[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGLD":3,"homepage-market-summary":27,"stock-historical-MGLD":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGLD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Marygold Companies, Inc.","NYSE American",null,"FINANCE SERVICES","The Marygold Companies Inc is an international holding company focused on acquiring and growing profitable businesses. Its main segments include Fund Management through USCF Investments, Security Systems, Food Products, Financial Services, Beauty Products, and Corporate Headquarters. The majority of revenue comes from fund management. The company operates in the United States, the United Kingdom, and Canada. Its business approach focuses on strengthening financial services, expanding fintech, and managing a diverse portfolio for growth.","81","San Clemente, CA",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2,2.03,0,120455.608235,403,2.0078,2.12,0.83600003,163309.02900045417,90.7,1146,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},0.64200002,115648,42211360.279114,113.22,"2025-04-24",[181,182,190,198,206,214,219,227,236,247,253,261,271,279,289,299,310,318,325,332,338,347,354,361,367,372,379,388,396,405,412,419,428,435,443,450,456,462,470,478,488,495,501,509,516,525,530,535,542,550,555,563,572,581,587,594,599,606,610,614,619,622,626,630,637,640,646,652,657,663,668,674,680,683,685,688,692,695,699,702,705,710,713,717,720,723,728,734,737,741,744,749,753,756,761,767,774,778,781,784,788,792,797,800,804,809,814,818,821,826,831,835,838,843,850,855,858,861,863,867,870,875,880,884,887,890,894,898,903,906,910,914,917,920,924,927,932,937,945,953,958,964,971,978,982,989,993,996,1000,1004,1006,1012,1017,1023,1027,1032,1036,1040,1044,1050,1054,1060,1063,1067,1072,1078,1084,1090,1095,1099,1104,1108,1114,1119,1125,1130,1133,1137,1142,1147,1152,1156,1161,1165,1169,1174,1179,1182,1185,1189,1195,1198,1202,1207,1213,1219,1227,1232,1237,1243,1249,1254,1258,1262,1265,1270,1276,1283,1289,1293,1296,1302,1307,1309,1312,1316,1320,1325,1328,1332,1334,1338,1342,1348,1351,1356,1358,1361,1365,1367,1370,1374,1376,1380,1384,1389,1393,1397,1400,1404,1406,1410,1414,1420,1423,1428,1432,1434,1437,1439,1441,1447,1450,1454,1456,1458,1461,1464,1467,1470,1473,1476,1479,1483,1486,1489,1491,1494,1496,1499,1503,1506,1509,1511,1515,1522,1525,1532,1537,1540,1546,1551,1556,1562,1569,1577,1584,1592,1597,1601,1608,1613,1617,1620,1623,1627,1630,1634,1640,1645,1652,1655,1661,1667,1673,1678,1683,1687,1693,1698,1701,1705,1708,1712,1717,1722,1728,1730,1734,1738,1743,1750,1754,1758,1763,1766,1770,1772,1776,1783,1787,1792,1795,1798,1801,1804,1809,1814,1817,1822,1825,1828,1832,1836,1840,1843,1846,1850,1852,1856,1860,1864,1868,1872,1875,1883,1886,1891,1895,1899,1902,1905,1910,1918,1922],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":17,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",2.01,-0.03,-1.48,140803.097248,349,2.0022,{"date":191,"open":192,"high":17,"low":16,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",2.0044,0.01,0.5,183214.040707,685,2.0131,{"date":199,"open":16,"high":200,"low":16,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",2.02,0.07,3.59,305817.775729,994,2.0057,{"date":207,"open":208,"high":209,"low":92,"close":92,"change":185,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",1.96,1.98,-1.52,584539.136643,864,1.9817,{"date":215,"open":208,"high":16,"low":208,"close":209,"change":193,"percent_change":93,"volume":216,"transactions":217,"vwap":218},"2026-09-29",642483.206257,1178,1.9749,{"date":220,"open":221,"high":22,"low":222,"close":222,"change":149,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",2.1,1.97,2.07,2526710.032638,7093,2.0446,{"date":228,"open":92,"high":208,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",1.92,1.93,0.9301,93.02,15582885.208725,63272,1.9338,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",0.9628,1.08,0.96,0.9999,0.0399,4.16,57715,215,1.0131,{"date":248,"open":249,"high":249,"low":240,"close":240,"change":18,"percent_change":18,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.96995,13953,124,0.9834,{"date":254,"open":255,"high":255,"low":240,"close":240,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.9799,-0.025,-2.54,1681,36,0.9605,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.99,0.9017,0.985,-0.075,-7.08,9083,92,0.9354,{"date":272,"open":273,"high":139,"low":273,"close":139,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.93545,0.115,12.17,10546.370798,140,1.0112,{"date":280,"open":281,"high":263,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.93,0.9254,0.945,0.0092,0.98,29499,130,0.9496,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":269,"vwap":298},"2026-09-16",0.965,0.981,0.92,0.9358,-0.0044,-0.47,22095,0.9483,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.9607,0.9611,0.9255,0.9402,-0.0298,-3.07,20365,74,0.9473,{"date":311,"open":285,"high":265,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.97,-0.01,-1.02,18278.030927,108,0.9768,{"date":319,"open":172,"high":172,"low":285,"close":285,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",-0.04,-3.92,3289,52,0.9