[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAGT":3,"homepage-market-summary":30,"stock-historical-SAGT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SAGT","2026-10-08",{"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},"SAGTEC GLOBAL LIMITED Class A Ordinary shares","Nasdaq",null,"Common Stock","Sagtec Global Ltd is principally involved in the provision of customizable software solutions encompassing several types of software such as a smart ordering system, Speed +, which is a smart solutions application software for the food and beverage sector. The Speed+ software is installed onto its existing Point of Sale (POS) machines, which are sourced from third-party suppliers. The company operates SaaS business, Software Customisation, Data analysis and Hosting Services, Outright Purchase, and Others. The company derives maximum revenue from Data Analysis & Hosting Services.","22",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5432,0.5422,0.5546,0.5301,0.559,-0.0158,-2.83,54181.3002,244,0.5419,3.39,0.5214,1158647.5033893266,0.8,400,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},6.24,851670,310859623.350721,-85.85,"2025-04-28",[185,186,196,207,218,229,239,248,259,270,279,287,296,307,316,325,336,346,357,367,378,389,398,408,418,426,436,446,455,466,476,486,496,506,516,527,536,547,557,567,577,587,596,607,617,628,637,648,657,668,678,687,698,708,717,727,737,747,756,764,771,779,786,792,799,806,814,823,829,836,844,851,859,865,873,880,887,894,901,906,911,916,924,929,933,939,945,952,960,966,971,976,981,985,990,995,1000,1006,1012,1019,1027,1034,1039,1045,1050,1056,1063,1070,1074,1081,1087,1092,1099,1107,1113,1122,1130,1137,1143,1148,1155,1162,1168,1175,1183,1189,1195,1203,1209,1214,1220,1226,1231,1240,1248,1254,1261,1268,1275,1282,1289,1295,1302,1307,1314,1318,1326,1333,1339,1346,1351,1356,1361,1367,1371,1377,1383,1387,1393,1400,1406,1411,1418,1422,1426,1431,1436,1442,1447,1454,1458,1464,1469,1475,1481,1484,1490,1495,1500,1503,1507,1509,1513,1518,1522,1527,1530,1535,1540,1545,1549,1552,1555,1559,1562,1567,1572,1576,1582,1586,1590,1595,1598,1605,1609,1613,1618,1625,1628,1632,1636,1640,1644,1647,1653,1658,1665,1669,1672,1676,1682,1686,1691,1696,1701,1705,1709,1713,1718,1723,1727,1731,1734,1739,1744,1748,1752,1755,1759,1763,1766,1772,1777,1781,1785,1789,1794,1798,1801,1804,1809,1814,1817,1823,1828,1832,1836,1840,1846,1849,1854,1858,1863,1870,1877,1881,1888,1893,1898,1904,1910,1914,1919,1925,1929,1932,1937,1941,1946,1949,1952,1955,1958,1964,1970,1974,1977,1981,1986,1991,1996,2001,2007,2012,2016,2019,2024,2027,2031,2037,2042,2047,2052,2057,2060,2063,2067,2071,2075,2079,2082,2088,2094,2098,2102,2107,2111,2115,2121,2125,2128,2132,2136,2139,2142,2145,2149,2154,2161,2166,2171,2176,2180,2185,2189,2193,2196,2201,2206,2210,2216,2223,2229,2234,2240,2247,2255,2261,2265,2274,2281,2288,2294,2301,2309,2313,2319,2327,2334,2341,2347,2355,2362,2369,2375],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.5552,0.57965,0.53,-0.013,-2.27,101684.218755,325,0.5497,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",0.6,0.6091,0.5601,0.572,-0.0007,-0.12,96150.6546,545,0.5762,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",0.5722,0.5849,0.562,0.5727,-0.0005,-0.09,72482.3594,342,0.5718,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",0.5605,0.595,0.5581,0.5732,-0.026,-4.34,187059.250955,628,0.5612,{"date":230,"open":231,"high":198,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",0.5777,0.56,0.5992,0.0258,4.5,49980.0917,234,0.583,{"date":240,"open":241,"high":241,"low":200,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",0.609,0.5734,-0.0396,-6.46,113054.381239,420,0.5809,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",0.6101,0.63356,0.5846,0.613,-0.0069,-1.11,76748.1469,367,0.5998,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",0.6113,0.6314,0.6028,0.6199,0.0098,1.61,107888.3594,308,0.6207,{"date":271,"open":272,"high":273,"low":274,"close":250,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":264},"2026-09-25",0.621,0.6296,0.6027,-0.0109,-1.76,117328.141563,357,{"date":280,"open":263,"high":281,"low":263,"close":272,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",0.6213,0.01,1.64,60545.418452,294,0.6127,{"date":288,"open":289,"high":290,"low":274,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":286},"2026-09-23",0.645,0.65,0.611,-0.0276,-4.32,84896.118835,275,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",0.6685,0.6794,0.6217,0.6386,-0.0088,-1.36,165646.692646,872,0.6522,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",0.586,0.6474,0.0596,10.14,188815.048348,897,0.618,{"date":317,"open":318,"high":319,"low":26,"close":320,"change":321,"percent_change":176,"volume":322,"transactions":323,"vwap":324},"2026-09-18",0.5645,0.6096,0.5878,0.0058,3682854.479613,10917,0.6531,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",0.6001,0.6124,0.58,0.582,-0.0165,-2.76,203403.3594,503,0.5965,{"date":337,"open":338,"high":339,"low":210,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",0.624,0.6682,0.5985,-0.0314,-4.98,163443.201881,431,0.6162,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",0.6114,0.63,0.6071,0.6299,0.0296,4.93,106156.15511,422,0.6214,{"date":358,"open":329,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",0.6115,0.57,0.6003,0.0493,8.95,229390.783705,1132,0.5868,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",0.5598,0.573,0.5405,0.551,-0.0211,-3.69,131448.3594,579,0.5555,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",0.6005,0.6126,0.5628,0.5721,-0.0409,-6.67,134743.959695,447,0.5803,{"date":390,"open":391,"high":392,"low":329,"close":253,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",0.5953,0.62,0.0025,0.41,168833.1594,500,0.6041,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",0.619899,0.5958,0.6105,0.0015,0.25,93931.454328,386,0.6054,{"date":409,"open":410,"high":411,"low":412,"close":241,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",0.625049,0.6394,0.605,-0.0076,-1.23,141434.909533,583,0.6164,{"date":419,"open":420,"high":420,"low":198,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":315},"2026-09-03",0.6434,0.6166,-0.0162,-2.56,174905.167122,636,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",0.6305,0.6634,0.6328,-0.0095,-1.48,39674.3594,297,0.6378,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",0.677,0.68,0.6423,-0.051,-7.36,106061.7344,454,0.6574,{"date":447,"open":448,"high":449,"low":290,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",0.674,0.6933,0.0322,4.87,288896.033033,930,0.6687,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",0.665,0.6852,0.6562,0.6611,-0.0052,-0.78,125910.672996,469,0.6695,{"date":467,"open":468,"high":469,"low":290,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",0.6601,0.6992,0.6663,0.0203,3.14,155513.691571,672,0.6675,{"date":477,"open":478,"high":479,"low":291,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",0.6262,0.65825,0.646,0.017,2.7,185259.242361,1150,0.6413,{"date":487,"open":488,"high":290,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",0.628,0.6215,0.629,0.006,0.96,174916.339624,900,0.6273,{"date":497,"open":498,"high":499,"low":392,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",0.6295,0.6499,0.623,-0.0301,-4.61,128035.195954,701,0.6