[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGIH":3,"homepage-market-summary":28,"stock-historical-MGIH":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MGIH","2026-10-06",{"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},"Millennium Group International Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","Millennium Group International Holdings Ltd supplies paper-based packaging solutions, including inner packaging boxes produced with offset or flexo printing and outer corrugated boxes used for transportation, storage, pallets, and point-of-purchase displays. The company manufactures corrugated products of different sizes, shapes, thicknesses, and strengths according to customer specifications. It also operates a supply chain management business in Vietnam to service international clients who source their packaging needs from Vietnam and other ASEAN countries. The corrugated paper is durable, versatile, economical, and lightweight.","379",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.46,1.515,1.49,-0.03,-2.01,16593,40,1.4933,2.48,1.11,89777.25416379681,25.5,880,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4.84,332391,121322538.795113,1.04,"2025-04-24",[182,183,191,199,208,217,226,234,240,250,260,269,274,280,288,295,301,306,313,320,324,332,339,344,350,357,365,371,377,385,393,400,406,412,417,423,429,435,442,451,460,468,478,486,494,501,508,513,518,524,531,539,547,557,566,571,577,581,587,595,601,604,609,614,619,624,629,632,638,642,647,651,655,660,664,670,673,677,680,685,691,696,701,707,712,716,721,726,730,734,738,742,745,748,751,753,756,759,763,768,773,779,783,788,791,794,798,803,807,810,814,817,822,825,827,831,835,839,843,846,851,857,861,866,871,877,880,883,886,889,894,898,901,904,906,908,911,917,921,927,932,935,941,946,950,956,959,962,966,969,972,976,980,982,985,989,993,997,1003,1005,1009,1014,1016,1020,1023,1026,1031,1035,1040,1044,1048,1052,1056,1061,1065,1069,1072,1075,1080,1084,1089,1092,1097,1102,1106,1109,1112,1116,1122,1130,1136,1142,1148,1153,1158,1162,1166,1170,1175,1181,1185,1189,1193,1198,1202,1206,1211,1216,1221,1225,1229,1232,1235,1238,1241,1244,1247,1253,1257,1262,1264,1269,1274,1279,1281,1285,1288,1291,1295,1298,1301,1305,1308,1314,1320,1324,1329,1334,1337,1342,1347,1352,1356,1361,1364,1370,1374,1380,1384,1392,1399,1406,1411,1416,1422,1425,1428,1435,1442,1447,1452,1458,1465,1473,1479,1486,1493,1499,1506,1512,1518,1524,1528,1533,1538,1543,1547,1550,1554,1559,1564,1571,1576,1581,1585,1589,1595,1599,1603,1606,1610,1613,1617,1622,1630,1635,1640,1643,1648,1654,1660,1667,1671,1676,1679,1683,1688,1694,1697,1701,1705,1710,1714,1718,1721,1724,1726,1730,1735,1738,1745,1747,1749,1752,1756,1761,1765,1768,1771,1776,1780,1785,1789,1792,1795,1797,1800,1803,1808,1812,1815,1818,1822,1826,1828,1832,1836,1842,1846,1849,1856,1858,1863,1867,1870,1874,1877,1881,1884,1887,1890,1893,1898,1901,1904],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":186,"low":15,"close":17,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.5,1.5005,0,11559,64,1.4915,{"date":192,"open":193,"high":17,"low":193,"close":17,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",1.45,0.0246,1.68,4793,67,1.4581,{"date":200,"open":201,"high":185,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",1.43,1.4654,0.0144,0.99,14757,99,1.4617,{"date":209,"open":210,"high":210,"low":193,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",1.48,1.451,0.001,0.07,13934.678876,75,1.4479,{"date":218,"open":219,"high":220,"low":219,"close":193,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",1.41,1.52,-0.04,-2.68,45678,327,1.4413,{"date":227,"open":228,"high":229,"low":210,"close":17,"change":221,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",1.51,1.53,-2.61,13154,88,1.5085,{"date":235,"open":185,"high":229,"low":17,"close":229,"change":236,"percent_change":237,"volume":238,"transactions":215,"vwap":239},"2026-09-25",0.03,2,12519,1.5149,{"date":241,"open":242,"high":243,"low":244,"close":185,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",1.55,1.6,1.47,-0.075,-4.76,34359.19922,149,1.5307,{"date":251,"open":252,"high":253,"low":220,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",1.5201,1.59,1.575,0.065,4.3,28767.675324,176,1.5371,{"date":261,"open":262,"high":263,"low":228,"close":228,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",1.54,1.57,-0.02,-1.31,9852.006488,90,1.5275,{"date":270,"open":229,"high":263,"low":220,"close":229,"change":187,"percent_change":187,"volume":271,"transactions":272,"vwap":273},"2026-09-21",6321,79,1.5354,{"date":275,"open":220,"high":243,"low":220,"close":229,"change":18,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",-1.92,19181,195,1.5568,{"date":281,"open":282,"high":282,"low":229,"close":283,"change":264,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",1.58,1.56,-1.27,9138.008,107,1.5662,{"date":289,"open":229,"high":282,"low":228,"close":282,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",0.05,3.27,8159,212,1.5386,{"date":296,"open":297,"high":229,"low":228,"close":229,"change":187,"percent_change":187,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.511,3907,83,1.517,{"date":302,"open":229,"high":262,"low":228,"close":229,"change":187,"percent_change":187,"volume":303,"transactions":304,"vwap":305},"2026-09-14",6454.3488,60,1.5287,{"date":307,"open":228,"high":262,"low":228,"close":229,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",-0.01,-0.65,8456,59,1.5194,{"date":314,"open":228,"high":262,"low":185,"close":262,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",0.01,0.65,6331,108,1.5176,{"date":321,"open":229,"high":262,"low":17,"close":229,"change":236,"percent_change":237,"volume":322,"transactions":278,"vwap":323},"2026-09-09",6292.01,1.5132,{"date":325,"open":326,"high":327,"low":17,"close":185,"change":18,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",1.4901,1.5263,-1.96,19637,154,1.5044,{"date":333,"open":220,"high":229,"low":17,"close":229,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",0.02,1.32,12306,142,1.5097,{"date":340,"open":220,"high":229,"low":185,"close":228,"change":308,"percent_change":341,"volume":342,"transactions":337,"vwap":343},"2026-09-03",-0.66,10453,1.5098,{"date":345,"open":262,"high":283,"low":185,"close":220,"change":315,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",0.66,4470,92,1.5242,{"date":351,"open":352,"high":352,"low":185,"close":228,"change":236,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",1.545,2.03,19543.3712,120,1.5206,{"date":358,"open":359,"high":359,"low":210,"close":210,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",1.555,-0.07,-4.52,31843,290,1.5216,{"date":366,"open":367,"high":263,"low":228,"close":242,"change":264,"percent_change":284,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.5401,18694,190,1.5333,{"date":372,"open":263,"high":373,"low":242,"close":263,"change":18,"percent_change":374,"volume":375,"transactions":311,"vwap":376},"2026-08-27",1.5909,-1.88,9605,1.5623,{"date":378,"open":379,"high":243,"low":380,"close":243,"change":236,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.5999,1.5613,1.91,9388.3265,89,1.5851,{"date":386,"open":387,"high":388,"low":242,"close":263,"change":360,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",1.61,1.64,-4.27,27507,555,1.5645,{"date":394,"open":263,"high":388,"low":220,"close":388,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