958,{"date":326,"open":312,"high":327,"low":312,"close":327,"change":149,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",1.02,4.08,6143,67,1.0074,{"date":333,"open":263,"high":263,"low":285,"close":285,"change":313,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",-1.01,1881,96,0.9896,{"date":339,"open":340,"high":341,"low":340,"close":263,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",0.951,1.05,-0.0425,-4.12,31502.911646,178,1.0187,{"date":348,"open":327,"high":349,"low":327,"close":349,"change":350,"percent_change":64,"volume":351,"transactions":352,"vwap":353},"2026-09-04",1.0325,-0.0075,2203,115,1.032,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":149,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",1.04,4,592,64,1.0306,{"date":362,"open":139,"high":139,"low":172,"close":172,"change":320,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",-3.85,3588,396,1.0369,{"date":368,"open":356,"high":356,"low":356,"close":356,"change":18,"percent_change":18,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2489,104,1.0479,{"date":373,"open":374,"high":374,"low":356,"close":356,"change":320,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",1.045,-3.7,1606,100,1.0376,{"date":380,"open":381,"high":381,"low":382,"close":239,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",1.09,1.055,0.08,8,8588,182,1.0516,{"date":389,"open":327,"high":390,"low":172,"close":172,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",1.0805,0.0299,3.08,26412.669724,569,1.0524,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",1.0499,0.9701,-0.0549,-5.36,8812.84638,94,1.0346,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":50,"volume":409,"transactions":410,"vwap":411},"2026-08-25",1.025,0.005,6466,276,1.009,{"date":413,"open":398,"high":398,"low":414,"close":327,"change":415,"percent_change":16,"volume":416,"transactions":417,"vwap":418},"2026-08-24",1.01,0.02,26678,534,1.0152,{"date":420,"open":241,"high":421,"low":422,"close":172,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",1.035,0.9502,-0.02,-1.96,6412,313,1.0027,{"date":429,"open":430,"high":327,"low":431,"close":327,"change":193,"percent_change":263,"volume":432,"transactions":433,"vwap":434},"2026-08-20",1.0101,0.9748,5487,333,0.9836,{"date":436,"open":437,"high":438,"low":437,"close":414,"change":256,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",0.95,1.0856,-2.42,16654,173,1.0364,{"date":444,"open":445,"high":421,"low":445,"close":421,"change":313,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",0.9501,-0.96,3692,493,1.0263,{"date":451,"open":340,"high":239,"low":293,"close":374,"change":185,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",-2.79,20025.673901,601,1.0041,{"date":457,"open":139,"high":458,"low":139,"close":458,"change":408,"percent_change":124,"volume":459,"transactions":460,"vwap":461},"2026-08-14",1.075,2579,123,1.0745,{"date":463,"open":327,"high":464,"low":465,"close":464,"change":313,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",1.07,0.9511,-0.93,4887.603283,347,1.0254,{"date":471,"open":414,"high":472,"low":414,"close":239,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",1.0899,-0.015,-1.37,17388.603283,281,1.064,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",1.041,1.1,1.095,0.06,5.8,18534.643564,226,1.0876,{"date":489,"open":421,"high":139,"low":421,"close":421,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",-0.035,-3.27,4513.748789,37,1.0423,{"date":496,"open":327,"high":464,"low":327,"close":464,"change":320,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",-3.6,3245,39,1.0527,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",1.11,0.05,4.72,945,13,1.1067,{"date":510,"open":341,"high":239,"low":341,"close":139,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-05",0.03,2.91,13484.869264,199,1.0609,{"date":517,"open":481,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",1.101,1.03,-0.07,-6.36,11200.777672,590,1.0631,{"date":526,"open":503,"high":503,"low":481,"close":481,"change":18,"percent_change":18,"volume":527,"transactions":528,"vwap":529},"2026-08-03",5311.509786,77,1.1021,{"date":531,"open":481,"high":503,"low":481,"close":481,"change":18,"percent_change":18,"volume":532,"transactions":533,"vwap":534},"2026-07-31",3287,58,1.1081,{"date":536,"open":537,"high":538,"low":481,"close":481,"change":18,"percent_change":18,"volume":539,"transactions":540,"vwap":541},"2026-07-30",1.1009,1.1089,5481,35,1.1015,{"date":543,"open":537,"high":544,"low":481,"close":481,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",1.1099,-0.005,-0.45,4100,42,1.1033,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":545,"percent_change":546,"volume":553,"transactions":554,"vwap":552},"2026-07-28",1.105,7563.351351,31,{"date":556,"open":557,"high":558,"low":481,"close":503,"change":320,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",1.1487,1.1499,-3.48,5720,60,1.1165,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":511,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",1.14,1.1718,1.15,2.68,15716,299,1.1592,{"date":573,"open":503,"high":574,"low":503,