344,{"date":507,"open":508,"high":509,"low":510,"close":324,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",0.6518,0.67,0.64,0.0242,3.85,174186.527751,751,0.6534,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",0.651,0.659,0.6012,0.6289,-0.0501,-7.38,370494.126425,1399,0.6331,{"date":528,"open":529,"high":151,"low":290,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",0.705,0.679,-0.102,-13.06,790440.563502,3255,0.6943,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",0.6686,0.9,0.655201,0.781,0.1324,20.41,18255568.855476,40030,0.8009,{"date":548,"open":549,"high":550,"low":510,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",0.7089,0.715,0.6486,-0.0504,-7.21,330278.4225,1197,0.6662,{"date":558,"open":141,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",0.7358,0.681,0.699,0.0118,1.72,286552.018585,756,0.7009,{"date":568,"open":141,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",0.7165,0.685,0.6872,-0.0074,-1.07,200057.015574,639,0.7012,{"date":578,"open":566,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",0.722,0.6886,0.6946,-0.0044,-0.63,143968.3594,698,0.702,{"date":588,"open":589,"high":590,"low":392,"close":561,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",0.725,0.7317,-0.0263,-3.63,510302.405998,2776,0.6843,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",0.745,0.79,0.7211,0.7253,-0.0247,-3.29,384705.106435,3352,0.7554,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",0.88,0.7446,0.75,0.029,4.02,4197258.380426,16883,0.8355,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",0.7591,0.7749,0.7,0.721,-0.0616,-7.87,300489.188279,1500,0.7297,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":546},"2026-08-05",0.87,0.7607,0.7826,-0.0707,-8.29,224019.3594,969,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",0.8639,0.92,0.7901,0.8533,0.0032,0.38,466813.1014,1451,0.8583,{"date":649,"open":650,"high":609,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",0.7849,0.8501,0.0801,10.4,151434.4646,726,0.8406,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",0.82,0.8699,0.7602,0.77,-0.0921,-10.68,116037.073291,582,0.8044,{"date":669,"open":670,"high":630,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",0.796,0.76,0.8621,0.1121,14.95,668790.095442,2936,0.8208,{"date":679,"open":680,"high":681,"low":611,"close":611,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",0.7546,0.783,-0.0049,-0.65,31382.3594,291,0.7581,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",0.763,0.7999,0.7404,0.75485,-0.0351,-4.44,75671.67346,345,0.7593,{"date":699,"open":28,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",0.8388,0.74,0.7899,0.0184,2.38,76480.970601,399,0.7836,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":464,"vwap":716},"2026-07-24",0.805,0.7649,0.7715,-0.0284,-3.55,111021.478409,0.7832,{"date":718,"open":719,"high":720,"low":721,"close":690,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",0.882,0.891001,0.789,-0.0611,-7.1,192591.370225,939,0.8326,{"date":728,"open":729,"high":539,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",0.886912,0.85,0.861,-0.024,-2.71,78452.032709,533,0.8669,{"date":738,"open":739,"high":740,"low":609,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",0.91,0.975,0.885,0.0092,1.05,141874.3594,745,0.9079,{"date":748,"open":539,"high":749,"low":750,"close":751,"change":461,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",0.9082,0.8652,0.8758,-0.59,97081.600514,633,0.8801,{"date":757,"open":609,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",0.89999998,0.86000001,0.88099998,-0.009,-1.01,93600,{"date":765,"open":758,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",0.92900002,0.88999999,-0.006,-0.67,46900,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",0.88300002,0.93000001,0.89600003,0.013,1.47,48100,{"date":780,"open":781,"high":782,"low":630,"close":773,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":773},"2026-07-14",0.90899998,0.91399997,-0.004,-0.45,109900,{"date":787,"open":774,"high":774,"low":759,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",0.88700002,-0.044,-4.73,181500,{"date":793,"open":774,"high":794,"low":774,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",0.95700002,0.93099999,-0.023,-2.41,78400,{"date":800,"open":801,"high":176,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",0.92000002,0.954,0.032,3.47,127400,{"date":807,"open":774,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",0.95999998,0.90399998,0.92199999,-0.034,-3.56,223300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",0.98100001,0.99000001,0.94599998,0.95599997,-0.054,-5.35,218600,{"date":824,"open":825,"high":743,"low":826,"close":827,"change":282,"percent_change":176,"volume":828,"transactions":9,"vwap":827},"2026-07-06",1.04,0.97000003,1.01,417900,{"date":830,"open":831,"high":832,"low":176,"close":176,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":176},"2026-07-02",1.1,1.15,-0.14,-12.28,440000,{"date":837,"open":838,"high":839,"low":831,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",1.18,1.23,1.14,-0.11,-8.8,326500,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":282,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-30",1.19,1.26,1.25,0.81,363500,{"date":852,"open":853,"high":854,"low":846,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",1.3,1.36,1.24,0.19,18.1,3542300,{"date":860,"open":861,"high":862,"low":743,"close":743,"change":112,"percent_change":863,"volume":864,"transactions":9,"vwap":743},"2026-06-26",1.38,1.46,-27.08,1001100,{"date":866,"open":862,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",1.58,1.32,1.44,0.23,19.01,17750700,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":214,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",1.28,1.49,1.21,-6.92,955200,{"date":881,"open":882,"high":883,"low":882,"close":853,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":853},"2026-06-23",1.16,1.39,-0.01,-0.76,1634500,{"date":888,"open":889,"high":266,"low":855,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",1.6,1.31,0.32,32.32,41267900,{"date":895,"open":896,"high":897,"low":898,"close":817,"change":67,"percent_change":899,"volume":900,"transactions":9,"vwap":817},"2026-06-18",1.08,1.09,0.97500002,-4.81,25957200,{"date":902,"open":903,"high":896,"low":825,"close":825,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":825},"2026-06-17",1.047,0,19300,{"date":907,"open":908,"high":909,"low":827,"close":825,"change":904,"percent_change":904,"volume":910,"transactions":9,"vwap":825},"2026-06-16",1.03,1.07,61600,{"date":912,"open":176,"high":825,"low":176,"close":825,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":825},"2026-06-15",0.065,6.67,28000,{"date":917,"open":918,"high":919,"low":920,"close":898,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":898},"2026-06-12",1.06,1.074,0.94999999,-0.115,-10.55,80700,{"date":925,"open":926,"high":926,"low":908,"close":897,"change":173,"percent_change":927,"volume":928,"transactions":9,"vwap":897},"2026-06-11",1.11,-2.68,101600,{"date":930,"open":908,"high":89,"low":176,"close":89,"change":52,"percent_change":931,"volume":932,"transactions":9,"vwap":89},"2026-06-10",9.8,177800,{"date":934,"open":935,"high":936,"low":826,"close":936,"change":884,