",0.06,3.8,69559.28,319,1.5949,{"date":401,"open":220,"high":282,"low":228,"close":282,"change":395,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",3.95,45439,314,1.5342,{"date":407,"open":242,"high":283,"low":228,"close":220,"change":264,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-20",-1.3,20071.71521,121,1.5298,{"date":413,"open":263,"high":282,"low":229,"close":262,"change":308,"percent_change":309,"volume":414,"transactions":415,"vwap":416},"2026-08-19",28676.675324,308,1.5374,{"date":418,"open":242,"high":283,"low":185,"close":242,"change":308,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",-0.64,33708,196,1.5368,{"date":424,"open":262,"high":283,"low":17,"close":283,"change":334,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-17",1.3,62639.170228,266,1.5046,{"date":430,"open":242,"high":253,"low":228,"close":262,"change":18,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-14",-1.91,44717,252,1.5296,{"date":436,"open":387,"high":388,"low":185,"close":263,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-13",-0.06,-3.68,128174,849,1.5552,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":213,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-12",1.44,1.74,1.63,4.49,509799.169883,2478,1.591,{"date":452,"open":283,"high":453,"low":454,"close":283,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",1.719,1.42,-0.18,-10.34,11720624.911066,85212,2.0404,{"date":461,"open":244,"high":462,"low":244,"close":445,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",1.75,0.215,14.1,310577,1237,1.7163,{"date":469,"open":470,"high":471,"low":244,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",1.5586,1.83,1.525,0.0341,2.29,616088,2548,1.6745,{"date":479,"open":185,"high":252,"low":244,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",1.4909,-0.0091,-0.61,3771,87,1.4892,{"date":487,"open":253,"high":488,"low":17,"close":185,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-05",1.65,-0.05,-3.23,17064.247116,166,1.5693,{"date":495,"open":283,"high":283,"low":496,"close":242,"change":497,"percent_change":388,"volume":498,"transactions":499,"vwap":500},"2026-08-04",1.5102,0.025,9408,73,1.5428,{"date":502,"open":228,"high":503,"low":210,"close":472,"change":504,"percent_change":204,"volume":505,"transactions":506,"vwap":507},"2026-08-03",1.558,0.015,8579.01,84,1.4948,{"date":509,"open":263,"high":263,"low":15,"close":228,"change":489,"percent_change":510,"volume":511,"transactions":299,"vwap":512},"2026-07-31",-3.21,21148,1.5087,{"date":514,"open":282,"high":387,"low":220,"close":283,"change":264,"percent_change":284,"volume":515,"transactions":516,"vwap":517},"2026-07-30",31061.237116,311,1.5596,{"date":519,"open":488,"high":488,"low":263,"close":282,"change":489,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",-3.07,32473,94,1.585,{"date":525,"open":526,"high":526,"low":243,"close":446,"change":360,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-28",1.7,-4.12,7875.592924,137,1.6505,{"date":532,"open":282,"high":533,"low":282,"close":526,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",1.76,0.0797,4.92,49854,329,1.684,{"date":540,"open":541,"high":541,"low":253,"close":542,"change":543,"percent_change":334,"volume":544,"transactions":545,"vwap":546},"2026-07-24",1.645,1.6203,0.0003,9940,95,1.6119,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":221,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",1.66,1.6739,1.6001,1.62,-2.41,24691.491124,173,1.6314,{"date":558,"open":559,"high":560,"low":551,"close":549,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",1.67,1.8299,0.15,9.93,177143.660714,874,1.7015,{"date":567,"open":220,"high":229,"low":17,"close":228,"change":308,"percent_change":341,"volume":568,"transactions":569,"vwap":570},"2026-07-21",46535,354,1.5491,{"date":572,"open":185,"high":573,"low":17,"close":220,"change":264,"percent_change":408,"volume":574,"transactions":575,"vwap":576},"2026-07-20",1.535,20320.01,123,1.522,{"date":578,"open":283,"high":243,"low":15,"close":262,"change":489,"percent_change":579,"volume":580,"transactions":9,"vwap":262},"2026-07-17",-3.14,59300,{"date":582,"open":583,"high":462,"low":282,"close":253,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":253},"2026-07-16",1.707,-0.165,-9.4,34500,{"date":588,"open":589,"high":590,"low":283,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-15",1.73,1.77,1.755,0.095,5.72,141200,{"date":596,"open":388,"high":597,"low":220,"close":549,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":549},"2026-07-14",1.98,0.16,10.67,950800,{"date":602,"open":262,"high":262,"low":185,"close":185,"change":308,"percent_change":341,"volume":603,"transactions":9,"vwap":185},"2026-07-13",5000,{"date":605,"open":552,"high":552,"low":185,"close":228,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":228},"2026-07-10",-0.16,-9.58,49600,{"date":610,"open":387,"high":526,"low":193,"close":559,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":559},"2026-07-09",0.19,12.84,253500,{"date":615,"open":220,"high":220,"low":210,"close":210,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":210},"2026-07-08",-0.015,-1,973200,{"date":620,"open":220,"high":220,"low":210,"close":621,"change":264,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-07",1.495,-1.32,3500,{"date":625,"open":210,"high":220,"low":210,"close":16,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":16},"2026-07-06",0.055,3.77,11600,{"date":630,"open":15,"high":244,"low":15,"close":15,"change":187,"percent_change":187,"volume":631,"transactions":9,"vwap":15},"2026-07-02",5200,{"date":633,"open":634,"high":262,"low":201,"close":15,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":15},"2026-07-01",1.463,-0.035,-2.34,6300,{"date":639,"open":454,"high":621,"low":454,"close":621,"change":626,"percent_change":640,"volume":641,"transactions":9,"vwap":621},"2026-06-30",3.82,6100,{"date":643,"open":193,"high":193,"low":644,"close":444,"change":437,"percent_change":645,"volume":646,"transactions":9,"vwap":444},"2026-06-29",1.437,-4,1100,{"date":648,"open":244,"high":185,"low":649,"close":185,"change":187,"percent_change":187,"volume":650,"transactions":9,"vwap":185},"2026-06-26",1.4,37200,{"date":652,"open":653,"high":229,"low":185,"close":185,"change":187,"percent_change":187,"volume":654,"transactions":9,"vwap":185},"2026-06-25",1.504,11200,{"date":656,"open":282,"high":282,"low":185,"close":185,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":185},"2026-06-24",-0.08,-5.06,3600,{"date":661,"open":228,"high":282,"low":228,"close":282,"change":592,"percent_change":662,"volume":663,"transactions":9,"vwap":282},"2026-06-23",6.4,2300,{"date":665,"open":229,"high":229,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-22",1.485,-0.025,-1.66,1800,{"date":671,"open":242,"high":242,"low":228,"close":228,"change":308,"percent_change":341,"volume":672,"transactions":9,"vwap":228},"2026-06-18",3400,{"date":674,"open":229,"high":675,"low":220,"close":220,"change":308,"percent_change":309,"volume":676,"transactions":9,"vwap":220},"2026-06-17",1.565,14600,{"date":678,"open":229,"high":283,"low":228,"close":229,"change":18,"percent_change":276,"volume":679,"transactions":9,"vwap":229},"2026-06-16",7000,{"date":681,"open":283,"high":682,"low":283,"close":283,"change":437,"percent_change":683,"volume":684,"transactions":9,"vwap":283},"2