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",1.18,1.12,-0.06,-5.08,3917,128,1.1286,{"date":582,"open":567,"high":114,"low":567,"close":574,"change":201,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",6.31,10940,595,1.116,{"date":588,"open":589,"high":589,"low":503,"close":503,"change":423,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",1.13,-1.77,2408.562564,708,1.1333,{"date":595,"open":589,"high":589,"low":589,"close":589,"change":185,"percent_change":596,"volume":597,"transactions":188,"vwap":598},"2026-07-20",-2.59,1223,1.1213,{"date":600,"open":601,"high":602,"low":503,"close":603,"change":504,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-17",1.111,1.199,1.16,4.5,8000,{"date":607,"open":503,"high":503,"low":503,"close":503,"change":185,"percent_change":608,"volume":609,"transactions":9,"vwap":503},"2026-07-16",-2.63,17300,{"date":611,"open":575,"high":567,"low":503,"close":565,"change":415,"percent_change":612,"volume":613,"transactions":9,"vwap":565},"2026-07-15",1.79,16200,{"date":615,"open":616,"high":574,"low":575,"close":575,"change":313,"percent_change":617,"volume":618,"transactions":9,"vwap":575},"2026-07-14",1.145,-0.88,18600,{"date":620,"open":589,"high":589,"low":575,"close":589,"change":18,"percent_change":18,"volume":621,"transactions":9,"vwap":589},"2026-07-13",5500,{"date":623,"open":565,"high":565,"low":589,"close":589,"change":423,"percent_change":624,"volume":625,"transactions":9,"vwap":589},"2026-07-10",-1.74,2200,{"date":627,"open":575,"high":567,"low":503,"close":567,"change":545,"percent_change":628,"volume":629,"transactions":9,"vwap":567},"2026-07-09",-0.43,18400,{"date":631,"open":603,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",1.171,1.155,0.015,1.32,25600,{"date":638,"open":603,"high":603,"low":575,"close":565,"change":423,"percent_change":639,"volume":613,"transactions":9,"vwap":565},"2026-07-07",-1.72,{"date":641,"open":642,"high":643,"low":589,"close":603,"change":313,"percent_change":644,"volume":645,"transactions":9,"vwap":603},"2026-07-06",1.228,1.23,-0.85,24600,{"date":647,"open":648,"high":114,"low":648,"close":649,"change":193,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-02",1.165,1.17,0.86,17200,{"date":653,"open":654,"high":654,"low":589,"close":603,"change":185,"percent_change":655,"volume":656,"transactions":9,"vwap":603},"2026-07-01",1.24,-2.52,23500,{"date":658,"open":114,"high":659,"low":660,"close":660,"change":313,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-30",1.25,1.19,-0.83,8700,{"date":664,"open":665,"high":665,"low":603,"close":114,"change":423,"percent_change":666,"volume":667,"transactions":9,"vwap":114},"2026-06-29",1.21,-1.64,15500,{"date":669,"open":381,"high":670,"low":239,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-26",1.22,0.16,15.09,57000,{"date":675,"open":139,"high":676,"low":139,"close":139,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":139},"2026-06-25",1.083,-0.05,-4.5,9500,{"date":681,"open":503,"high":503,"low":381,"close":503,"change":504,"percent_change":505,"volume":682,"transactions":9,"vwap":503},"2026-06-24",16400,{"date":684,"open":139,"high":139,"low":139,"close":139,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":139},"2026-06-23",{"date":686,"open":603,"high":603,"low":374,"close":139,"change":193,"percent_change":437,"volume":687,"transactions":9,"vwap":139},"2026-06-22",30300,{"date":689,"open":381,"high":589,"low":341,"close":341,"change":690,"percent_change":267,"volume":691,"transactions":9,"vwap":341},"2026-06-18",-0.08,44200,{"date":693,"open":503,"high":589,"low":503,"close":589,"change":423,"percent_change":624,"volume":694,"transactions":9,"vwap":589},"2026-06-17",13200,{"date":696,"open":575,"high":574,"low":575,"close":567,"change":415,"percent_change":697,"volume":698,"transactions":9,"vwap":567},"2026-06-16",1.77,237100,{"date":700,"open":643,"high":643,"low":589,"close":589,"change":185,"percent_change":596,"volume":701,"transactions":9,"vwap":589},"2026-06-15",28800,{"date":703,"open":567,"high":665,"low":567,"close":603,"change":545,"percent_change":628,"volume":704,"transactions":9,"vwap":603},"2026-06-12",20500,{"date":706,"open":616,"high":660,"low":616,"close":648,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":648},"2026-06-11",0.025,2.19,16900,{"date":711,"open":567,"high":660,"low":565,"close":565,"change":423,"percent_change":639,"volume":712,"transactions":9,"vwap":565},"2026-06-10",24900,{"date":714,"open":565,"high":660,"low":565,"close":603,"change":415,"percent_change":715,"volume":716,"transactions":9,"vwap":603},"2026-06-09",1.75,17000,{"date":718,"open":565,"high":565,"low":565,"close":565,"change":415,"percent_change":612,"volume":719,"transactions":9,"vwap":565},"2026-06-08",1700,{"date":721,"open":574,"high":574,"low":481,"close":575,"change":313,"percent_change":617,"volume":722,"transactions":9,"vwap":575},"2026-06-05",27500,{"date":724,"open":575,"high":589,"low":725,"close":589,"change":511,"percent_change":726,"volume":727,"transactions":9,"vwap":589},"2026-06-04",1.115,2.73,1900,{"date":729,"open":730,"high":731,"low":481,"close":481,"change":576,"percent_change