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-09",1.003,1.02,-0.97,67400,{"date":940,"open":941,"high":743,"low":808,"close":908,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":908},"2026-06-08",0.977,0.082,8.65,72300,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":841,"volume":951,"transactions":9,"vwap":948},"2026-06-05",0.91900003,0.94800001,0.90100002,-0.001,142000,{"date":953,"open":954,"high":176,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",0.95099998,0.92400002,0.949,-0.018,-1.86,51100,{"date":961,"open":920,"high":962,"low":758,"close":963,"change":964,"percent_change":151,"volume":965,"transactions":9,"vwap":963},"2026-06-03",0.97399998,0.96700001,0.007,59400,{"date":967,"open":176,"high":827,"low":808,"close":808,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":808},"2026-06-02",-0.07,-6.8,103200,{"date":972,"open":743,"high":973,"low":176,"close":908,"change":214,"percent_change":974,"volume":975,"transactions":9,"vwap":908},"2026-06-01",1.108,-8.04,176100,{"date":977,"open":743,"high":89,"low":908,"close":89,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":89},"2026-05-29",0.04,3.7,607000,{"date":982,"open":926,"high":926,"low":825,"close":896,"change":282,"percent_change":983,"volume":984,"transactions":9,"vwap":896},"2026-05-28",0.93,126300,{"date":986,"open":827,"high":909,"low":176,"close":909,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":909},"2026-05-27",0.06,5.94,305500,{"date":991,"open":908,"high":909,"low":808,"close":827,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":827},"2026-05-26",-0.04,-3.81,149200,{"date":996,"open":808,"high":743,"low":808,"close":743,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":743},"2026-05-22",0.075,7.69,110100,{"date":1001,"open":1002,"high":1003,"low":1002,"close":898,"change":942,"percent_change":1004,"volume":1005,"transactions":9,"vwap":898},"2026-05-21",0.87300003,0.98000002,9.18,152300,{"date":1007,"open":795,"high":908,"low":609,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-20",0.89300001,-0.137,-13.3,267700,{"date":1013,"open":1014,"high":926,"low":1015,"close":908,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":908},"2026-05-19",0.74000001,0.72000003,0.155,17.71,7243000,{"date":1020,"open":1021,"high":908,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",0.95300001,0.85699999,0.875,-0.059,-6.32,252800,{"date":1028,"open":831,"high":840,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",0.87199998,0.93400002,-0.166,-15.09,390200,{"date":1035,"open":1036,"high":848,"low":831,"close":831,"change":203,"percent_change":1037,"volume":1038,"transactions":9,"vwap":831},"2026-05-14",1.2,-9.84,197000,{"date":1040,"open":848,"high":848,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",1.22,0.02,1.67,78800,{"date":1046,"open":853,"high":853,"low":838,"close":1036,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1036},"2026-05-12",-0.165,-12.09,151500,{"date":1051,"open":777,"high":876,"low":853,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-11",1.365,-0.185,-11.94,327700,{"date":1057,"open":283,"high":1058,"low":1059,"close":1060,"change":214,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",1.659,1.53,1.55,-5.49,136000,{"date":1064,"open":266,"high":1065,"low":1066,"close":283,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":283},"2026-05-07",1.65,1.54,0.07,4.46,201400,{"date":1071,"open":876,"high":867,"low":777,"close":1072,"change":904,"percent_change":904,"volume":1073,"transactions":9,"vwap":1072},"2026-05-06",1.57,241100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1072,"change":1042,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-05-05",1.48,1.63,1.41,1.29,387000,{"date":1082,"open":1066,"high":1083,"low":1076,"close":1060,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1060},"2026-05-04",1.7,-0.08,-4.91,665800,{"date":1088,"open":1065,"high":1089,"low":889,"close":1077,"change":214,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1077},"2026-05-01",1.73,-5.23,577400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":563,"change":784,"percent_change":1097,"volume":1098,"transactions":9,"vwap":563},"2026-04-30",1.85,1.86,1.5,-20.74,2195900,{"date":1100,"open":1101,"high":25,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",3.065,2.12,2.17,0.47,27.65,107208600,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1083,"change":214,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1083},"2026-04-28",1.89,1.655,-5.03,15700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",1.81,1.948,1.75,1.79,0.076,4.43,47400,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",1.68,1.77,1.714,0.054,3.25,24600,{"date":1131,"open":1132,"high":1132,"low":1060,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-23",1.76,1.66,-0.045,-2.64,38100,{"date":1138,"open":1125,"high":1125,"low":1124,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",1.705,-0.055,-3.12,31800,{"date":1144,"open":1132,"high":1132,"low":1089,"close":1132,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1132},"2026-04-21",-0.02,-1.12,23000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":987,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",1.71,1.828,1.78,3.49,20900,{"date":1156,"open":1157,"high":1158,"low":1150,"close":563,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":563},"2026-04-17",1.82,1.88,-0.13,-7.03,90500,{"date":1163,"open":1158,"high":1164,"low":1165,"close":1094,"change":67,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1094},"2026-04-16",1.979,1.848,-2.63,73200,{"date":1169,"open":1170,"high":1171,"low":1094,"close":1172,"change":1084,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",2,2.06,1.9,-4.04,80600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":987,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-14",1.95,2.09,1.92,1.98,3.12,57000,{"date":1184,"open":1094,"high":1185,"low":1186,"close":1179,"change":52,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1179},"2026-04-13",2.05,1.822,5.49,91600,{"date":1190,"open":1152,"high":1191,"low":266,"close":1157,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1157},"2026-04-10",1.93,-0.15,-7.61,2350500,{"date":1196,"open":1197,"high":1170,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-09",1.96,1.94,1.97,0.05,2.6,15800,{"date":1204,"open":1178,"high":1205,"low":1179,"close":1179,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1179},"2026-04-08",2.25,-0.21,-9.86,72600,{"date":1210,"open":74,"high":1211,"low":1178,"close":1212,"change":904,"percent_change":904,"volume":1213,"transactions":9,"vwap":1212},"2026-04-07",2.199,2.13,22800,{"date":1215,"open":1216,"high":1217,"low":1178,"close":1212,"change":1192,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1212},"2026-04-06",2.21,2.23,-6.58,35500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":904,"percent_change":904,"volume":1225,"transactions":9,"vwap":1224},"2026-04-02",2.39,2.15,2.28,10000,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1224,"change":978,"percent_change":1118,"volume":1230,"transactions":9,"vwap":1224},"2026-04-01",2.36,2.16,18700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",2.48,2.5,1.875,2.24,-0.24,-9.68,150800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1233,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