026-06-15",1.605,-3.7,4700,{"date":686,"open":675,"high":687,"low":220,"close":552,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":552},"2026-06-12",1.648,0.09,5.88,11700,{"date":692,"open":693,"high":526,"low":17,"close":229,"change":360,"percent_change":694,"volume":695,"transactions":9,"vwap":229},"2026-06-11",1.677,-4.38,37000,{"date":697,"open":559,"high":195,"low":283,"close":243,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":243},"2026-06-10",-0.09,-5.33,66300,{"date":702,"open":185,"high":703,"low":17,"close":704,"change":87,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-09",1.9,1.69,14.97,538000,{"date":708,"open":649,"high":381,"low":709,"close":244,"change":395,"percent_change":710,"volume":711,"transactions":9,"vwap":244},"2026-06-08",1.25,4.26,336100,{"date":713,"open":454,"high":201,"low":649,"close":219,"change":308,"percent_change":714,"volume":715,"transactions":9,"vwap":219},"2026-06-05",-0.7,10100,{"date":717,"open":718,"high":244,"low":454,"close":454,"change":315,"percent_change":719,"volume":720,"transactions":9,"vwap":454},"2026-06-04",1.445,0.71,2100,{"date":722,"open":723,"high":454,"low":724,"close":219,"change":308,"percent_change":714,"volume":725,"transactions":9,"vwap":219},"2026-06-03",1.411,1.405,13000,{"date":727,"open":210,"high":185,"low":219,"close":454,"change":437,"percent_change":728,"volume":729,"transactions":9,"vwap":454},"2026-06-02",-4.05,3200,{"date":731,"open":444,"high":210,"low":454,"close":210,"change":236,"percent_change":732,"volume":733,"transactions":9,"vwap":210},"2026-06-01",2.07,3700,{"date":735,"open":15,"high":15,"low":444,"close":193,"change":264,"percent_change":736,"volume":737,"transactions":9,"vwap":193},"2026-05-29",-1.36,5500,{"date":739,"open":740,"high":244,"low":201,"close":244,"change":334,"percent_change":741,"volume":733,"transactions":9,"vwap":244},"2026-05-28",1.431,1.38,{"date":743,"open":454,"high":283,"low":454,"close":193,"change":236,"percent_change":744,"volume":663,"transactions":9,"vwap":193},"2026-05-27",2.11,{"date":746,"open":193,"high":229,"low":454,"close":454,"change":187,"percent_change":187,"volume":747,"transactions":9,"vwap":454},"2026-05-26",1300,{"date":749,"open":666,"high":666,"low":454,"close":454,"change":308,"percent_change":714,"volume":750,"transactions":9,"vwap":454},"2026-05-22",7800,{"date":752,"open":17,"high":17,"low":454,"close":201,"change":187,"percent_change":187,"volume":684,"transactions":9,"vwap":201},"2026-05-21",{"date":754,"open":244,"high":244,"low":201,"close":201,"change":187,"percent_change":187,"volume":755,"transactions":9,"vwap":201},"2026-05-20",5800,{"date":757,"open":201,"high":444,"low":201,"close":201,"change":315,"percent_change":758,"volume":663,"transactions":9,"vwap":201},"2026-05-19",0.7,{"date":760,"open":15,"high":283,"low":454,"close":454,"change":18,"percent_change":761,"volume":762,"transactions":9,"vwap":454},"2026-05-18",-2.07,16600,{"date":764,"open":210,"high":210,"low":765,"close":193,"change":18,"percent_change":766,"volume":767,"transactions":9,"vwap":193},"2026-05-15",1.418,-2.03,21900,{"date":769,"open":445,"high":445,"low":210,"close":210,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":210},"2026-05-14",-0.31,-17.32,32100,{"date":774,"open":220,"high":775,"low":666,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-13",1.79,0.29,19.33,45800,{"date":780,"open":244,"high":228,"low":244,"close":185,"change":334,"percent_change":781,"volume":782,"transactions":9,"vwap":185},"2026-05-12",1.35,7400,{"date":784,"open":185,"high":785,"low":201,"close":210,"change":264,"percent_change":786,"volume":787,"transactions":9,"vwap":210},"2026-05-11",1.521,-1.33,19000,{"date":789,"open":666,"high":283,"low":210,"close":185,"change":236,"percent_change":790,"volume":684,"transactions":9,"vwap":185},"2026-05-08",2.04,{"date":792,"open":220,"high":220,"low":244,"close":244,"change":489,"percent_change":72,"volume":793,"transactions":9,"vwap":244},"2026-05-07",5600,{"date":795,"open":229,"high":283,"low":219,"close":220,"change":236,"percent_change":796,"volume":797,"transactions":9,"vwap":220},"2026-05-06",2.01,36500,{"date":799,"open":17,"high":17,"low":17,"close":17,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":17},"2026-05-05",-0.079,-5.04,300,{"date":804,"open":283,"high":805,"low":17,"close":805,"change":806,"percent_change":622,"volume":669,"transactions":9,"vwap":805},"2026-05-04",1.569,-0.021,{"date":808,"open":253,"high":253,"low":253,"close":253,"change":255,"percent_change":710,"volume":809,"transactions":9,"vwap":253},"2026-05-01",200,{"date":811,"open":472,"high":472,"low":472,"close":472,"change":635,"percent_change":812,"volume":813,"transactions":9,"vwap":472},"2026-04-30",-2.24,600,{"date":815,"open":263,"high":263,"low":210,"close":283,"change":264,"percent_change":284,"volume":816,"transactions":9,"vwap":283},"2026-04-29",5900,{"date":818,"open":220,"high":282,"low":220,"close":282,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":282},"2026-04-28",0.08,5.33,2000,{"date":823,"open":210,"high":220,"low":210,"close":185,"change":187,"percent_change":187,"volume":824,"transactions":9,"vwap":185},"2026-04-27",6200,{"date":826,"open":185,"high":185,"low":185,"close":185,"change":334,"percent_change":781,"volume":637,"transactions":9,"vwap":185},"2026-04-24",{"date":828,"open":17,"high":228,"low":210,"close":210,"change":18,"percent_change":829,"volume":830,"transactions":9,"vwap":210},"2026-04-23",-1.99,7500,{"date":832,"open":185,"high":228,"low":185,"close":228,"change":315,"percent_change":833,"volume":834,"transactions":9,"vwap":228},"2026-04-22",0.67,1700,{"date":836,"open":244,"high":359,"low":244,"close":185,"change":150,"percent_change":837,"volume":838,"transactions":9,"vwap":185},"2026-04-21",2.74,10000,{"date":840,"open":220,"high":220,"low":15,"close":15,"change":308,"percent_change":841,"volume":842,"transactions":9,"vwap":15},"2026-04-20",-0.68,87800,{"date":844,"open":229,"high":229,"low":444,"close":244,"change":236,"percent_change":845,"volume":684,"transactions":9,"vwap":244},"2026-04-17",2.08,{"date":847,"open":444,"high":444,"low":444,"close":444,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":444},"2026-04-16",-0.011,-0.76,500,{"date":852,"open":853,"high":211,"low":853,"close":211,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":211},"2026-04-15",1.428,-0.009,-0.62,800,{"date":858,"open":444,"high":262,"low":454,"close":15,"change":334,"percent_change":859,"volume":860,"transactions":9,"vwap":15},"2026-04-14",1.39,6900,{"date":862,"open":649,"high":193,"low":863,"close":444,"change":236,"percent_change":864,"volume":865,"transactions":9,"vwap":444},"2026-04-13",1.378,2.13,7600,{"date":867,"open":868,"high":201,"low":868,"close":219,"change":290,"percent_change":869,"volume":870,"transactions":9,"vwap":219},"2026-04-10",1.37,3.68,20200,{"date":872,"open":219,"high":873,"low":874,"close":874,"change":489,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-04-09",1.412,1.36,-3.55,6000,{"date":878,"open":219,"high":219,"low":649,"close":219,"change":236,"percent_change":879,"volume":821,"transactions":9,"vwap":219},"2026-04-08",2.17,{"date":881,"open":649,"high":649,"low":741,"close":741,"change":264,"percent_change":882,"volume":669,"transactions":9,"vwap":741},"2026-04-07",-1.43,{"date":884,"open":649,"high":649,"low":649,"close":649,"change":308,"percent_change":170,"volume":885,"transactions":9,"vwap":649},"2026-04-06",1600,{"date":887,"open":649,"high":219,"low":649,"close":219,"change":315,"percent_change":719,"volume":888,"transactions":9,"vwap":219},"2026-04-02",1400,{"date":890,"open":741,"high":891,"low":741,"close":649,"change":236,"percent_change":892,"volume":893,"transactions":9,"vwap":649},"2026-04-01",1.433,2.19,4500,{"date":895,"open":859,"high":896,"low":868,"close":868,"change":315,"percent_change":86,"volume":897,"transactions":9,"vwap":868},"2026-03-31",1.458,2200,{"date":899,"open":868,"high":741,"low":874,"close":874,"change":187,"percent_change":187,"volume":900,"transactions":9,"vwap":874},"2026-03-30",8600,{"date":902,"open":649,"high":219,"low":874,"close":874,"change":489,"percent_change":875,"volume":903,"transactions":9,"vwap":874},"2026-03-27",8700,{"date":905,"open":741,"high":219,"low":741,"close":219,"change":187,"percent_change":187,"volume":623,"transactions":9,"vwap":219},"2026-03-26",{"date":907,"open":17,"high":17,"low":219,"close":219,"change":187,"percent_change":187,"volume":663,"transactions":9,"vwap":219},"2026-03-25",{"date":909,"open":219,"high":15,"low":219,"close":219,"change":187,"percent_change":187,"volume":910,"transactions":9,"vwap":219},"2026-03-24",5100,{"date":912,"open":283,"high":263,"low":913,"close":219,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":219},"2026-03-23",1.399,-0.19,-11.88,48000,{"date":918,"open":15,"high":387,"low":15,"close":243,"change":598,"percent_change":919,"volume":920,"transactions":9,"vwap":243},"2026-03-20",11.11,51100,{"date":922,"open":923,"high":15,"low":454,"close":444,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":444},"2026-03-19",1.425,0.018,1.27,3300,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":80,"volume":931,"transactions":9,"vwap":929},"2026-03-18",1.422,0.002,700,{"date":933,"open":454,"high":454,"low":219,"close":454,"change":187,"percent_change":187,"volume":934,"transactions":9,"vwap":454},"2026-03-17",6600,{"date":936,"open":454,"high":937,"low":219,"close":454,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":454},"2026-03-16",1.435,0.003,0.21,2700,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":850,"transactions":9,"vwap":943},"2026-03-13",1.417,0.007,0.5,{"date":947,"open":718,"high":718,"low":859,"close":219,"change":948,"percent_change":949,"volume":910,"transactions":9,"vwap":219},"2026-03-12",-0.003,-0.21,{"date":951,"open":649,"high":444,"low":649,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-03-11",1.413,-0.007,-0.49,7700,{"date":957,"open":859,"high":193,"low":859,"close":454,"change":187,"percent_change":187,"volume":958,"transactions":9,"vwap":454},"2026-03-10",15300,{"date":960,"open":741,"high":454,"low":741,"close":454,"change":315,"percent_change":719,"volume":961,"transactions":9,"vwap":454},"2026-03-09",2400,{"date":963,"open":219,"high":201,"low":219,"close":219,"change":437,"percent_change":964,"volume":965,"transactions":9,"vwap":219},"2026-03-06",-4.08,900,{"date":967,"open":201,"high":210,"low":219,"close":244,"change":290,"percent_change":968,"volume":637,"transactions":9,"vwap":244},"2026-03-05",3.52,{"date":970,"open":649,"high":185,"low":649,"close":454,"change":236,"percent_change":971,"volume":893,"transactions":9,"vwap":454},"2026-03-04",2.16,{"date":973,"open":454,"high":201,"low":741,"close":859,"change":221,"percent_change":974,"volume":975,"transactions":9,"vwap":859},"2026-03-03",-2.8,13300,{"date":977,"open":454,"high":193,"low":454,"close":201,"change":264,"percent_change":978,"volume":979,"transactions":9,"vwap":201},"2026-03-02",-1.38,2900,{"date":981,"open":201,"high":193,"low":454,"close":193,"change":187,"percent_change":187,"volume":961,"transactions":9,"vwap":193},"2026-02-27",{"date":983,"open":923,"high":228,"low":923,"close":193,"change":308,"percent_change":841,"volume":984,"transactions":9,"vwap":193},"2026-02-26",14800,{"date":986,"open":444,"high":185,"low":201,"close":15,"change":987,"percent_change":353,"volume":988,"transactions":9,"vwap":15},"2026-02-25",0.029,4200,{"date":990,"open":454,"high":740,"low":454,"close":740,"change":991,"percent_change":992,"volume":931,"transactions":9,"vwap":740},"2026-02-24",-0.059,-3.96,{"date":994,"open":454,"high":185,"low":454,"close":17,"change":236,"percent_change":995,"volume":996,"transactions":9,"vwap":17},"2026-02-23",2.05,11500,{"date":998,"open":999,"high":1000,"low":454,"close":15,"change":315,"percent_change":1001,"volume":1002,"transactions":9,"vwap":15},"2026-02-20",1.423,1.466,0.69,2600,{"date":1004,"open":219,"high":193,"low":219,"close":193,"change":264,"percent_change":736,"volume":940,"transactions":9,"vwap":193},"2026-02-19",{"date":1006,"open":444,"high":1007,"low":219,"close":244,"change":290,"percent_change":968,"volume":1008,"transactions":9,"vwap":244},"2026-02-18",1.491,5700,{"date":1010,"open":15,"high":210,"low":454,"close":454,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":454},"2026-02-17",-0.12,-7.79,3900,{"date":1015,"open":262,"high":262,"low":262,"close":262,"change":308,"percent_change":309,"volume":965,"transactions":9,"vwap":262},"2026-02-13",{"date":1017,"open":454,"high":242,"low":454,"close":242,"change":395,"percent_change":1018,"volume":1019,"transactions":9,"vwap":242},"2026-02-12",4.03,28600,{"date":1021,"open":15,"high":17,"low":454,"close":17,"change":150,"percent_change":1022,"volume":663,"transactions":9,"vwap":17},"2026-02-11",2.76,{"date":1024,"open":201,"high":15,"low":454,"close":193,"change":221,"percent_change":222,"volume":1025,"transactions":9,"vwap":193},"2026-02-10",4600,{"date":1027,"open":219,"high":17,"low":219,"close":17,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":17},"2026-02-09",-0.005,-0.33,34100,{"date":1032,"open":1033,"high":621,"low":454,"close":621,"change":255,"percent_change":1034,"volume":975,"transactions":9,"vwap":621},"2026-02-06",1.427,4.55,{"date":1036,"open":185,"high":185,"low":454,"close":201,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":201},"2026-02-05",-0.1,-6.54,29300,{"date":1041,"open":785,"high":682,"low":210,"close":229,"change":657,"percent_change":1042,"volume":1043,"transactions":9,"vwap":229},"2026-02-04",-4.97,27100,{"date":1045,"open":229,"high":387,"low":220,"close":387,"change":315,"percent_change":1046,"volume":1047,"transactions":9,"vwap":387},"2026-02-03",0.62,20100,{"date":1049,"open":262,"high":243,"low":185,"close":243,"change":221,"percent_change":1050,"volume":1051,"transactions":9,"vwap":243},"2026-02-02",-2.44,42700,{"date":1053,"open":526,"high":526,"low":454,"close":388,"change":264,"percent_change":1054,"volume":1055,"transactions":9,"vwap":388},"2026-01-30",-1.2,67500,{"date":1057,"open":589,"high":1058,"low":1059,"close":549,"change":561,"percent_change":562,"volume":1060,"transactions":9,"vwap":549},"2026-01-29",1.82,1.513,351500,{"date":1062,"open":444,"high":283,"low":444,"close":228,"change":213,"percent_change":1063,"volume":1064,"transactions":9,"vwap":228},"2026-01-28",4.86,184300,{"date":1066,"open":193,"high":283,"low":219,"close":444,"change":308,"percent_change":1067,"volume":1068,"transactions":9,"vwap":444},"2026-01-27",-0.69,15900,{"date":1070,"open":185,"high":185,"low":454,"close":193,"change":236,"percent_change":744,"volume":1071,"transactions":9,"vwap":193},"2026-01-26",3800,{"date":1073,"open":444,"high":282,"low":454,"close":454,"change":264,"percent_change":1074,"volume":1047,"transactions":9,"vwap":454},"2026-01-23",-1.39,{"date":1076,"open":923,"high":1077,"low":219,"close":444,"change":1028,"percent_change":1078,"volume":1079,"transactions":9,"vwap":444},"2026-01-22",1.474,-0.35,8800,{"date":1081,"open":454,"high":17,"low":219,"close":718,"change":1082,"percent_change":23,"volume":1083,"transactions":9,"vwap":718},"2026-01-21",0.035,12500,{"date":1085,"open":1086,"high":1086,"low":649,"close":219,"change":360,"percent_change":1087,"volume":1088,"transactions":9,"vwap":219},"2026-01-20",1.457,-4.73,127700,{"date":1090,"open":262,"high":242,"low":193,"close":210,"change":264,"percent_change":786,"volume":1091,"transactions":9,"vwap":210},"2026-01-16",19700,{"date":1093,"open":1094,"high":282,"low":1094,"close":185,"change":598,"percent_change":1095,"volume":1096,"transactions":9,"vwap":185},"2026-01-15",1.348,11.94,110800,{"date":1098,"open":781,"high":868,"low":1099,"close":1100,"change":334,"percent_change":220,"volume":1101,"transactions":9,"vwap":1100},"2026-01-14",1.33,1.34,12300,{"date":1103,"open":874,"high":859,"low":335,"close":335,"change":221,"percent_change":1104,"volume":1105,"transactions":9,"vwap":335},"2026-01-13",-2.94,11000,{"date":1107,"open":937,"high":937,"low":874,"close":874,"change":489,"percent_change":875,"volume":1108,"transactions":9,"vwap":874},"2026-01-12",10800,{"date":1110,"open":859,"high":219,"low":1111,"close":219,"change":308,"percent_change":714,"volume":793,"transactions":9,"vwap":219},"2026-01-09",1.304,{"date":1113,"open":723,"high":17,"low":741,"close":454,"change":150,"percent_change":1114,"volume":1115,"transactions":9,"vwap":454},"2026-01-08",2.9,40100,{"date":1117,"open":1100,"high":1118,"low":1099,"close":741,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":741},"2026-01-07",1.444,0.118,9.35,124000,{"date":1123,"open":1124,"high":1125,"low":709,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-01-06",1.28,1.29,1.262,-0.008,-0.63,10200,{"date":1131,"open":1132,"high":868,"low":1133,"close":925,"change":221,"percent_change":1134,"volume":1135,"transactions":9,"vwap":925},"2026-01-05",1.275,1.26,-3.05,24000,{"date":1137,"open":335,"high":335,"low":1138,"close":1139,"change":213,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-02",1.24,1.31,5.65,9200,{"date":1143,"open":1144,"high":1124,"low":1145,"close":1138,"change":308,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1138},"2025-12-31",1.259,1.22,-0.8,55800,{"date":1149,"open":709,"high":1150,"low":1151,"close":709,"change":221,"percent_change":1152,"volume":631,"transactions":9,"vwap":709},"2025-12-30",1.271,1.23,-3.1,{"date":1154,"open":1124,"high":1139,"low":1155,"close":1125,"change":18,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1125},"2025-12-29",1.19,-2.27,97300,{"date":1159,"open":335,"high":859,"low":1133,"close":335,"change":308,"percent_change":1160,"volume":1161,"transactions":9,"vwap":335},"2025-12-26",-0.75,96100,{"date":1163,"open":1124,"high":781,"low":1138,"close":1099,"change":150,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1099},"2025-12-24",3.1,14400,{"date":1167,"open":425,"high":425,"low":1168,"close":1125,"change":18,"percent_change":1156,"volume":1169,"transactions":9,"vwap":1125},"2025-12-23",1.225,24300,{"date":1171,"open":1172,"high":1172,"low":1124,"close":335,"change":1173,"percent_change":1174,"volume":690,"transactions":9,"vwap":335},"2025-12-22",1.335,0.038,2.96,{"date":1176,"open":425,"high":1177,"low":1124,"close":1178,"change":1179,"percent_change":978,"volume":1180,"transactions":9,"vwap":1178},"2025-12-19",1.328,1.282,-0.018,8500,{"date":1182,"open":1124,"high":1183,"low":925,"close":425,"change":308,"percent_change":849,"volume":1184,"transactions":9,"vwap":425},"2025-12-18",1.356,20600,{"date":1186,"open":1138,"high":244,"low":1145,"close":1139,"change":290,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1139},"2025-12-17",3.97,150700,{"date":1190,"open":335,"high":335,"low":1138,"close":1133,"change":489,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1133},"2025-12-16",-3.82,6700,{"date":1194,"open":444,"high":1195,"low":1138,"close":1139,"change":110,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1139},"2025-12-15",1.455,-11.49,36600,{"date":1199,"open":15,"high":185,"low":193,"close":210,"change":395,"percent_change":1200,"volume":1201,"transactions":9,"vwap":210},"2025-12-12",4.23,10300,{"date":1203,"open":444,"high":1204,"low":874,"close":454,"change":437,"percent_change":728,"volume":1205,"transactions":9,"vwap":454},"2025-12-11",1.559,35100,{"date":1207,"open":704,"high":704,"low":244,"close":210,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":210},"2025-12-10",-0.27,-15.43,45900,{"date":1212,"open":444,"high":1058,"low":649,"close":462,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":462},"2025-12-09",0.37,26.81,203800,{"date":1217,"open":781,"high":1218,"low":1100,"close":741,"change":290,"percent_change":1219,"volume":1220,"transactions":9,"vwap":741},"2025-12-08",1.401,3.76,51800,{"date":1222,"open":741,"high":219,"low":1139,"close":1099,"change":657,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1099},"2025-12-05",-5.67,25700,{"date":1226,"open":454,"high":220,"low":219,"close":219,"change":698,"percent_change":1227,"volume":1228,"transactions":9,"vwap":219},"2025-12-04",-6,5300,{"date":1230,"open":1139,"high":283,"low":1139,"close":185,"change":598,"percent_change":1095,"volume":1231,"transactions":9,"vwap":185},"2025-12-03",30400,{"date":1233,"open":1133,"high":868,"low":1133,"close":1100,"change":187,"percent_change":187,"volume":1234,"transactions":9,"vwap":1100},"2025-12-02",12600,{"date":1236,"open":1100,"high":781,"low":425,"close":1100,"change":308,"percent_change":1237,"volume":1108,"transactions":9,"vwap":1100},"2025-12-01",-0.74,{"date":1239,"open":1139,"high":781,"low":1125,"close":781,"change":334,"percent_change":185,"volume":1240,"transactions":9,"vwap":781},"2025-11-28",11800,{"date":1242,"open":649,"high":649,"low":1099,"close":1099,"change":360,"percent_change":1243,"volume":838,"transactions":9,"vwap":1099},"2025-11-26",-5,{"date":1245,"open":859,"high":219,"low":1133,"close":649,"change":264,"percent_change":1246,"volume":1205,"transactions":9,"vwap":649},"2025-11-25",-1.41,{"date":1248,"open":425,"high":387,"low":1249,"close":454,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":454},"2025-11-24",1.235,0.12,9.23,171300,{"date":1254,"open":781,"high":781,"low":24,"close":425,"change":698,"percent_change":1255,"volume":1256,"transactions":9,"vwap":425},"2025-11-21",-6.47,51300,{"date":1258,"open":185,"high":220,"low":1125,"close":859,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":859},"2025-11-20",-0.13,-8.55,31000,{"date":1263,"open":15,"high":243,"low":15,"close":220,"change":236,"percent_change":796,"volume":1101,"transactions":9,"vwap":220},"2025-11-19",{"date":1265,"open":1266,"high":549,"low":193,"close":17,"change":606,"percent_change":1267,"volume":1268,"transactions":9,"vwap":17},"2025-11-18",1.625,-9.7,42000,{"date":1270,"open":15,"high":462,"low":15,"close":488,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":488},"2025-11-17",0.108,7,15400,{"date":1275,"open":15,"high":242,"low":444,"close":1276,"change":1277,"percent_change":1278,"volume":1201,"transactions":9,"vwap":1276},"2025-11-14",1.542,0.032,2.12,{"date":1280,"open":185