":732,"volume":733,"transactions":9,"vwap":481},"2026-06-03",1.126,1.175,-5.17,20400,{"date":735,"open":503,"high":648,"low":503,"close":603,"change":415,"percent_change":715,"volume":736,"transactions":9,"vwap":603},"2026-06-02",11800,{"date":738,"open":589,"high":616,"low":381,"close":565,"change":313,"percent_change":739,"volume":740,"transactions":9,"vwap":565},"2026-06-01",-0.87,8900,{"date":742,"open":565,"high":633,"low":239,"close":567,"change":473,"percent_change":743,"volume":709,"transactions":9,"vwap":567},"2026-05-29",-1.29,{"date":745,"open":649,"high":649,"low":503,"close":648,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":648},"2026-05-28",0.045,4.02,8800,{"date":750,"open":567,"high":731,"low":503,"close":575,"change":185,"percent_change":751,"volume":752,"transactions":9,"vwap":575},"2026-05-27",-2.61,11100,{"date":754,"open":659,"high":659,"low":565,"close":567,"change":185,"percent_change":257,"volume":755,"transactions":9,"vwap":567},"2026-05-26",9800,{"date":757,"open":239,"high":574,"low":239,"close":574,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":574},"2026-05-22",0.1,9.26,9700,{"date":762,"open":239,"high":575,"low":763,"close":239,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":239},"2026-05-21",1.072,-0.017,-1.55,23300,{"date":768,"open":503,"high":633,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-20",1.085,1.097,-0.013,-1.17,42500,{"date":775,"open":481,"high":503,"low":464,"close":503,"change":415,"percent_change":776,"volume":777,"transactions":9,"vwap":503},"2026-05-19",1.83,24500,{"date":779,"open":381,"high":381,"low":381,"close":381,"change":193,"percent_change":281,"volume":780,"transactions":9,"vwap":381},"2026-05-18",10200,{"date":782,"open":660,"high":660,"low":239,"close":239,"change":520,"percent_change":783,"volume":740,"transactions":9,"vwap":239},"2026-05-15",-6.09,{"date":785,"open":481,"high":567,"low":481,"close":567,"change":483,"percent_change":786,"volume":787,"transactions":9,"vwap":567},"2026-05-14",5.5,15300,{"date":789,"open":341,"high":589,"low":341,"close":381,"change":149,"percent_change":790,"volume":791,"transactions":9,"vwap":381},"2026-05-13",3.81,30200,{"date":793,"open":381,"high":794,"low":341,"close":341,"change":576,"percent_change":795,"volume":796,"transactions":9,"vwap":341},"2026-05-12",1.132,-5.41,10700,{"date":798,"open":341,"high":589,"low":341,"close":503,"change":423,"percent_change":590,"volume":799,"transactions":9,"vwap":503},"2026-05-11",15200,{"date":801,"open":565,"high":565,"low":239,"close":589,"change":408,"percent_change":802,"volume":803,"transactions":9,"vwap":589},"2026-05-08",0.44,3800,{"date":805,"open":341,"high":806,"low":341,"close":806,"change":256,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-07",1.125,-2.17,16100,{"date":810,"open":811,"high":811,"low":567,"close":567,"change":677,"percent_change":812,"volume":813,"transactions":9,"vwap":567},"2026-05-06",1.29,-4.17,16800,{"date":815,"open":589,"high":114,"low":482,"close":114,"change":201,"percent_change":816,"volume":817,"transactions":9,"vwap":114},"2026-05-05",6.19,19000,{"date":819,"open":820,"high":574,"low":589,"close":589,"change":185,"percent_change":596,"volume":740,"transactions":9,"vwap":589},"2026-05-04",1.164,{"date":822,"open":481,"high":603,"low":239,"close":603,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":603},"2026-05-01",0.15,14.85,28700,{"date":827,"open":341,"high":589,"low":414,"close":414,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":414},"2026-04-30",-0.091,-8.27,20800,{"date":832,"open":589,"high":589,"low":482,"close":518,"change":833,"percent_change":414,"volume":834,"transactions":9,"vwap":518},"2026-04-29",0.011,7000,{"date":836,"open":341,"high":575,"low":341,"close":381,"change":193,"percent_change":281,"volume":837,"transactions":9,"vwap":381},"2026-04-28",10400,{"date":839,"open":139,"high":239,"low":139,"close":239,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":239},"2026-04-27",-0.016,-1.46,7900,{"date":844,"open":845,"high":589,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-24",0.95999998,1.096,-0.044,-3.86,7700,{"date":851,"open":852,"high":565,"low":503,"close":565,"change":193,"percent_change":853,"volume":854,"transactions":9,"vwap":565},"2026-04-23",1.124,0.88,3400,{"date":856,"open":565,"high":603,"low":575,"close":589,"change":423,"percent_change":624,"volume":857,"transactions":9,"vwap":589},"2026-04-22",7200,{"date":859,"open":503,"high":567,"low":503,"close":567,"change":18,"percent_change":18,"volume":860,"transactions":9,"vwap":567},"2026-04-21",18500,{"date":862,"open":567,"high":603,"low":503,"close":567,"change":511,"percent_change":568,"volume":857,"transactions":9,"vwap":567},"2026-04-20",{"date":864,"open":114,"high":114,"low":575,"close":575,"change":320,"percent_change":865,"volume":866,"transactions":9,"vwap":575},"2026-04-17",-3.45,5300,{"date":868,"open":665,"high":665,"low":603,"close":603,"change":18,"percent_change":18,"volume":869,"transactions":9,"vwap":603},"2026-04-16",4500,{"date":871,"open":603,"high":872,"low":503,"close":603,"change":873,"percent_change":874,"volume":808,"transactions":9,"vwap":603},"2026-04-15",1.205,-0.09,-7.2,{"date":876,"open":806,"high":659,"low":503,"close":659,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":659},"2026-04-14",0.095,8.23,21500,{"date":881,"open":660,"high":660,"low":565,"close":633,"change":256,"percent_change":882,"volume":883,"transactions":9,"vwap":633},"2026-04-13",-2.12,17800,{"date":885,"open":603,"high":602,"low":603,"close":574,"change":415,"percent_change":886,"volume":716,"transactions":9,"vwap":574},"2026-04-10",1.72,{"date":888,"open":567,"high":649,"low":567,"close":603,"change":185,"percent_change":655,"volume":889,"transactions":9,"vwap":603},"2026-04-09",3600,{"date":891,"open":660,"high":654,"low":574,"close":660,"change":193,"percent_change":892,"volume":893,"transactions":9,"vwap":660},"2026-04-08",0.85,4900,{"date":895,"open":643,"high":643,"low":648,"close":574,"change":423,"percent_change":896,"volume":897,"transactions":9,"vwap":574},"2026-04-07",-1.67,3000,{"date":899,"open":381,"high":114,"low":381,"close":114,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":114},"2026-04-06",0.09,8.11,39800,{"date":904,"open":589,"high":589,"low":464,"close":503,"change":423,"percent_change":590,"volume":905,"transactions":9,"vwap":503},"2026-04-02",7600,{"date":907,"open":565,"high":908,"low":589,"close":589,"change":313,"percent_change":617,"volume":909,"transactions":9,"vwap":589},"2026-04-01",1.144,4200,{"date":911,"open":616,"high":633,"low":912,"close":565,"change":18,"percent_change":18,"volume":913,"transactions":9,"vwap":565},"2026-03-31",1.133,14500,{"date":915,"open":575,"high":616,"low":575,"close":565,"change":415,"percent_change":612,"volume":916,"transactions":9,"vwap":565},"2026-03-30",3200,{"date":918,"open":381,"high":575,"low":464,"close":575,"change":185,"percent_change":751,"volume":919,"transactions":9,"vwap":575},"2026-03-27",2700,{"date":921,"open":574,"high":922,"low":567,"close":567,"change":185,"percent_change":257,"volume":923,"transactions":9,"vwap":567},"2026-03-26",1.186,14300,{"date":925,"open":872,"high":872,"low":632,"close":574,"change":423,"percent_change":896,"volume":926,"transactions":9,"vwap":574},"2026-03-25",4800,{"date":928,"open":929,"high":930,"low":114,"close":114,"change":185,"percent_change":931,"volume":613,"transactions":9,"vwap":114},"2026-03-24",1.215,1.27,-2.44,{"date":933,"open":934,"high":934,"low":565,"close":643,"change":677,"percent_change":935,"volume":936,"transactions":9,"vwap":643},"2026-03-23",1.28,-3.91,20600,{"date":938,"open":939,"high":940,"low":941,"close":934,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-03-20",0.98299998,1.33,0.97899997,0.292,29.55,153200,{"date":946,"open":947,"high":327,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-19",1.003,0.972,0.98799998,0.018,1.86,23800,{"date":954,"open":955,"high":327,"low":956,"close":956,"change":423,"percent_change":957,"volume":662,"transactions":9,"vwap":956},"2026-03-18",0.991,0.97000003,-2.02,{"date":959,"open":341,"high":341,"low":960,"close":961,"change":185,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-03-17",0.95099998,0.99000001,-2.94,44400,{"date":965,"open":966,"high":967,"low":966,"close":327,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":327},"2026-03-16",1.001,1.031,0.003,0.29,6000,{"date":972,"open":356,"high":341,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-13",0.93000001,1.017,-0.023,-2.21,15800,{"date":979,"open":519,"high":139,"low":519,"close":356,"change":980,"percent_change":981,"volume":905,"transactions":9,"vwap":356},"2026-03-12",-0.041,-3.79,{"date":983,"open":984,"high":985,"low":341,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-11",1.079,1.081,0.041,3.94,9600,{"date":990,"open":464,"high":381,"low":356,"close":356,"change":185,"percent_change":991,"volume":992,"transactions":9,"vwap":356},"2026-03-10",-2.8,6600,{"date":994,"open":327,"high":481,"low":327,"close":464,"change":18,"percent_change":18,"volume":995,"transactions":9,"vwap":464},"2026-03-09",24100,{"date":997,"open":327,"high":381,"low":327,"close":464,"change":185,"percent_change":998,"volume":999,"transactions":9,"vwap":464},"2026-03-06",-2.73,6300,{"date":1001,"open":519,"high":481,"low":519,"close":481,"change":313,"percent_change":1002,"volume":1003,"transactions":9,"vwap":481},"2026-03-05",-0.9,33600,{"date":1005,"open":341,"high":575,"low":341,"close":503,"change":18,"percent_change":18,"volume":780,"transactions":9,"vwap":503},"2026-03-04",{"date":1007,"open":1008,"high":503,"low":1009,"close":503,"change":383,"percent_change":1010,"volume":1011,"transactions":9,"vwap":503},"2026-03-03",1.027,0.912,7.77,114800,{"date":1013,"open":356,"high":464,"low":519,"close":519,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":519},"2026-03-02",-0.008,-0.77,17500,{"date":1018,"open":356,"high":464,"low":414,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-27",1.038,-0.072,-6.49,4000,{"date":1024,"open":1025,"high":725,"low":381,"close":503,"change":193,"percent_change":1026,"volume":736,"transactions":9,"vwap":503},"2026-02-26",1.093,0.91,{"date":1028,"open":1029,"high":589,"low":1029,"close":481,"