1233},"2026-03-30",2.41,2.89,2.26,0.13,5.53,398000,{"date":1249,"open":1250,"high":1233,"low":1229,"close":1251,"change":52,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",2.22,2.35,4.44,132200,{"date":1255,"open":1216,"high":1256,"low":1257,"close":1205,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1205},"2026-03-26",2.306,2.081,0.17,8.17,35200,{"date":1262,"open":1263,"high":1242,"low":1264,"close":1265,"change":833,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",2.1,2.02,2.08,-6.31,87700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1250,"change":992,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1250},"2026-03-24",2.2,2.31,2.18,-1.77,4300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1244,"change":1159,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1244},"2026-03-23",2.43,2.465,2.161,-5.44,36300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1222,"change":1145,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1222},"2026-03-20",2.4,2.57,2.343,-0.83,15900,{"date":1290,"open":704,"high":1291,"low":1292,"close":1242,"change":1293,"percent_change":847,"volume":1294,"transactions":9,"vwap":1242},"2026-03-19",2.49,2.331,0.03,23500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":704,"change":146,"percent_change":1300,"volume":1301,"transactions":9,"vwap":704},"2026-03-18",2.52,2.58,2.37,-7.39,31000,{"date":1303,"open":1304,"high":1304,"low":1228,"close":1285,"change":841,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1285},"2026-03-17",2.66,-4.1,53500,{"date":1308,"open":1222,"high":1309,"low":1222,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",2.766,2.68,0.44,19.64,231000,{"date":1315,"open":1251,"high":1284,"low":122,"close":1236,"change":1084,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1236},"2026-03-13",-3.45,109800,{"date":1319,"open":1234,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",3.3,2.14,2.32,0.14,6.42,2661100,{"date":1327,"open":1328,"high":1329,"low":1172,"close":1272,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1272},"2026-03-11",1.923,2.62,0.35,19.13,1539600,{"date":1334,"open":1094,"high":1199,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-10",1.83,-0.016,-0.87,11800,{"date":1340,"open":1191,"high":1191,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-09",1.815,1.846,-0.084,-4.35,17400,{"date":1347,"open":1172,"high":1177,"low":1348,"close":1191,"change":992,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1191},"2026-03-06",1.87,-2.03,5500,{"date":1352,"open":1198,"high":1353,"low":1354,"close":1199,"change":1293,"percent_change":1060,"volume":1355,"transactions":9,"vwap":1199},"2026-03-05",2.04,1.91,8600,{"date":1357,"open":1358,"high":1185,"low":1172,"close":1198,"change":67,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1198},"2026-03-04",1.945,-2.51,21300,{"date":1362,"open":1363,"high":122,"low":1363,"close":1364,"change":1365,"percent_change":671,"volume":1366,"transactions":9,"vwap":1364},"2026-03-03",1.963,1.99,0.015,10500,{"date":1368,"open":1185,"high":1185,"low":1094,"close":1369,"change":1140,"percent_change":733,"volume":1370,"transactions":9,"vwap":1369},"2026-03-02",1.975,45100,{"date":1372,"open":1263,"high":74,"low":1170,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",2.03,-0.1,-4.69,25700,{"date":1378,"open":74,"high":1379,"low":1380,"close":1212,"change":1042,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1212},"2026-02-26",2.194,2.102,0.95,12600,{"date":1384,"open":1102,"high":1236,"low":122,"close":122,"change":1145,"percent_change":1385,"volume":1386,"transactions":9,"vwap":122},"2026-02-25",-0.94,10400,{"date":1388,"open":1389,"high":1389,"low":1263,"close":1212,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1212},"2026-02-24",2.44,-0.33,-13.41,74100,{"date":1394,"open":1395,"high":1234,"low":1270,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-23",2.34,2.46,0.11,4.68,98200,{"date":1401,"open":1402,"high":1233,"low":122,"close":1251,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1251},"2026-02-20",2.27,0.08,3.52,77500,{"date":1407,"open":1402,"high":1408,"low":1409,"close":1402,"change":1145,"percent_change":1337,"volume":1410,"transactions":9,"vwap":1402},"2026-02-19",2.415,2.122,62200,{"date":1412,"open":1413,"high":1233,"low":1414,"close":1415,"change":1245,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-18",2.07,1.783,2.29,6.02,105300,{"date":1419,"open":1132,"high":1270,"low":1096,"close":1229,"change":644,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1229},"2026-02-17",21.35,418700,{"date":1423,"open":877,"high":1094,"low":882,"close":1152,"change":232,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1152},"2026-02-13",45.9,335900,{"date":1427,"open":1041,"high":1428,"low":89,"close":1041,"change":282,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1041},"2026-02-12",1.56,0.83,347700,{"date":1432,"open":1433,"high":283,"low":831,"close":877,"change":1374,"percent_change":1434,"volume":1435,"transactions":9,"vwap":877},"2026-02-11",1.4,-7.63,252600,{"date":1437,"open":266,"high":1065,"low":1438,"close":890,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":890},"2026-02-10",1.244,-0.3,-18.63,78700,{"date":1443,"open":1076,"high":1150,"low":1076,"close":266,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":266},"2026-02-09",0.18,12.59,30600,{"date":1448,"open":1043,"high":1449,"low":1450,"close":1451,"change":968,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-06",1.8,1.42,1.43,-4.67,22900,{"date":1455,"open":1077,"high":1077,"low":1096,"close":1096,"change":203,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1096},"2026-02-05",-7.41,24800,{"date":1459,"open":1335,"high":1335,"low":867,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-04",1.62,-0.22,-11.96,79700,{"date":1465,"open":1466,"high":1467,"low":1157,"close":1466,"change":1042,"percent_change":831,"volume":1468,"transactions":9,"vwap":1466},"2026-02-03",1.84,1.867,11700,{"date":1470,"open":1471,"high":1158,"low":1152,"close":1157,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1157},"2026-02-02",1.825,-0.058,-3.09,15500,{"date":1476,"open":1158,"high":1477,"low":1449,"close":1478,"change":1479,"percent_change":1452,"volume":1480,"transactions":9,"vwap":1478},"2026-01-30",1.958,1.878,-0.092,40800,{"date":1482,"open":1179,"high":122,"low":1095,"close":1199,"change":987,"percent_change":472,"volume":1483,"transactions":9,"vwap":1199},"2026-01-29",243300,{"date":1485,"open":1179,"high":1486,"low":1487,"close":1354,"change":884,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1354},"2026-01-28",1.938,1.836,-0.52,71700,{"date":1491,"open":1364,"high":1170,"low":1335,"close":1179,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1179},"2026-01-27",-0.069,-3.47,34500,{"date":1496,"open":1180,"high":1264,"low":1179,"close":1497,"change":1498,"percent_change":492,"volume":1499,"transactions":9,"vwap":1497},"2026-01-26",1.989,0.019,63300,{"date":1501,"open":1179,"high":1373,"low":1179,"close":1199,"change":904,"percent_change":904,"volume":1502,"transactions":9,"vwap":1199},"2026-01-23",16200,{"date":1504,"open":1198,"high":1364,"low":1198,"close":1199,"change":1067,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1199},"2026-01-22",3.68,14500,{"date":1508,"open":1158,"high":1177,"low":1466,"close":1172,"change":904,"percent_change":904,"volume":1147,"transactions":9,"vwap":1172},"2026-01-21",{"date":1510,"open":1177,"high":1180,"low":1115,"close":1172,"change":214,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1172},"2026-01-20",-4.52,75100,{"date":1514,"open":1515,"high":1515,"low":1179,"close":1364,"change":282,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1364},"2026-01-16",2.01,0.51,16100,{"date":1519,"open":1364,"high":1170,"low":1179,"close":1180,"change":1145,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1180},"2026-01-15",-1,5100,{"date":1523,"open":1198,"high":1264,"low":1095,"close":1170,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1170},"2026-01-14",0.16,8.7,33800,{"date":1528,"open":1335,"high":1466,"low":1125,"close":1466,"change":1293,"percent_change":1133,"volume":1529,"transactions":9,"vwap":1466},"2026-01-13",25900,{"date":1531,"open":1198,"high":1532,"low":1115,"close":1115,"change":968,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1115},"2026-01-12",1.941,-3.72,21500,{"date":1536,"open":1537,"high":1537,"low":1158,"close":1158,"change":1145,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1158},"2026-01-09",1.965,-1.05,7400,{"date":1541,"open":1197,"high":1199,"low":1542,"close":1172,"change":1145,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1172},"2026-01-08",1.888,-1.04,13400,{"date":1546,"open":1198,"high":1373,"low":1172,"close":1179,"change":1145,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1179},"2026-01-07",-1.03,6200,{"date":1550,"open":1179,"high":1198,"low":1109,"close":1198,"change":1042,"percent_change":825,"volume":1551,"transactions":9,"vwap":1198},"2026-01-06",17100,{"date":1553,"open":1198,"high":1103,"low":1172,"close":1179,"change":1145,"percent_change":1547,"volume":1554,"transactions":9,"vwap":1179},"2026-01-05",45400,{"date":1556,"open":1413,"high":1229,"low":1172,"close":1198,"change":1159,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1198},"2026-01-02",-6.28,26800,{"date":1560,"open":1178,"high":1272,"low":1364,"close":1413,"change":884,"percent_change":1561,"volume":1121,"transactions":9,"vwap":1413},"2025-12-31",-0.48,{"date":1563,"open":1353,"high":1244,"low":1564,"close":1265,"change":1565,"percent_change":1133,"volume":1566,"transactions":9,"vwap":1265},"2025-12-30",2.0020001,0.034,30100,{"date":1568,"open":1413,"high":1413,"low":1515,"close":1569,"change":1570,"percent_change":1118,"volume":1571,"transactions":9,"vwap":1569},"2025-12-29",2.046,0.036,4700,{"date":1573,"open":1170,"high":1185,"low":1574,"close":1515,"change":884,"percent_change":1575,"volume":1274,"transactions":9,"vwap":1515},"2025-12-26",1.995,-0.5,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1264,"change":1200,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1264},"2025-12-24",2.099,2.0050001,2.54,1800,{"date":1583,"open":1185,"high":1584,"low":1199,"close":1199,"change":1084,"percent_change":1585,"volume":1521,"transactions":9,"vwap":1199},"2025-12-23",2.119,-3.9,{"date":1587,"open":1353,"high":1265,"low":1170,"close":1185,"change":173,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1185},"2025-12-22",-1.44,9300,{"date":1591,"open":1373,"high":1592,"low":1369,"close":1265,"change":1397,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1265},"2025-12-19",2.135,5.58,26100,{"date":1596,"open":1353,"high":1353,"low":1177,"close":1199,"change":913,"percent_change":1597,"volume":1468,"transactions":9,"vwap":1199},"2025-12-18",3.41,{"date":1599,"open":1600,"high":1102,"low":1172,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-17",1.976,1.905,-0.125,-6.16,29000,{"date":1606,"open":1171,"high":1171,"low":1197,"close":1373,"change":52,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1373},"2025-12-16",5.18,6000,{"date":1610,"open":1515,"high":1264,"low":1354,"close":1191,"change":1084,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1191},"2025-12-15",-3.98,31600,{"date":1614,"open":1270,"high":1270,"low":1170,"close":1515,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1515},"2025-12-12",-0.196,-8.88,41700,{"date":1619,"open":1223,"high":1620,"low":1264,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-11",2.3,2.206,0.096,4.55,30000,{"date":1626,"open":1102,"high":1102,"low":1353,"close":122,"change":884,"percent_change":38,"volume":1627,"transactions":9,"vwap":122},"2025-12-10",14400,{"date":1629,"open":1223,"high":74,"low":1171,"close":1102,"change":968,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1102},"2025-12-09",-3.2,20800,{"date":1633,"open":1251,"high":1228,"low":1263,"close":74,"change":146,"percent_change":1634,"volume":1635,"transactions":9,"vwap":74},"2025-12-08",-7.98,35000,{"date":1637,"open":1638,"high":1284,"low":1251,"close":704,"change":904,"percent_change":904,"volume":1639,"transactions":9,"vwap":704},"2025-12-05",2.368,22200,{"date":1641,"open":1642,"high":1642,"low":1620,"close":704,"change":1145,"percent_change":1287,"volume":1643,"transactions":9,"vwap":704},"2025-12-04",2.45,34100,{"date":1645,"open":1284,"high":1234,"low":1251,"close":1284,"change":1200,"percent_change":1212,"volume":1646,"transactions":9,"vwap":1284},"2025-12-03",16600,{"date":1648,"open":1649,"high":1650,"low":1569,"close":1251,"change":992,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1251},"2025-12-02",2.33,2.61,-1.67,83600,{"date":1654,"open":1642,"high":1642,"low":1271,"close":1222,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1222},"2025-12-01",-0.187,-7.26,63900,{"date":1659,"open":1642,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1660},"2025-11-28",2.577,2.42,0.217,9.19,93400,{"date":1666,"open":1620,"high":1667,"low":1620,"close":1228,"change":987,"percent_change":1650,"volume":1668,"transactions":9,"vwap":1228},"2025-11-26",2.544,158300,{"date":1670,"open":1242,"high":1234,"low":1263,"close":1620,"change":1200,"percent_change":1250,"volume":1671,"transactions":9,"vwap":1620},"2025-11-25",144500,{"date":1673,"open":1373,"high":1244,"low":1364,"close":1205,"change":117,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1205},"2025-11-24",15.98,89000,{"date":1677,"open":1157,"high":1678,"low":1157,"close":1198,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1198},"2025-11-21",1.981,0.09,4.86,35700,{"date":1683,"open":1170,"high":1515,"low":1094,"close":1094,"change":1192,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1094},"2025-11-20",-7.5,41100,{"date":1687,"open":1197,"high":1688,"low":1198,"close":1170,"change":987,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1170},"2025-11-19",2.029,3.09,22100,{"date":1692,"open":1158,"high":1693,"low":1158,"close":1198,"change":987,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1198},"2025-11-18",1.974,3.19,19500,{"date":1697,"open":1191,"high":1698,"low":1095,"close":1158,"change":841,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1158},"2025-11-17",1.971,-5.53,39400,{"date":1702,"open":1109,"high":1353,"low":1109,"close":1364,"change":987,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1364},"2025-11-14",3.11,15400,{"date":1706,"open":1180,"high":1170,"low":1707,"close":1191,"change":992,"percent_change":1349,"volume":1708,"transactions":9,"vwap":1191},"2025-11-13",1.912,27200,{"date":