,"high":242,"low":210,"close":228,"change":187,"percent_change":187,"volume":676,"transactions":9,"vwap":228},"2025-11-13",{"date":1282,"open":282,"high":282,"low":1283,"close":228,"change":264,"percent_change":265,"volume":1284,"transactions":9,"vwap":228},"2025-11-12",1.465,13100,{"date":1286,"open":283,"high":488,"low":229,"close":229,"change":221,"percent_change":1287,"volume":984,"transactions":9,"vwap":229},"2025-11-11",-2.55,{"date":1289,"open":243,"high":243,"low":242,"close":263,"change":334,"percent_change":1125,"volume":1290,"transactions":9,"vwap":263},"2025-11-10",8300,{"date":1292,"open":242,"high":242,"low":210,"close":242,"change":221,"percent_change":1293,"volume":1294,"transactions":9,"vwap":242},"2025-11-07",-2.52,15600,{"date":1296,"open":263,"high":388,"low":263,"close":253,"change":264,"percent_change":1297,"volume":1201,"transactions":9,"vwap":253},"2025-11-06",-1.24,{"date":1299,"open":388,"high":388,"low":282,"close":387,"change":221,"percent_change":1300,"volume":865,"transactions":9,"vwap":387},"2025-11-05",-2.42,{"date":1302,"open":462,"high":462,"low":488,"close":488,"change":221,"percent_change":1303,"volume":1304,"transactions":9,"vwap":488},"2025-11-04",-2.37,6800,{"date":1306,"open":526,"high":462,"low":549,"close":704,"change":489,"percent_change":1307,"volume":676,"transactions":9,"vwap":704},"2025-11-03",-2.87,{"date":1309,"open":1310,"high":1311,"low":589,"close":445,"change":1312,"percent_change":1293,"volume":1313,"transactions":9,"vwap":445},"2025-10-31",1.731,1.8,-0.045,15000,{"date":1315,"open":1316,"high":1311,"low":1317,"close":1318,"change":497,"percent_change":454,"volume":1319,"transactions":9,"vwap":1318},"2025-10-30",1.763,1.71,1.785,22800,{"date":1321,"open":1322,"high":1322,"low":1317,"close":533,"change":264,"percent_change":1323,"volume":984,"transactions":9,"vwap":533},"2025-10-29",1.93,-1.12,{"date":1325,"open":1326,"high":1322,"low":590,"close":1326,"change":1037,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-10-28",1.78,-5.32,16000,{"date":1330,"open":1322,"high":93,"low":1331,"close":1332,"change":187,"percent_change":187,"volume":1333,"transactions":9,"vwap":1332},"2025-10-27",1.85,1.88,14900,{"date":1335,"open":1331,"high":93,"low":1331,"close":1332,"change":150,"percent_change":879,"volume":1336,"transactions":9,"vwap":1332},"2025-10-24",49800,{"date":1338,"open":559,"high":1331,"low":559,"close":1339,"change":80,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-10-23",1.84,8.24,17400,{"date":1343,"open":1344,"high":462,"low":488,"close":526,"change":360,"percent_change":1345,"volume":1346,"transactions":9,"vwap":526},"2025-10-22",1.72,-3.95,43500,{"date":1348,"open":93,"high":93,"low":1349,"close":590,"change":949,"percent_change":1350,"volume":1351,"transactions":9,"vwap":590},"2025-10-21",1.711,-10.61,59500,{"date":1353,"open":796,"high":796,"low":1354,"close":597,"change":308,"percent_change":1355,"volume":1105,"transactions":9,"vwap":597},"2025-10-20",1.901,-0.5,{"date":1357,"open":237,"high":1358,"low":703,"close":1359,"change":264,"percent_change":617,"volume":1360,"transactions":9,"vwap":1359},"2025-10-17",2.02,1.99,17900,{"date":1362,"open":845,"high":845,"low":1322,"close":796,"change":657,"percent_change":1363,"volume":1030,"transactions":9,"vwap":796},"2025-10-16",-3.83,{"date":1365,"open":1366,"high":1367,"low":353,"close":1368,"change":221,"percent_change":374,"volume":1369,"transactions":9,"vwap":1368},"2025-10-15",2.18,2.2,2.09,30900,{"date":1371,"open":474,"high":474,"low":864,"close":864,"change":606,"percent_change":1372,"volume":1373,"transactions":9,"vwap":864},"2025-10-14",-6.99,46000,{"date":1375,"open":1376,"high":474,"low":864,"close":474,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":474},"2025-10-13",2.22,0.1,4.57,77800,{"date":1381,"open":1382,"high":1382,"low":864,"close":892,"change":698,"percent_change":1345,"volume":1383,"transactions":9,"vwap":892},"2025-10-10",2.35,62700,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-10-09",2.46,2.25,2.28,-0.15,-6.17,66200,{"date":1393,"open":23,"high":23,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-10-08",2.3,2.43,0.18,8,301900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1387,"change":308,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1387},"2025-10-07",2.32,2.37,2.21,-0.44,40300,{"date":1407,"open":1408,"high":1408,"low":1387,"close":1409,"change":698,"percent_change":1363,"volume":1410,"transactions":9,"vwap":1409},"2025-10-06",2.41,2.26,37700,{"date":1412,"open":1408,"high":1395,"low":1413,"close":1382,"change":606,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1382},"2025-10-03",2.31,-6.37,64600,{"date":1417,"open":1403,"high":1418,"low":1368,"close":1419,"change":79,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-10-02",2.64,2.51,15.67,187700,{"date":1423,"open":1403,"high":1424,"low":845,"close":879,"change":187,"percent_change":187,"volume":1346,"transactions":9,"vwap":879},"2025-10-01",2.24,{"date":1426,"open":1366,"high":1394,"low":845,"close":879,"change":18,"percent_change":736,"volume":1427,"transactions":9,"vwap":879},"2025-09-30",100000,{"date":1429,"open":1430,"high":1431,"low":1367,"close":1367,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1367},"2025-09-29",2.33,2.38,-0.14,-5.98,142500,{"date":1436,"open":1437,"high":1431,"low":1438,"close":1439,"change":395,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-09-26",2.27,2.1,2.34,2.63,1776800,{"date":1443,"open":1408,"high":1419,"low":1437,"close":1388,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1388},"2025-09-25",-0.23,-9.16,145400,{"date":1448,"open":1418,"high":1449,"low":1450,"close":1419,"change":290,"percent_change":353,"volume":1451,"transactions":9,"vwap":1419},"2025-09-24",2.71,2.47,206000,{"date":1453,"open":1454,"high":1455,"low":1386,"close":1386,"change":698,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1386},"2025-09-23",2.57,2.65,-3.53,241500,{"date":1459,"open":1460,"high":1461,"low":1408,"close":1462,"change":221,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-09-22",2.42,2.69,2.55,-1.54,397300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":561,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-09-19",2.94,3.12,2.5,2.59,6.15,13144000,{"date":1474,"open":1475,"high":1419,"low":1424,"close":1476,"change":18,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-09-18",2.45,2.44,-1.21,531500,{"date":1480,"open":1481,"high":1482,"low":1450,"close":1450,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1450},"2025-09-17",2.73,2.87,-0.3,-10.83,330900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":290,"percent_change":1339,"volume":1492,"transactions":9,"vwap":1491},"2025-09-16",2.68,2.86,2.53,2.77,793300,{"date":1494,"open":1490,"high":1489,"low":1495,"close":1496,"change":657,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-09-15",2.381,2.72,-2.86,729000,{"date":1500,"open":1449,"high":1501,"low":1413,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-09-12",2.855,2.8,0.61,27.85,16768600,{"date":1507,"open":1368,"high":474,"low":1508,"close":892,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":892},"2025-09-11",1.92,0.44,25.14,9707600,{"date":1513,"open":1322,"high":1514,"low":462,"close":462,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":462},"2025-09-10",2.15,-0.26,-12.94,610800,{"date":1519,"open":1114,"high":1520,"low":462,"close