change":511,"percent_change":1030,"volume":1031,"transactions":9,"vwap":481},"2026-02-25",1.087,2.8,15600,{"date":1033,"open":381,"high":575,"low":464,"close":464,"change":520,"percent_change":1034,"volume":1035,"transactions":9,"vwap":464},"2026-02-24",-6.14,13000,{"date":1037,"open":239,"high":565,"low":519,"close":565,"change":149,"percent_change":1038,"volume":1039,"transactions":9,"vwap":565},"2026-02-23",3.64,9100,{"date":1041,"open":519,"high":481,"low":414,"close":481,"change":483,"percent_change":1042,"volume":1043,"transactions":9,"vwap":481},"2026-02-20",5.77,54400,{"date":1045,"open":1046,"high":1046,"low":356,"close":356,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":356},"2026-02-19",1.26,-0.26,-20,101800,{"date":1051,"open":567,"high":940,"low":567,"close":1052,"change":504,"percent_change":357,"volume":1053,"transactions":9,"vwap":1052},"2026-02-18",1.3,141500,{"date":1055,"open":414,"high":1056,"low":961,"close":659,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":659},"2026-02-17",1.37,0.23,22.55,1018000,{"date":1061,"open":414,"high":341,"low":961,"close":327,"change":185,"percent_change":1062,"volume":1031,"transactions":9,"vwap":327},"2026-02-13",-2.86,{"date":1064,"open":139,"high":139,"low":1065,"close":341,"change":18,"percent_change":18,"volume":1066,"transactions":9,"vwap":341},"2026-02-12",0.99699998,20200,{"date":1068,"open":114,"high":114,"low":1069,"close":341,"change":677,"percent_change":1070,"volume":1071,"transactions":9,"vwap":341},"2026-02-11",0.98000002,-4.55,42600,{"date":1073,"open":172,"high":503,"low":1074,"close":481,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":481},"2026-02-10",0.95300001,0.118,12.02,90100,{"date":1079,"open":327,"high":381,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-02-09",0.98199999,-0.038,-3.73,29400,{"date":1085,"open":660,"high":1086,"low":327,"close":327,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":327},"2026-02-06",1.201,-0.18,-15,94500,{"date":1091,"open":845,"high":930,"low":1092,"close":114,"change":823,"percent_change":1093,"volume":1094,"transactions":9,"vwap":114},"2026-02-05",0.94599998,14.29,244900,{"date":1096,"open":464,"high":464,"low":1069,"close":341,"change":511,"percent_change":1097,"volume":1098,"transactions":9,"vwap":341},"2026-02-04",2.94,94100,{"date":1100,"open":503,"high":565,"low":414,"close":327,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":327},"2026-02-03",-0.28,-21.54,165200,{"date":1105,"open":172,"high":1052,"low":845,"close":1052,"change":758,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1052},"2026-02-02",8.33,462800,{"date":1109,"open":114,"high":1110,"low":853,"close":114,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":114},"2026-01-30",1.38,0.212,21.46,7806100,{"date":1115,"open":973,"high":949,"low":973,"close":949,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":949},"2026-01-29",0.048,5.11,7146600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":185,"percent_change":1124,"volume":808,"transactions":9,"vwap":1123},"2026-01-28",0.96600002,0.97100002,0.94,-3.09,{"date":1126,"open":356,"high":341,"low":1127,"close":956,"change":677,"percent_change":1128,"volume":1129,"transactions":9,"vwap":956},"2026-01-27",0.94999999,-4.9,11000,{"date":1131,"open":139,"high":139,"low":327,"close":327,"change":677,"percent_change":1132,"volume":173,"transactions":9,"vwap":327},"2026-01-26",-4.67,{"date":1134,"open":139,"high":381,"low":519,"close":464,"change":423,"percent_change":1135,"volume":1136,"transactions":9,"vwap":464},"2026-01-23",-1.83,4400,{"date":1138,"open":659,"high":659,"low":139,"close":381,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":381},"2026-01-22",-0.16,-12.8,49900,{"date":1143,"open":172,"high":659,"low":172,"close":659,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":659},"2026-01-21",0.31,32.98,202300,{"date":1148,"open":172,"high":414,"low":1149,"close":1123,"change":1150,"percent_change":1151,"volume":625,"transactions":9,"vwap":1123},"2026-01-20",0.93599999,-0.059,-5.91,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":18,"percent_change":18,"volume":1155,"transactions":9,"vwap":1154},"2026-01-16",0.99900001,82,{"date":1157,"open":845,"high":1154,"low":845,"close":1154,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1154},"2026-01-15",0.069,7.42,500,{"date":1162,"open":973,"high":973,"low":973,"close":973,"change":576,"percent_change":1163,"volume":1164,"transactions":9,"vwap":973},"2026-01-14",-6.06,300,{"date":1166,"open":961,"high":961,"low":961,"close":961,"change":1167,"percent_change":1168,"volume":377,"transactions":9,"vwap":961},"2026-01-13",0.073,7.96,{"date":1170,"open":1171,"high":1154,"low":1009,"close":1172,"change":545,"percent_change":1173,"volume":919,"transactions":9,"vwap":1172},"2026-01-12",0.98900002,0.917,-0.54,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":848,"volume":1178,"transactions":9,"vwap":1176},"2026-01-09",0.92199999,-0.037,600,{"date":1180,"open":1171,"high":1171,"low":1009,"close":1181,"change":18,"percent_change":18,"volume":625,"transactions":9,"vwap":1181},"2026-01-08",0.95899999,{"date":1183,"open":