1710,"open":1353,"high":1353,"low":1157,"close":1199,"change":173,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1199},"2025-11-12",-1.5,85100,{"date":1714,"open":1171,"high":1715,"low":1191,"close":1170,"change":833,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1170},"2025-11-11",2.139,-6.54,96300,{"date":1719,"open":1217,"high":1720,"low":1265,"close":1321,"change":1084,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1321},"2025-11-10",2.285,-3.6,49300,{"date":1724,"open":1242,"high":1389,"low":1272,"close":1250,"change":146,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1250},"2025-11-07",-7.88,108100,{"date":1728,"open":1402,"high":482,"low":1244,"close":1242,"change":1397,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1242},"2025-11-06",4.78,247100,{"date":1732,"open":1216,"high":1396,"low":1223,"close":1620,"change":1042,"percent_change":609,"volume":1733,"transactions":9,"vwap":1620},"2025-11-05",341400,{"date":1735,"open":1185,"high":482,"low":1197,"close":1224,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1224},"2025-11-04",0.395,20.95,22071200,{"date":1740,"open":1354,"high":1179,"low":1158,"close":1741,"change":1140,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-03",1.885,-2.84,5900,{"date":1745,"open":1198,"high":1198,"low":1158,"close":1198,"change":1145,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1198},"2025-10-31",-1.02,23600,{"date":1749,"open":1750,"high":1750,"low":1158,"close":1197,"change":1067,"percent_change":979,"volume":1751,"transactions":9,"vwap":1197},"2025-10-30",1.978,8700,{"date":1753,"open":1199,"high":1199,"low":1109,"close":1109,"change":282,"percent_change":190,"volume":1754,"transactions":9,"vwap":1109},"2025-10-29",7700,{"date":1756,"open":1095,"high":1180,"low":1095,"close":1158,"change":992,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1158},"2025-10-28",-2.08,21200,{"date":1760,"open":1180,"high":1180,"low":1761,"close":1179,"change":978,"percent_change":1212,"volume":1762,"transactions":9,"vwap":1179},"2025-10-27",1.861,22000,{"date":1764,"open":1177,"high":1177,"low":1158,"close":1158,"change":1765,"percent_change":583,"volume":1571,"transactions":9,"vwap":1158},"2025-10-24",-0.012,{"date":1767,"open":1095,"high":1177,"low":1095,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-23",1.892,-0.003,-0.16,4400,{"date":1773,"open":1364,"high":1364,"low":1094,"close":1774,"change":1140,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-22",1.895,-2.82,64700,{"date":1778,"open":1172,"high":1497,"low":1109,"close":1177,"change":282,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1177},"2025-10-21",0.52,44000,{"date":1782,"open":1180,"high":1180,"low":1095,"close":1198,"change":1403,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1198},"2025-10-20",4.3,37500,{"date":1786,"open":1185,"high":1185,"low":1449,"close":1095,"change":1159,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1095},"2025-10-17",-6.53,127200,{"date":1790,"open":1791,"high":1265,"low":1792,"close":1364,"change":1293,"percent_change":1059,"volume":1793,"transactions":9,"vwap":1364},"2025-10-16",1.959,1.855,150900,{"date":1795,"open":1191,"high":1796,"low":1354,"close":1197,"change":1403,"percent_change":1797,"volume":1681,"transactions":9,"vwap":1197},"2025-10-15",1.966,4.26,{"date":1799,"open":1197,"high":1364,"low":1158,"close":1158,"change":1145,"percent_change":1538,"volume":1800,"transactions":9,"vwap":1158},"2025-10-14",25300,{"date":1802,"open":1180,"high":1497,"low":1095,"close":1172,"change":282,"percent_change":190,"volume":1803,"transactions":9,"vwap":1172},"2025-10-13",42900,{"date":1805,"open":1373,"high":1185,"low":563,"close":1109,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1109},"2025-10-10",-0.144,-7.08,82300,{"date":1810,"open":1263,"high":1811,"low":1170,"close":1812,"change":1813,"percent_change":927,"volume":1784,"transactions":9,"vwap":1812},"2025-10-09",2.136,2.034,-0.056,{"date":1815,"open":1170,"high":122,"low":1816,"close":1178,"change":1679,"percent_change":235,"volume":1803,"transactions":9,"vwap":1178},"2025-10-08",1.998,{"date":1818,"open":1264,"high":1819,"low":1364,"close":1170,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1170},"2025-10-07",2.078,-0.071,-3.43,50600,{"date":1824,"open":1178,"high":1263,"low":1515,"close":1825,"change":1826,"percent_change":1200,"volume":1827,"transactions":9,"vwap":1825},"2025-10-06",2.071,0.001,62600,{"date":1829,"open":1353,"high":1102,"low":1373,"close":1413,"change":987,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1413},"2025-10-03",2.99,40200,{"date":1833,"open":1171,"high":1212,"low":1515,"close":1515,"change":992,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1515},"2025-10-02",-1.95,40900,{"date":1837,"open":1373,"high":1212,"low":1515,"close":1185,"change":1838,"percent_change":45,"volume":1839,"transactions":9,"vwap":1185},"2025-10-01",-0.029,42700,{"date":1841,"open":1212,"high":1842,"low":1264,"close":1843,"change":1844,"percent_change":1845,"volume":1722,"transactions":9,"vwap":1843},"2025-09-30",2.172,2.079,0.009,0.43,{"date":1847,"open":1373,"high":1205,"low":1373,"close":1413,"change":978,"percent_change":1199,"volume":1848,"transactions":9,"vwap":1413},"2025-09-29",37400,{"date":1850,"open":1851,"high":1852,"low":1264,"close":1373,"change":1374,"percent_change":1375,"volume":1853,"transactions":9,"vwap":1373},"2025-09-26",2.185,2.192,80800,{"date":1855,"open":122,"high":1856,"low":1185,"close":1212,"change":884,"percent_change":38,"volume":1857,"transactions":9,"vwap":1212},"2025-09-25",2.261,50800,{"date":1859,"open":1860,"high":1322,"low":1185,"close":1321,"change":833,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1321},"2025-09-24",2.288,-6.14,102100,{"date":1864,"open":1865,"high":1866,"low":1250,"close":1224,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1224},"2025-09-23",2.295,2.432,-0.068,-2.9,76600,{"date":1871,"open":1228,"high":1872,"low":1620,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-22",2.439,2.348,-0.022,-0.93,61200,{"date":1878,"open":1277,"high":1879,"low":1228,"close":1299,"change":1570,"percent_change":1066,"volume":1880,"transactions":9,"vwap":1299},"2025-09-19",2.458,33100,{"date":1882,"open":1217,"high":1883,"low":1217,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-18",2.461,2.334,0.104,4.66,51400,{"date":1889,"open":1642,"high":1642,"low":1890,"close":1217,"change":1237,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1217},"2025-09-17",2.201,-9.72,115500,{"date":1894,"open":1895,"high":1895,"low":1228,"close":1896,"change":282,"percent_change":394,"volume":1897,"transactions":9,"vwap":1896},"2025-09-16",2.55,2.47,85800,{"date":1899,"open":1402,"high":1900,"low":1205,"close":1396,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1396},"2025-09-15",2.487,0.235,10.56,181800,{"date":1905,"open":1102,"high":1415,"low":1178,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-12",2.225,0.175,8.54,201800,{"date":1911,"open":1199,"high":1263,"low":1199,"close":1185,"change":1397,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1185},"2025-09-11",5.67,32400,{"date":1915,"open":1223,"high":1103,"low":1172,"close":1198,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1198},"2025-09-10",-0.229,-10.56,180900,{"date":