":796,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":796},"2025-09-09",4.5,-0.25,-11.06,9624000,{"date":1525,"open":552,"high":176,"low":242,"close":1409,"change":833,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1409},"2025-09-08",42.14,40592900,{"date":1529,"open":1344,"high":1326,"low":242,"close":253,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":253},"2025-09-05",-0.55,-25.7,272100,{"date":1534,"open":597,"high":1394,"low":597,"close":1535,"change":105,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-09-04",2.14,12.63,593800,{"date":1539,"open":1540,"high":1540,"low":1541,"close":703,"change":334,"percent_change":140,"volume":1542,"transactions":9,"vwap":703},"2025-09-03",1.94,1.89,27500,{"date":1544,"open":1545,"high":703,"low":471,"close":1332,"change":187,"percent_change":187,"volume":1546,"transactions":9,"vwap":1332},"2025-09-02",1.87,29700,{"date":1548,"open":1332,"high":1332,"low":1332,"close":1332,"change":187,"percent_change":187,"volume":1549,"transactions":9,"vwap":1332},"2025-08-29",148,{"date":1551,"open":703,"high":703,"low":1311,"close":1332,"change":1552,"percent_change":1553,"volume":782,"transactions":9,"vwap":1332},"2025-08-28",0.059,3.24,{"date":1555,"open":237,"high":237,"low":775,"close":1556,"change":1557,"percent_change":1558,"volume":772,"transactions":9,"vwap":1556},"2025-08-27",1.821,-0.179,-8.95,{"date":1560,"open":1317,"high":237,"low":1317,"close":237,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":237},"2025-08-26",0.27,15.61,67900,{"date":1565,"open":1566,"high":1567,"low":704,"close":589,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":589},"2025-08-25",1.692,1.756,-0.024,-1.37,18300,{"date":1572,"open":1573,"high":591,"low":526,"close":1574,"change":1575,"percent_change":859,"volume":1165,"transactions":9,"vwap":1574},"2025-08-22",1.728,1.754,0.024,{"date":1577,"open":1578,"high":445,"low":1579,"close":589,"change":315,"percent_change":36,"volume":1580,"transactions":9,"vwap":589},"2025-08-21",1.705,1.688,5400,{"date":1582,"open":488,"high":462,"low":388,"close":1344,"change":626,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1344},"2025-08-20",3.3,20700,{"date":1586,"open":559,"high":1344,"low":446,"close":1587,"change":1028,"percent_change":1483,"volume":1588,"transactions":9,"vwap":1587},"2025-08-19",1.665,17000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":559,"change":395,"percent_change":1594,"volume":996,"transactions":9,"vwap":559},"2025-08-18",1.627,1.712,1.626,3.73,{"date":1596,"open":387,"high":446,"low":243,"close":387,"change":953,"percent_change":1597,"volume":1598,"transactions":9,"vwap":387},"2025-08-15",-0.43,6400,{"date":1600,"open":243,"high":552,"low":263,"close":1601,"change":1602,"percent_change":1146,"volume":865,"transactions":9,"vwap":1601},"2025-08-14",1.617,-0.013,{"date":1604,"open":229,"high":446,"low":229,"close":446,"change":819,"percent_change":1605,"volume":903,"transactions":9,"vwap":446},"2025-08-13",5.16,{"date":1607,"open":242,"high":243,"low":262,"close":242,"change":18,"percent_change":1608,"volume":1609,"transactions":9,"vwap":242},"2025-08-12",-1.9,13900,{"date":1611,"open":283,"high":282,"low":262,"close":282,"change":236,"percent_change":1540,"volume":1612,"transactions":9,"vwap":282},"2025-08-11",2800,{"date":1614,"open":1615,"high":1616,"low":1615,"close":242,"change":308,"percent_change":419,"volume":1304,"transactions":9,"vwap":242},"2025-08-08",1.549,1.574,{"date":1618,"open":243,"high":541,"low":229,"close":283,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":283},"2025-08-07",-0.077,-4.7,8000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":944,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-08-06",1.635,1.655,1.612,1.637,0.43,15800,{"date":1631,"open":220,"high":1632,"low":220,"close":446,"change":1377,"percent_change":1633,"volume":1634,"transactions":9,"vwap":446},"2025-08-05",1.632,6.54,20900,{"date":1636,"open":1637,"high":1638,"low":220,"close":229,"change":315,"percent_change":346,"volume":1639,"transactions":9,"vwap":229},"2025-08-04",1.524,1.579,57700,{"date":1641,"open":262,"high":242,"low":220,"close":220,"change":308,"percent_change":309,"volume":1642,"transactions":9,"vwap":220},"2025-08-01",9700,{"date":1644,"open":1204,"high":283,"low":220,"close":229,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":229},"2025-07-31",-0.028,-1.8,35900,{"date":1649,"open":1650,"high":1651,"low":220,"close":503,"change":1652,"percent_change":1363,"volume":1653,"transactions":9,"vwap":503},"2025-07-30",1.561,1.608,-0.062,53300,{"date":1655,"open":387,"high":488,"low":1656,"close":552,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":552},"2025-07-29",1.537,-0.069,-4.09,35000,{"date":1661,"open":704,"high":1662,"low":488,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-07-28",1.701,1.689,0.039,2.36,37900,{"date":1668,"open":387,"high":559,"low":387,"close":488,"change":1669,"percent_change":1670,"volume":793,"transactions":9,"vwap":488},"2025-07-25",-0.019,-1.14,{"date":1672,"open":1266,"high":559,"low":552,"close":1673,"change":1664,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-07-24",1.669,2.39,14300,{"date":1677,"open":282,"high":195,"low":283,"close":446,"change":497,"percent_change":283,"volume":1678,"transactions":9,"vwap":446},"2025-07-23",16700,{"date":1680,"open":283,"high":682,"low":283,"close":682,"change":1681,"percent_change":1682,"volume":1228,"transactions":9,"vwap":682},"2025-07-22",0.005,0.31,{"date":1684,"open":1685,"high":243,"low":283,"close":243,"change":1686,"percent_change":437,"volume":1687,"transactions":9,"vwap":243},"2025-07-21",1.595,-0.001,11400,{"date":1689,"open":283,"high":388,"low":220,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-07-18",1.601,0.016,1.01,23400,{"date":1695,"open":263,"high":552,"low":283,"close":523,"change":1681,"percent_change":1696,"volume":750,"transactions":9,"vwap":523},"2025-07-17",0.32,{"date":1698,"open":523,"high":243,"low":1699,"close":282,"change":264,"percent_change":1700,"volume":729,"transactions":9,"vwap":282},"2025-07-16",1.568,-1.25,{"date":1702,"open":243,"high":1703,"low":263,"close":243,"change":315,"percent_change":1704,"volume":1105,"transactions":9,"vwap":243},"2025-07-15",1.619,0.63,{"date":1706,"open":283,"high":1707,"low":283,"close":253,"change":1708,"percent_change":1709,"volume":830,"transactions":9,"vwap":253},"2025-07-14",1.611,0.009,0.57,{"date":1711,"open":243,"high":243,"low":263,"close":1712,"change":1713,"percent_change":1646,"volume":865,"transactions":9,"vwap":1712},"2025-07-11",1.581,-0.029,{"date":1715,"open":1716,"high":195,"low":242,"close":387,"change":236,"percent_change":703,"volume":1717,"transactions":9,"vwap":387},"2025-07-10",1.573,72000,{"date":1719,"open":253,"high":253,"low":283,"close":282,"change":187,"percent_change":187,"volume":1720,"transactions":9,"vwap":282},"2025-07-09",13800,{"date":1722,"open":283,"high":253,"low":283,"close":282,"change":187,"percent_change":187,"volume":1723,"transactions":9,"vwap":282},"2025-07-08",12100,{"date":1725,"open":242,"high":1712,"low":242,"close":282,"change":187,"percent_change":187,"volume":1165,"transactions":9,"vwap":282},"2025-07-07",{"date":1727,"open":283,"high":253,"low":283,"close":282,"change":1728,"percent_change":1259,"volume":1729,"transactions":9,"vwap":282},"2025-07-03",-0.002,7200,{"date":1731,"open":1732,"high":488,"low":242,"close