1184,"high":1181,"low":1184,"close":1181,"change":18,"percent_change":18,"volume":1160,"transactions":9,"vwap":1181},"2026-01-07",0.91299999,{"date":1186,"open":961,"high":961,"low":1181,"close":1181,"change":185,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1181},"2026-01-06",-3.03,700,{"date":1190,"open":1191,"high":1171,"low":1191,"close":1171,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1171},"2026-01-05",0.90600002,0.106,12,8200,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1197},"2026-01-02",0.88300002,{"date":1199,"open":1200,"high":1201,"low":23,"close":1197,"change":968,"percent_change":78,"volume":755,"transactions":9,"vwap":1197},"2025-12-31",0.884,0.91399997,{"date":1203,"open":1204,"high":1204,"low":853,"close":853,"change":313,"percent_change":1205,"volume":1206,"transactions":9,"vwap":853},"2025-12-30",0.90700001,-1.12,2900,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1209,"change":520,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2025-12-29",0.88999999,0.926,-7.29,2100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":845,"change":504,"percent_change":1217,"volume":1218,"transactions":9,"vwap":845},"2025-12-26",0.889,0.96100003,5.49,14700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":893,"transactions":9,"vwap":1224},"2025-12-24",0.92000002,0.93699998,0.89999998,0.91000003,-0.083,-8.36,{"date":1228,"open":1123,"high":414,"low":973,"close":1229,"change":1158,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2025-12-23",0.99299997,7.47,1300,{"date":1233,"open":1154,"high":356,"low":1172,"close":1234,"change":1235,"percent_change":1236,"volume":889,"transactions":9,"vwap":1234},"2025-12-22",0.92400002,-0.096,-9.41,{"date":1238,"open":1239,"high":519,"low":1239,"close":327,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":327},"2025-12-19",0.85100001,0.154,17.78,41600,{"date":1244,"open":845,"high":845,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-12-18",0.866,-0.054,-5.87,3900,{"date":1250,"open":1251,"high":1221,"low":1251,"close":1221,"change":1252,"percent_change":1253,"volume":1231,"transactions":9,"vwap":1221},"2025-12-17",0.90100002,0.019,2.11,{"date":1255,"open":1123,"high":1123,"low":1251,"close":1251,"change":1256,"percent_change":1257,"volume":854,"transactions":9,"vwap":1251},"2025-12-16",-0.009,-0.99,{"date":1259,"open":956,"high":327,"low":1224,"close":1224,"change":576,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1224},"2025-12-15",-6.19,24000,{"date":1263,"open":956,"high":381,"low":956,"close":956,"change":423,"percent_change":957,"volume":1264,"transactions":9,"vwap":956},"2025-12-12",17400,{"date":1266,"open":1267,"high":961,"low":1267,"close":961,"change":1268,"percent_change":1269,"volume":1188,"transactions":9,"vwap":961},"2025-12-11",0.93199998,0.078,8.55,{"date":1271,"open":1272,"high":1273,"low":1009,"close":1009,"change":1274,"percent_change":86,"volume":1275,"transactions":9,"vwap":1009},"2025-12-10",0.91799998,0.986,0.002,34800,{"date":1277,"open":1278,"high":414,"low":1279,"close":1224,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1224},"2025-12-09",0.96700001,0.90899998,-0.056,-5.8,25200,{"date":1284,"open":1221,"high":961,"low":1285,"close":1121,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1121},"2025-12-08",0.91100001,0.056,6.15,2400,{"date":1290,"open":356,"high":356,"low":1204,"close":1224,"change":1291,"percent_change":1292,"volume":995,"transactions":9,"vwap":1224},"2025-12-05",-0.13,-12.5,{"date":1294,"open":481,"high":503,"low":356,"close":356,"change":313,"percent_change":1295,"volume":988,"transactions":9,"vwap":356},"2025-12-04",-0.95,{"date":1297,"open":519,"high":1298,"low":172,"close":341,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":341},"2025-12-03",1.068,0.057,5.74,22600,{"date":1303,"open":327,"high":382,"low":1304,"close":1229,"change":1305,"percent_change":1306,"volume":662,"transactions":9,"vwap":1229},"2025-12-02",0.99199998,-0.027,-2.65,{"date":1308,"open":503,"high":503,"low":327,"close":327,"change":18,"percent_change":18,"volume":719,"transactions":9,"vwap":327},"2025-12-01",{"date":1310,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":1311,"transactions":9,"vwap":327},"2025-11-28",290,{"date":1313,"open":139,"high":481,"low":1314,"close":327,"change":576,"percent_change":1315,"volume":605,"transactions":9,"vwap":327},"2025-11-26",1.015,-5.56,{"date":1317,"open":414,"high":503,"low":172,"close":239,"change":1318,"percent_change":1319,"volume":1282,"transactions":9,"vwap":239},"2025-11-25",0.067,6.61,{"date":1321,"open":1223,"high":519,"low":1223,"close":1322,"change":968,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-11-24",1.013,0.3,13700,{"date":1326,"open":172,"high":464,"low":172,"close":414,"change":193,"percent_change":172,"volume":1327,"transactions":9,"vwap":414},"2025-11-21",7800,{"date":1329,"open":1330,"high":481,"low":1330,"close":172,"change":18,"percent_change":18,"volume":1331,"transactions":9,"vwap":172},"2025-11-20",0.96799999,36700,{"date":1333,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2025-11-19",{"date":1335,"open":172,"high":172,"low":1224,"close":