1920,"open":1180,"high":1921,"low":1177,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-09",2.169,0.249,12.97,541600,{"date":1926,"open":1172,"high":1180,"low":1109,"close":1179,"change":992,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1179},"2025-09-08",-2.04,44800,{"date":1930,"open":1179,"high":1197,"low":1115,"close":1197,"change":1679,"percent_change":1931,"volume":1892,"transactions":9,"vwap":1197},"2025-09-05",4.81,{"date":1933,"open":1761,"high":1116,"low":1934,"close":1348,"change":1145,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1348},"2025-09-04",1.795,-1.06,222400,{"date":1938,"open":1939,"high":1364,"low":1235,"close":1109,"change":282,"percent_change":190,"volume":1940,"transactions":9,"vwap":1109},"2025-09-03",1.949,39000,{"date":1942,"open":1179,"high":1364,"low":1466,"close":1158,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1158},"2025-09-02",-0.099,-5,140800,{"date":1947,"open":1177,"high":1264,"low":1354,"close":1164,"change":1498,"percent_change":1948,"volume":1182,"transactions":9,"vwap":1164},"2025-08-29",0.97,{"date":1950,"open":1172,"high":1353,"low":1172,"close":1197,"change":1293,"percent_change":1060,"volume":1951,"transactions":9,"vwap":1197},"2025-08-28",94900,{"date":1953,"open":1158,"high":1198,"low":1335,"close":1191,"change":1293,"percent_change":867,"volume":1954,"transactions":9,"vwap":1191},"2025-08-27",65600,{"date":1956,"open":1348,"high":1177,"low":1348,"close":1172,"change":1145,"percent_change":1543,"volume":1957,"transactions":9,"vwap":1172},"2025-08-26",121800,{"date":1959,"open":122,"high":1272,"low":1960,"close":1179,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1179},"2025-08-25",1.803,-0.119,-5.84,1615200,{"date":1965,"open":1413,"high":1212,"low":1264,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-22",2.039,-0.011,-0.54,69200,{"date":1971,"open":122,"high":1212,"low":1264,"close":1185,"change":992,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1185},"2025-08-21",-1.91,70300,{"date":1975,"open":1103,"high":1103,"low":1515,"close":1178,"change":1293,"percent_change":862,"volume":1976,"transactions":9,"vwap":1178},"2025-08-20",104700,{"date":1978,"open":1222,"high":1222,"low":1373,"close":1171,"change":1206,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1171},"2025-08-19",-9.25,164900,{"date":1982,"open":704,"high":1284,"low":1270,"close":1402,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1402},"2025-08-18",-0.06,-2.58,371300,{"date":1987,"open":1270,"high":1395,"low":1171,"close":1649,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1649},"2025-08-15",0.27,13.11,118200,{"date":1992,"open":1223,"high":1205,"low":1993,"close":1171,"change":1994,"percent_change":1218,"volume":1995,"transactions":9,"vwap":1171},"2025-08-14",2.035,-0.145,95500,{"date":1997,"open":1250,"high":1402,"low":1223,"close":1998,"change":612,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-13",2.205,1.33,90900,{"date":2002,"open":1321,"high":1250,"low":1843,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-12",2.176,0.106,5.12,54200,{"date":2008,"open":2009,"high":2010,"low":1185,"close":1413,"change":1042,"percent_change":2011,"volume":1360,"transactions":9,"vwap":1413},"2025-08-11",2.051,2.149,0.98,{"date":2013,"open":1205,"high":1244,"low":1185,"close":1185,"change":833,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1185},"2025-08-08",-6.39,106600,{"date":2017,"open":1205,"high":1244,"low":1102,"close":74,"change":992,"percent_change":102,"volume":2018,"transactions":9,"vwap":74},"2025-08-07",41600,{"date":2020,"open":1811,"high":1217,"low":1413,"close":1217,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1217},"2025-08-06",0.15,7.21,51800,{"date":2025,"open":1574,"high":1584,"low":1358,"close":1265,"change":1323,"percent_change":2026,"volume":1831,"transactions":9,"vwap":1265},"2025-08-05",7.22,{"date":2028,"open":1199,"high":1185,"low":1094,"close":1198,"change":2029,"percent_change":1036,"volume":2030,"transactions":9,"vwap":1198},"2025-08-04",0.023,91200,{"date":2032,"open":1354,"high":1364,"low":1094,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-01",1.917,-0.073,-3.67,44600,{"date":2038,"open":2039,"high":2039,"low":1125,"close":1364,"change":1770,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1364},"2025-07-31",2.159,-7.44,174200,{"date":2043,"open":1185,"high":1244,"low":1185,"close":1223,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1223},"2025-07-30",0.095,4.62,91000,{"date":2048,"open":1224,"high":1224,"low":1199,"close":2049,"change":1994,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-29",2.055,-6.59,88300,{"date":2053,"open":74,"high":2054,"low":1223,"close":1270,"change":1403,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1270},"2025-07-28",2.323,3.77,132300,{"date":2058,"open":1205,"high":1620,"low":1178,"close":1102,"change":1042,"percent_change":1381,"volume":2059,"transactions":9,"vwap":1102},"2025-07-25",58100,{"date":2061,"open":1270,"high":1244,"low":1263,"close":1263,"change":841,"percent_change":342,"volume":2062,"transactions":9,"vwap":1263},"2025-07-24",74600,{"date":2064,"open":1205,"high":1284,"low":1223,"close":1216,"change":1084,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1216},"2025-07-23",-3.49,214100,{"date":2068,"open":1102,"high":1620,"low":1177,"close":1415,"change":1258,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1415},"2025-07-22",8.02,306200,{"date":2072,"open":1277,"high":1233,"low":1171,"close":1102,"change":214,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1102},"2025-07-21",-4.07,942500,{"date":2076,"open":1321,"high":1205,"low":1515,"close":1216,"change":1067,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1216},"2025-07-18",3.27,226700,{"date":2080,"open":1170,"high":1103,"low":1170,"close":1321,"change":168,"percent_change":988,"volume":2081,"transactions":9,"vwap":1321},"2025-07-17",83300,{"date":2083,"open":1223,"high":1223,"low":2084,"close":1264,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1264},"2025-07-16",1.932,-0.27,-11.79,253700,{"date":2089,"open":1263,"high":1271,"low":2090,"close":1415,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1415},"2025-07-15",2.092,0.2,9.57,1372300,{"date":2095,"open":1449,"high":1205,"low":1449,"close":1178,"change":891,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1178},"2025-07-14",18.08,237100,{"date":2099,"open":1083,"high":1118,"low":1077,"close":1125,"change":1397,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1125},"2025-07-11",6.63,60700,{"date":2103,"open":1124,"high":2104,"low":266,"close":1133,"change":884,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1133},"2025-07-10",1.692,-0.6,55900,{"date":2108,"open":1354,"high":1354,"low":1096,"close":1043,"change":146,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1043},"2025-07-09",-10.22,166700,{"date":2112,"open":1354,"high":1191,"low":1449,"close":1095,"change":173,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1095},"2025-07-08",-1.59,80000,{"date":2116,"open":1373,"high":2117,"low":1449,"close":1109,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1109},"2025-07-07",2.189,-0.17,-8.25,127700,{"date":2122,"open":74,"high":74,"low":1185,"close":1171,"change":67,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