1412,"high":1500,"low":1412,"close":1621,"change":1687,"percent_change":1261,"volume":1688,"transactions":9,"vwap":1621},"2025-09-11",0.026,11200,{"date":1690,"open":321,"high":958,"low":1023,"close":1691,"change":1692,"percent_change":1406,"volume":1693,"transactions":9,"vwap":1691},"2025-09-10",1.984,0.034,16800,{"date":1695,"open":1696,"high":1464,"low":1405,"close":1473,"change":1328,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1473},"2025-09-09",1.835,6.56,10600,{"date":1700,"open":1424,"high":1701,"low":1411,"close":1411,"change":828,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1411},"2025-09-08",1.868,-5.18,9200,{"date":1705,"open":1376,"high":321,"low":1376,"close":321,"change":696,"percent_change":1309,"volume":669,"transactions":9,"vwap":321},"2025-09-05",{"date":1707,"open":1412,"high":1450,"low":1595,"close":1057,"change":1669,"percent_change":1708,"volume":1659,"transactions":9,"vwap":1057},"2025-09-04",-2.56,{"date":1710,"open":1450,"high":1494,"low":1376,"close":1473,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1473},"2025-09-03",-0.055,-2.74,7300,{"date":1715,"open":1621,"high":1716,"low":958,"close":1717,"change":1718,"percent_change":1719,"volume":1069,"transactions":9,"vwap":1717},"2025-09-02",2.072,2.0050001,0.003,0.15,{"date":1721,"open":1722,"high":1487,"low":958,"close":1594,"change":1723,"percent_change":1396,"volume":711,"transactions":9,"vwap":1594},"2025-08-29",2.011,0.002,{"date":1725,"open":958,"high":1726,"low":958,"close":958,"change":111,"percent_change":1641,"volume":1727,"transactions":9,"vwap":958},"2025-08-28",2.034,9800,{"date":1729,"open":1621,"high":1621,"low":1621,"close":1621,"change":786,"percent_change":1494,"volume":687,"transactions":9,"vwap":1621},"2025-08-27",{"date":1731,"open":1023,"high":1456,"low":1023,"close":1456,"change":1732,"percent_change":828,"volume":948,"transactions":9,"vwap":1456},"2025-08-26",-0.002,{"date":1734,"open":1418,"high":1735,"low":1418,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-08-25",2.139,1.972,0.123,6.65,53200,{"date":1741,"open":1382,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1742},"2025-08-22",1.849,1.788,0.069,3.88,10000,{"date":1748,"open":1400,"high":1445,"low":1400,"close":1445,"change":658,"percent_change":1749,"volume":1076,"transactions":9,"vwap":1445},"2025-08-21",2.89,{"date":1751,"open":1359,"high":816,"low":1317,"close":1400,"change":623,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1400},"2025-08-20",-1.14,6600,{"date":1755,"open":816,"high":1756,"low":1370,"close":1394,"change":216,"percent_change":1757,"volume":817,"transactions":9,"vwap":1394},"2025-08-19",1.79,-1.69,{"date":1759,"open":1760,"high":1382,"low":1760,"close":1445,"change":623,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1445},"2025-08-18",1.765,-1.11,21200,{"date":1764,"open":1406,"high":1382,"low":1406,"close":1382,"change":1180,"percent_change":66,"volume":1497,"transactions":9,"vwap":1382},"2025-08-15",{"date":1766,"open":1394,"high":1767,"low":1394,"close":1767,"change":1692,"percent_change":1107,"volume":681,"transactions":9,"vwap":1767},"2025-08-14",1.784,{"date":1769,"open":1394,"high":1445,"low":1400,"close":1394,"change":623,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1394},"2025-08-13",-1.13,18900,{"date":1773,"open":1413,"high":1411,"low":1774,"close":816,"change":216,"percent_change":1775,"volume":1654,"transactions":9,"vwap":816},"2025-08-12",1.76,-1.67,{"date":1777,"open":1419,"high":1419,"low":1778,"close":1382,"change":650,"percent_change":1779,"volume":1005,"transactions":9,"vwap":1382},"2025-08-11",1.796,-3.74,{"date":1781,"open":1418,"high":1782,"low":1376,"close":1418,"change":663,"percent_change":569,"volume":1065,"transactions":9,"vwap":1418},"2025-08-08",1.878,{"date":1784,"open":1424,"high":1424,"low":1424,"close":1424,"change":815,"percent_change":704,"volume":1785,"transactions":9,"vwap":1424},"2025-08-07",300,{"date":1787