":1733,"change":1127,"percent_change":1355,"volume":1734,"transactions":9,"vwap":1733},"2025-07-02",1.567,1.582,13700,{"date":1736,"open":243,"high":388,"low":253,"close":253,"change":1737,"percent_change":766,"volume":1687,"transactions":9,"vwap":253},"2025-07-01",-0.033,{"date":1739,"open":1638,"high":1740,"low":283,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-06-30",1.667,1.623,-0.027,-1.64,15200,{"date":1746,"open":387,"high":488,"low":282,"close":488,"change":395,"percent_change":627,"volume":996,"transactions":9,"vwap":488},"2025-06-27",{"date":1748,"open":446,"high":388,"low":242,"close":253,"change":315,"percent_change":1704,"volume":1169,"transactions":9,"vwap":253},"2025-06-26",{"date":1750,"open":785,"high":243,"low":785,"close":282,"change":18,"percent_change":1751,"volume":816,"transactions":9,"vwap":282},"2025-06-25",-1.86,{"date":1753,"open":1741,"high":488,"low":1754,"close":387,"change":698,"percent_change":1755,"volume":1165,"transactions":9,"vwap":387},"2025-06-24",1.589,-5.29,{"date":1757,"open":253,"high":1578,"low":253,"close":526,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":526},"2025-06-23",0.114,7.19,30700,{"date":1762,"open":229,"high":243,"low":229,"close":1763,"change":1568,"percent_change":1764,"volume":623,"transactions":9,"vwap":1763},"2025-06-20",1.586,-1.49,{"date":1766,"open":387,"high":1593,"low":387,"close":387,"change":1312,"percent_change":1767,"volume":897,"transactions":9,"vwap":387},"2025-06-18",-2.72,{"date":1769,"open":488,"high":195,"low":387,"close":1625,"change":264,"percent_change":1770,"volume":793,"transactions":9,"vwap":1625},"2025-06-17",-1.19,{"date":1772,"open":589,"high":445,"low":243,"close":1773,"change":1774,"percent_change":1775,"volume":720,"transactions":9,"vwap":1773},"2025-06-16",1.675,-0.055,-3.18,{"date":1777,"open":1778,"high":462,"low":243,"close":589,"change":290,"percent_change":145,"volume":1779,"transactions":9,"vwap":589},"2025-06-13",1.685,10400,{"date":1781,"open":185,"high":195,"low":185,"close":195,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":195},"2025-06-12",0.13,8.39,22300,{"date":1786,"open":229,"high":1787,"low":228,"close":242,"change":264,"percent_change":284,"volume":1788,"transactions":9,"vwap":242},"2025-06-11",1.562,1900,{"date":1790,"open":387,"high":552,"low":220,"close":263,"change":504,"percent_change":1791,"volume":955,"transactions":9,"vwap":263},"2025-06-10",0.96,{"date":1793,"open":262,"high":243,"low":185,"close":359,"change":504,"percent_change":1794,"volume":1025,"transactions":9,"vwap":359},"2025-06-09",0.97,{"date":1796,"open":185,"high":242,"low":185,"close":262,"change":334,"percent_change":335,"volume":1304,"transactions":9,"vwap":262},"2025-06-06",{"date":1798,"open":1799,"high":472,"low":185,"close":220,"change":187,"percent_change":187,"volume":1642,"transactions":9,"vwap":220},"2025-06-05",1.519,{"date":1801,"open":1802,"high":1615,"low":244,"close":220,"change":334,"percent_change":1099,"volume":641,"transactions":9,"vwap":220},"2025-06-04",1.473,{"date":1804,"open":185,"high":1805,"low":1806,"close":185,"change":657,"percent_change":658,"volume":1807,"transactions":9,"vwap":185},"2025-06-03",1.554,1.462,24600,{"date":1809,"open":454,"high":253,"low":454,"close":282,"change":688,"percent_change":1810,"volume":1811,"transactions":9,"vwap":282},"2025-06-02",6.04,33900,{"date":1813,"open":185,"high":185,"low":454,"close":17,"change":308,"percent_change":1814,"volume":816,"transactions":9,"vwap":17},"2025-05-30",-0.67,{"date":1816,"open":220,"high":220,"low":210,"close":185,"change":806,"percent_change":978,"volume":1817,"transactions":9,"vwap":185},"2025-05-29",18000,{"date":1819,"open":243,"high":243,"low":228,"close":785,"change":1820,"percent_change":1821,"volume":1612,"transactions":9,"vwap":785},"2025-05-28",-0.049,-3.12,{"date":1823,"open":1824,"high":1824,"low":228,"close":263,"change":236,"percent_change":93,"volume":1825,"transactions":9,"vwap":263},"2025-05-27",1.588,13200,{"date":1827,"open":228,"high":262,"low":228,"close":262,"change":236,"percent_change":1359,"volume":893,"transactions":9,"vwap":262},"2025-05-23",{"date":1829,"open":1830,"high":263,"low":210,"close":228,"change":18,"percent_change":1831,"volume":1360,"transactions":9,"vwap":228},"2025-05-22",1.503,-1.95,{"date":1833,"open":533,"high":533,"low":210,"close":262,"change":1834,"percent_change":1196,"volume":1835,"transactions":9,"vwap":262},"2025-05-21",-0.2,67800,{"date":1837,"open":1838,"high":1838,"low":1839,"close":445,"change":489,"percent_change":1840,"volume":1841,"transactions":9,"vwap":445},"2025-05-20",1.825,1.725,-2.79,36900,{"date":1843,"open":1311,"high":1339,"low":549,"close":775,"change":688,"percent_change":1844,"volume":1845,"transactions":9,"vwap":775},"2025-05-19",5.29,144700,{"date":1847,"open":704,"high":526,"low":387,"close":526,"change":1742,"percent_change":1848,"volume":733,"transactions":9,"vwap":526},"2025-05-16",-1.56,{"date":1850,"open":220,"high":1851,"low":185,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-05-15",1.743,1.727,0.157,10,32900,{"date":1857,"open":254,"high":387,"low":263,"close":263,"change":437,"percent_change":438,"volume":830,"transactions":9,"vwap":263},"2025-05-14",{"date":1859,"open":1860,"high":1344,"low":283,"close":446,"change":110,"percent_change":1861,"volume":1862,"transactions":9,"vwap":446},"2025-05-13",1.693,-9.44,42200,{"date":1864,"open":526,"high":703,"low":549,"close":1311,"change":1782,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1311},"2025-05-12",7.78,60300,{"date":1868,"open":1763,"high":533,"low":1763,"close":559,"change":150,"percent_change":1475,"volume":1869,"transactions":9,"vwap":559},"2025-05-09",38400,{"date":1871,"open":1872,"high":488,"low":1650,"close":446,"change":187,"percent_change":187,"volume":1873,"transactions":9,"vwap":446},"2025-05-08",1.624,33800,{"date":1875,"open":185,"high":526,"low":185,"close":446,"change":1250,"percent_change":1876,"volume":580,"transactions":9,"vwap":446},"2025-05-07",7.95,{"date":1878,"open":210,"high":220,"low":1879,"close":228,"change":150,"percent_change":1496,"volume":1880,"transactions":9,"vwap":228},"2025-05-06",1.479,11100,{"date":1882,"open":193,"high":210,"low":454,"close":244,"change":236,"percent_change":845,"volume":1883,"transactions":9,"vwap":244},"2025-05-05",8900,{"date":1885,"open":244,"high":262,"low":201,"close":444,"change":18,"percent_change":1886,"volume":1720,"transactions":9,"vwap":444},"2025-05-02",-2.04,{"date":1888,"open":454,"high":1802,"low":454,"close":244,"change":150,"percent_change":1502,"volume":1889,"transactions":9,"vwap":244},"2025-05-01",1200,{"date":1891,"open":444,"high":444,"low":201,"close":201,"change":1737,"percent_change":1892,"volume":931,"transactions":9,"vwap":201},"2025-04-30",-2.26,{"date":1894,"open":444,"high":1895,"low":444,"close":634,"change":1896,"percent_change":1413,"volume":1897,"transactions":9,"vwap":634},"2025-04-29",1.528,0.033,31300,{"date":1899,"open":1900,"high":937,"low":649,"close":201,"change":315,"percent_change":758,"volume":1002,"transactions":9,"vwap":201},"2025-04-28",1.429,{"date":1902,"open":201,"high":201,"low":219,"close":454,"change":667,"percent_change":1903,"volume":659,"transactions":9,"vwap":454},"2025-04-25",-1.73,{"date":180,"open":201,"high":718,"low":219,"close":718,"change":504,"percent_change":1905,"volume":1642,"transactions":9,"vwap":718},1.05]