1171},"2025-07-03",-2.37,42500,{"date":2126,"open":74,"high":1270,"low":1353,"close":122,"change":884,"percent_change":38,"volume":2127,"transactions":9,"vwap":122},"2025-07-02",69000,{"date":2129,"open":1205,"high":1395,"low":1185,"close":1102,"change":203,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1102},"2025-07-01",-5.36,174500,{"date":2133,"open":1270,"high":1415,"low":2134,"close":1236,"change":1245,"percent_change":2135,"volume":2006,"transactions":9,"vwap":1236},"2025-06-30",2.116,6.16,{"date":2137,"open":1272,"high":1272,"low":1170,"close":122,"change":904,"percent_change":904,"volume":2138,"transactions":9,"vwap":122},"2025-06-27",61500,{"date":2140,"open":1223,"high":1250,"low":1178,"close":122,"change":1983,"percent_change":332,"volume":2141,"transactions":9,"vwap":122},"2025-06-26",50900,{"date":2143,"open":1224,"high":1896,"low":1223,"close":1103,"change":1084,"percent_change":812,"volume":2144,"transactions":9,"vwap":1103},"2025-06-25",71200,{"date":2146,"open":1216,"high":1642,"low":2147,"close":1205,"change":1245,"percent_change":2148,"volume":1793,"transactions":9,"vwap":1205},"2025-06-24",2.065,6.13,{"date":2150,"open":1222,"high":1285,"low":1578,"close":1102,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1102},"2025-06-23",-0.31,-12.76,218500,{"date":2155,"open":2156,"high":2157,"low":1228,"close":1277,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1277},"2025-06-20",2.672,2.79,-0.26,-9.67,221400,{"date":2162,"open":1298,"high":2163,"low":1322,"close":2163,"change":2021,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-18",2.69,5.91,107600,{"date":2167,"open":1216,"high":2168,"low":1216,"close":1580,"change":73,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1580},"2025-06-17",2.583,14.93,157900,{"date":2172,"open":1396,"high":1396,"low":1216,"close":1216,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1216},"2025-06-16",-0.28,-11.24,62300,{"date":2177,"open":1895,"high":2178,"low":1251,"close":1291,"change":214,"percent_change":2065,"volume":2179,"transactions":9,"vwap":1291},"2025-06-13",2.75,235500,{"date":2181,"open":1201,"high":2182,"low":1251,"close":1298,"change":1397,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1298},"2025-06-12",2.78,4.45,515500,{"date":2186,"open":1250,"high":1895,"low":122,"close":1896,"change":73,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1896},"2025-06-11",15.42,248500,{"date":2190,"open":1620,"high":1620,"low":122,"close":1321,"change":203,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1321},"2025-06-10",-5.31,117100,{"date":2194,"open":1217,"high":1322,"low":1102,"close":1244,"change":1444,"percent_change":943,"volume":2195,"transactions":9,"vwap":1244},"2025-06-09",139400,{"date":2197,"open":1415,"high":1389,"low":2198,"close":1265,"change":2085,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1265},"2025-06-06",1.927,-11.49,1041600,{"date":2202,"open":2203,"high":1201,"low":1251,"close":1251,"change":1237,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1251},"2025-06-05",2.53,-9.27,27800,{"date":2207,"open":1234,"high":1201,"low":1277,"close":2208,"change":1067,"percent_change":2182,"volume":2209,"transactions":9,"vwap":2208},"2025-06-04",2.59,27900,{"date":2211,"open":2212,"high":2212,"low":1649,"close":1297,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1297},"2025-06-03",2.77,-0.38,-13.1,209600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1983,"percent_change":1349,"volume":2222,"transactions":9,"vwap":2221},"2025-06-02",2.95,3.08,2.85,2.9,44100,{"date":2224,"open":2225,"high":1181,"low":2226,"close":2227,"change":173,"percent_change":1520,"volume":2228,"transactions":9,"vwap":2227},"2025-05-30",3,2.8,2.96,63200,{"date":2230,"open":2212,"high":2231,"low":2178,"close":1830,"change":1374,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1830},"2025-05-29",3.33,-3.24,1196600,{"date":2235,"open":2236,"high":2236,"low":2237,"close":1689,"change":992,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1689},"2025-05-28",3.444,3.05,-1.28,9500,{"date":2241,"open":2242,"high":1404,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-05-27",3.46,3.13,-0.29,-8.48,26000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":856,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-23",3.4,3.56,3.15,3.42,5.88,27600,{"date":2256,"open":2257,"high":2258,"low":1694,"close":2259,"change":1192,"percent_change":694,"volume":2260,"transactions":9,"vwap":2259},"2025-05-22",3.35,3.399,3.23,44200,{"date":2262,"open":2257,"high":2263,"low":2077,"close":2264,"change":168,"percent_change":1505,"volume":1225,"transactions":9,"vwap":2264},"2025-05-21",3.69,3.38,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-05-20",3.91,3.99,3.073,3.26,-0.61,-15.76,69500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":841,"percent_change":332,"volume":2280,"transactions":9,"vwap":2279},"2025-05-19",4.04,4.09,3.79,3.87,49700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2283,"change":1397,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2283},"2025-05-16",3.98,4.28,3.89,2.84,62000,{"date":2289,"open":2290,"high":2291,"low":2279,"close":2279,"change":2292,"percent_change":2293,"volume":2006,"transactions":9,"vwap":2279},"2025-05-15",4.25,4.33,-0.23,-5.61,{"date":2295,"open":2296,"high":2183,"low":2297,"close":2298,"change":1524,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-14",4.32,3.985,4.1,4.06,121500,{"date":2302,"open":1252,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-05-13",4.505,3.72,3.94,-0.36,-8.37,68000,{"date":2310,"open":2045,"high":1680,"low":1797,"close":1783,"change":1192,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1783},"2025-05-12",-3.37,93300,{"date":2314,"open":2267,"high":2315,"low":2316,"close":2183,"change":1516,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2183},"2025-05-09",4.52,3.9,12.94,60500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2305,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2305},"2025-05-08",5.31,5.54,3.5,-1.42,-26.49,157100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":884,"percent_change":146,"volume":2333,"transactions":9,"vwap":2332},"2025-05-07",5.21,5.9,5.15,5.36,106700,{"date":2335,"open":2336,"high":179,"low":2337,"close":2338,"change":1206,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-06",5.76,5.23,5.37,-3.76,175300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1593,"change":146,"percent_change":603,"volume":2346,"transactions":9,"vwap":1593},"2025-05-05",5.6,5.95,5.05,66500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":662,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-02",4.76,6.04,4.7,5.77,15.4,123600,{"date":2356,"open":2268,"high":2357,"low":2358,"close":2359,"change":730,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-01",5.09,3.8,5,20.48,153900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1403,"percent_change":1199,"volume":2368,"transactions":9,"vwap":2367},"2025-04-30",4.22,4.74,3.1,4.15,1615000,{"date":2370,"open":2304,"high":2371,"low":2304,"close":2372,"change":870,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-04-29",5.48,4.07,5.99,486800,{"date":183,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":914,"volume":2381,"transactions":9,"vwap":2379},3.6,4.12,3.36,3.84,0.24,187700]