,"open":1424,"high":1424,"low":1413,"close":1419,"change":786,"percent_change":1788,"volume":948,"transactions":9,"vwap":1419},"2025-08-06",2.22,{"date":1790,"open":1376,"high":1376,"low":1791,"close":1382,"change":248,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1382},"2025-08-05",1.785,-3.23,12700,{"date":1795,"open":1411,"high":1595,"low":1411,"close":1424,"change":696,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1424},"2025-08-04",1.64,6100,{"date":1799,"open":1057,"high":1023,"low":1411,"close":1411,"change":1669,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1411},"2025-08-01",-2.66,4100,{"date":1803,"open":1419,"high":1395,"low":1411,"close":1395,"change":1804,"percent_change":1805,"volume":1172,"transactions":9,"vwap":1395},"2025-07-31",-0.013,-0.69,{"date":1807,"open":1418,"high":1023,"low":816,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-07-30",1.893,-0.047,-2.42,16700,{"date":1813,"open":321,"high":1473,"low":1814,"close":1107,"change":786,"percent_change":1495,"volume":1815,"transactions":9,"vwap":1107},"2025-07-29",1.887,8700,{"date":1817,"open":1418,"high":1057,"low":1424,"close":1057,"change":1692,"percent_change":1405,"volume":1172,"transactions":9,"vwap":1057},"2025-07-28",{"date":1819,"open":1431,"high":1431,"low":1376,"close":1820,"change":1176,"percent_change":1821,"volume":1024,"transactions":9,"vwap":1820},"2025-07-25",1.866,-1.79,{"date":1823,"open":1057,"high":1824,"low":1595,"close":1057,"change":663,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1057},"2025-07-24",1.965,0.53,89600,{"date":1828,"open":1829,"high":1829,"low":1394,"close":1595,"change":1596,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1595},"2025-07-23",2.035,-6.44,55300,{"date":1833,"open":1494,"high":1834,"low":958,"close":1627,"change":815,"percent_change":45,"volume":1835,"transactions":9,"vwap":1627},"2025-07-22",2.085,7200,{"date":1837,"open":1515,"high":1838,"low":958,"close":958,"change":914,"percent_change":1752,"volume":1839,"transactions":9,"vwap":958},"2025-07-21",2.26,64800,{"date":1841,"open":1842,"high":1843,"low":1464,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-07-18",2.007,2.023,-0.007,-0.34,9500,{"date":1848,"open":1494,"high":1849,"low":958,"close":1494,"change":663,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1494},"2025-07-17",2.054,0.5,16500,{"date":1853,"open":1854,"high":1495,"low":1627,"close":1627,"change":623,"percent_change":954,"volume":632,"transactions":9,"vwap":1627},"2025-07-16",2.07,{"date":1856,"open":1523,"high":1523,"low":1621,"close":1487,"change":1857,"percent_change":1142,"volume":1858,"transactions":9,"vwap":1487},"2025-07-15",-0.17,25600,{"date":1860,"open":1861,"high":1788,"low":1861,"close":1271,"change":233,"percent_change":233,"volume":806,"transactions":9,"vwap":1271},"2025-07-14",2.119,{"date":1863,"open":1271,"high":1271,"low":1271,"close":1271,"change":663,"percent_change":1372,"volume":1864,"transactions":9,"vwap":1271},"2025-07-11",1500,{"date":1866,"open":1507,"high":1527,"low":1507,"close":1516,"change":1669,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1516},"2025-07-10",-2.22,13100,{"date":1870,"open":1871,"high":1871,"low":1501,"close":1583,"change":248,"percent_change":1872,"volume":1713,"transactions":9,"vwap":1583},"2025-07-09",2.274,-2.6,{"date":1874,"open":1875,"high":1876,"low":1528,"close":1876,"change":1877,"percent_change":392,"volume":1878,"transactions":9,"vwap":1876},"2025-07-08",2.19,2.31,0.143,5100,{"date":1880,"open":1516,"high":1271,"low":1465,"close":1881,"change":1882,"percent_change":1883,"volume":1703,"transactions":9,"vwap":1881},"2025-07-07",2.167,-0.031,-1.41,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-03",2.198,0.076,3.58,900,{"date":1891,"open":1465,"high":1892,"low":1465,"close":1892,"change":1893,"percent_change":1894,"volume":711,"transactions":9,"vwap":1892},"2025-07-02",2.122,-0.048,-2.21,{"date":1896,"open":1515,"high":1583,"low":1854,"close":1508,"change":605,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1508},"2025-07-01",-3.56,15700,{"date":1900,"open":1552,"high":1552,"low":1875,"close":1583,"change":605,"percent_change":1901,"volume":764,"transactions":9,"vwap":1583},"2025-06-30",-3.43,{"date":1903,"open":1573,"high":1573,"low":1517,"close":1517,"change":696,"percent_change":1254,"volume":1785,"transactions":9,"vwap":1517},"2025-06-27",{"date":1905,"open":1838,"high":1552,"low":1583,"close":1608,"change":690,"percent_change":1906,"volume":806,"transactions":9,"vwap":1608},"2025-06-26",-1.71,{"date":1908,"open":1583,"high":1527,"low":1583,"close":1573,"change":1427,"percent_change":786,"volume":1909,"transactions":9,"vwap":1573},"2025-06-25",3200,{"date":1911,"open":1573,"high":1573,"low":1912,"close":1582,"change":1913,"percent_change":1914,"volume":733,"transactions":9,"vwap":1582},"2025-06-24",2.265,0.114,5.12,{"date":1916,"open":1527,"high":1527,"low":1528,"close":1917,"change":1711,"percent_change":1918,"volume":637,"transactions":9,"vwap":1917},"2025-06-23",2.225,-2.41,{"date":1920,"open":1876,"high":1876,"low":1921,"close":1607,"change":1669,"percent_change":349,"volume":788,"transactions":9,"vwap":1607},"2025-06-20",2.152,{"date":1923,"open":1924,"high":1517,"low":1924,"close":1517,"change":1152,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1517},"2025-06-18",2.101,10.95,42900,{"date":1928,"open":1515,"high":1515,"low":1515,"close":1515,"change":815,"percent_change":541,"volume":1864,"transactions":9,"vwap":1515},"2025-06-17",{"date":1930,"open":1492,"high":1501,"low":1487,"close":1465,"change":233,"percent_change":233,"volume":974,"transactions":9,"vwap":1465},"2025-06-16",{"date":1932,"open":1465,"high":1465,"low":1465,"close":1465,"change":1711,"percent_change":499,"volume":641,"transactions":9,"vwap":1465},"2025-06-13",{"date":1934,"open":1521,"high":1521,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1402,"transactions":9,"vwap":1935},"2025-06-12",2.135,0.115,5.69,{"date":1939,"open":1487,"high":1854,"low":1627,"close":1627,"change":216,"percent_change":1940,"volume":948,"transactions":9,"vwap":1627},"2025-06-11",-1.46,{"date":1942,"open":1501,"high":1513,"low":1492,"close":1492,"change":972,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1492},"2025-06-10",-1.68,3800,{"date":1946,"open":1492,"high":1834,"low":1621,"close":1834,"change":967,"percent_change":1389,"volume":711,"transactions":9,"vwap":1834},"2025-06-09",{"date":1948,"open":1515,"high":1521,"low":1487,"close":1492,"change":696,"percent_change":1321,"volume":674,"transactions":9,"vwap":1492},"2025-06-06",{"date":1950,"open":1722,"high":1892,"low":1621,"close":1627,"change":1951,"percent_change":1085,"volume":1036,"transactions":9,"vwap":1627},"2025-06-05",-0.038,{"date":1953,"open":1523,"high":1507,"low":958,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-06-04",2.058,-0.102,-4.72,21500,{"date":1959,"open":909,"high":909,"low":1507,"close":1507,"change":1960,"percent_change":1142,"volume":1961,"transactions":9,"vwap":1507},"2025-06-03",-0.18,16600,{"date":1963,"open":1573,"high":909,"low":1573,"close":1573,"change":815,"percent_change":423,"volume":173,"transactions":9,"vwap":1573},"2025-06-02",{"date":1965,"open":1552,"high":1552,"low":1552,"close":1552,"change":233,"percent_change":233,"volume":792,"transactions":9,"vwap":1552},"2025-05-30",{"date":1967,"open":1583,"high":1527,"low":1583,"close":1552,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1552},"2025-05-29",0.013,0.56,17100,{"date":1972,"open":1517,"high":1617,"low":1271,"close":1973,"change":1974,"percent_change":1975,"volume":806,"transactions":9,"vwap":1973},"2025-05-28",2.307,-0.073,-3.07,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-05-27",2.284,2.448,2.245,2.38,0.18,8.18,55000,{"date":1986,"open":1608,"high":1552,"low":1516,"close":1516,"change":1669,"percent_change":1867,"volume":951,"transactions":9,"vwap":1516},"2025-05-23",{"date":1988,"open":1989,"high":1517,"low":1989,"close":1583,"change":1719,"percent_change":1990,"volume":942,"transactions":9,"vwap":1583},"2025-05-22",2.187,7.14,{"date":1992,"open":1993,"high":1993,"low":1515,"close":1515,"change":1994,"percent_change":1995,"volume":948,"transactions":9,"vwap":1515},"2025-05-21",2.24,0.088,4.37,{"date":1997,"open":1495,"high":20,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-05-20",2.012,-0.223,-9.98,17400,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":2004},"2025-05-19",2.235,{"date":2006,"open":1981,"high":1981,"low":2007,"close":2004,"change":2008,"percent_change":1004,"volume":1944,"transactions":9,"vwap":2004},"2025-05-16",2.192,-0.095,{"date":2010,"open":1608,"high":1517,"low":1608,"close":1517,"change":623,"percent_change":2011,"volume":1864,"transactions":9,"vwap":1517},"2025-05-15",-0.85,{"date":2013,"open":1573,"high":1527,"low":1608,"close":1527,"change":1384,"percent_change":2014,"volume":733,"transactions":9,"vwap":1527},"2025-05-14",3.52,{"date":2016,"open":1607,"high":1608,"low":1838,"close":1579,"change":111,"percent_change":2017,"volume":1944,"transactions":9,"vwap":1579},"2025-05-13",-0.44,{"date":2019,"open":2020,"high":2020,"low":1607,"close":1607,"change":106,"percent_change":2021,"volume":992,"transactions":9,"vwap":1607},"2025-05-12",2.601,2.7,{"date":2023,"open":1838,"high":508,"low":1271,"close":1788,"change":605,"percent_change":313,"volume":2024,"transactions":9,"vwap":1788},"2025-05-09",11400,{"date":2026,"open":2027,"high":909,"low":2028,"close":1608,"change":1657,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1608},"2025-05-08",2.315,2.275,2.91,6200,{"date":2032,"open":1607,"high":508,"low":1271,"close":2004,"change":1711,"percent_change":2033,"volume":986,"transactions":9,"vwap":2004},"2025-05-07",-2.4,{"date":2035,"open":508,"high":1527,"low":1607,"close":508,"change":828,"percent_change":2036,"volume":2024,"transactions":9,"vwap":508},"2025-05-06",-4.18,{"date":2038,"open":1527,"high":1536,"low":1522,"close":1536,"change":741,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1536},"2025-05-05",3.02,8000,{"date":2042,"open":1608,"high":2043,"low":1608,"close":1552,"change":815,"percent_change":247,"volume":692,"transactions":9,"vwap":1552},"2025-05-02",2.41,{"date":2045,"open":1553,"high":1553,"low":1608,"close":1608,"change":650,"percent_change":2046,"volume":1713,"transactions":9,"vwap":1608},"2025-05-01",-2.95,{"date":2048,"open":2049,"high":2050,"low":1527,"close":1617,"change":111,"percent_change":2051,"volume":1461,"transactions":9,"vwap":1617},"2025-04-30",2.46,2.56,-0.42,{"date":2053,"open":2054,"high":2054,"low":1608,"close":1981,"change":216,"percent_change":1537,"volume":2040,"transactions":9,"vwap":1981},"2025-04-29",2.4,{"date":2056,"open":1607,"high":1541,"low":2057,"close":2043,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2043},"2025-04-28",2.279,0.13,5.7,29900,{"date":2062,"open":1876,"high":2063,"low":1528,"close":1607,"change":650,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1607},"2025-04-25",2.44,-2.98,33300,{"date":2067,"open":2068,"high":1536,"low":2068,"close":1527,"change":2069,"percent_change":2070,"volume":641,"transactions":9,"vwap":1527},"2025-04-24",2.314,-0.049,-2.04,{"date":2072,"open":1541,"high":1541,"low":1617,"close":2073,"change":2074,"percent_change":2075,"volume":969,"transactions":9,"vwap":2073},"2025-04-23",2.399,0.066,2.83,{"date":2077,"open":1607,"high":2078,"low":1516,"close":2079,"change":1170,"percent_change":1552,"volume":1036,"transactions":9,"vwap":2079},"2025-04-22",2.367,2.333,{"date":2081,"open":1608,"high":2082,"low":1912,"close":1607,"change":1960,"percent_change":2083,"volume":1101,"transactions":9,"vwap":1607},"2025-04-21",2.415,-7.32,{"date":178,"open":909,"high":2049,"low":1527,"close":2049,"change":1396,"percent_change":2085,"volume":674,"transactions":9,"vwap":2049},4.24]