172,"change":900,"percent_change":1336,"volume":1337,"transactions":9,"vwap":172},"2025-11-18",9.89,7100,{"date":1339,"open":414,"high":327,"low":1224,"close":1224,"change":1340,"percent_change":1341,"volume":916,"transactions":9,"vwap":1224},"2025-11-17",-0.053,-5.5,{"date":1343,"open":1344,"high":519,"low":1223,"close":1345,"change":1346,"percent_change":1347,"volume":609,"transactions":9,"vwap":1345},"2025-11-14",1.018,0.963,-0.032,-3.22,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1350},"2025-11-13",0.995,{"date":1352,"open":1350,"high":1350,"low":1350,"close":1350,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1350},"2025-11-12",-0.045,-4.33,1400,{"date":1357,"open":356,"high":356,"low":356,"close":356,"change":415,"percent_change":208,"volume":1178,"transactions":9,"vwap":356},"2025-11-11",{"date":1359,"open":172,"high":327,"low":1171,"close":327,"change":313,"percent_change":1360,"volume":1206,"transactions":9,"vwap":327},"2025-11-10",-0.97,{"date":1362,"open":414,"high":519,"low":414,"close":519,"change":634,"percent_change":1363,"volume":1364,"transactions":9,"vwap":519},"2025-11-07",1.48,1800,{"date":1366,"open":1314,"high":1314,"low":1314,"close":1314,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1314},"2025-11-06",{"date":1368,"open":356,"high":356,"low":1314,"close":1314,"change":707,"percent_change":1369,"volume":625,"transactions":9,"vwap":1314},"2025-11-05",2.53,{"date":1371,"open":139,"high":139,"low":961,"close":961,"change":690,"percent_change":1372,"volume":1373,"transactions":9,"vwap":961},"2025-11-04",-7.48,28600,{"date":1375,"open":1350,"high":464,"low":1350,"close":464,"change":18,"percent_change":18,"volume":1039,"transactions":9,"vwap":464},"2025-11-03",{"date":1377,"open":172,"high":464,"low":172,"close":464,"change":1378,"percent_change":1379,"volume":625,"transactions":9,"vwap":464},"2025-10-31",0.075,7.54,{"date":1381,"open":1350,"high":327,"low":1350,"close":1350,"change":545,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1350},"2025-10-30",-0.5,27300,{"date":1385,"open":421,"high":421,"low":1386,"close":172,"change":873,"percent_change":1387,"volume":1388,"transactions":9,"vwap":172},"2025-10-29",0.98500001,-8.26,30800,{"date":1390,"open":381,"high":381,"low":381,"close":381,"change":504,"percent_change":1391,"volume":1392,"transactions":9,"vwap":381},"2025-10-28",4.81,6500,{"date":1394,"open":356,"high":481,"low":356,"close":356,"change":1395,"percent_change":1396,"volume":923,"transactions":9,"vwap":356},"2025-10-27",-0.001,-0.1,{"date":1398,"open":1399,"high":1399,"low":480,"close":480,"change":833,"percent_change":464,"volume":834,"transactions":9,"vwap":480},"2025-10-24",1.042,{"date":1401,"open":1402,"high":519,"low":1402,"close":519,"change":313,"percent_change":446,"volume":1403,"transactions":9,"vwap":519},"2025-10-23",1.019,6100,{"date":1405,"open":356,"high":356,"low":356,"close":356,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":356},"2025-10-22",{"date":1407,"open":974,"high":356,"low":172,"close":356,"change":423,"percent_change":1408,"volume":1409,"transactions":9,"vwap":356},"2025-10-21",-1.89,6700,{"date":1411,"open":1069,"high":464,"low":1069,"close":139,"change":1116,"percent_change":1412,"volume":1413,"transactions":9,"vwap":139},"2025-10-20",4.74,27900,{"date":1415,"open":172,"high":1416,"low":172,"close":1417,"change":1014,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-10-17",1.089,1.012,-0.78,3700,{"date":1421,"open":327,"high":327,"low":327,"close":327,"change":576,"percent_change":1315,"volume":1422,"transactions":9,"vwap":327},"2025-10-16",1100,{"date":1424,"open":519,"high":239,"low":1425,"close":239,"change":313,"percent_change":1426,"volume":1427,"transactions":9,"vwap":239},"2025-10-15",1.022,-0.92,2800,{"date":1429,"open":1430,"high":481,"low":327,"close":381,"change":511,"percent_change":1431,"volume":970,"transactions":9,"vwap":381},"2025-10-14",1.044,2.83,{"date":1433,"open":327,"high":481,"low":327,"close":139,"change":313,"percent_change":466,"volume":1403,"transactions":9,"vwap":139},"2025-10-13",{"date":1435,"open":341,"high":481,"low":1436,"close":464,"change":193,"percent_change":1123,"volume":919,"transactions":9,"vwap":464},"2025-10-10",1.046,{"date":1438,"open":139,"high":139,"low":139,"close":139,"change":18,"percent_change":18,"volume":16,"transactions":9,"vwap":139},"2025-10-09",{"date":1440,"open":481,"high":481,"low":519,"close":139,"change":545,"percent_change":296,"volume":719,"transactions":9,"vwap":139},"2025-10-08",{"date":1442,"open":1443,"high":481,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1212,"transactions":9,"vwap":1444},"2025-10-07",1.054,1.065,0.008,0.76,{"date":1448,"open":477,"high":481,"low":1449,"close":1449,"change":1445,"percent_change":1446,"volume":919,"transactions":9,"vwap":1449},"2025-10-06",1.057,{"date":1451,"open":480,"high":139,"low":519,"close":1452,"change":840,"percent_change":1453,"volume":866,"transactions":9,"vwap":1452},"2025-10-03",1.049,-1.5,{"date":1455,"open":519,"high":1444,"low":519,"close":1444,"change":545,"percent_change":296,"volume":748,"transactions":9,"vwap":1444},"2025-10-02",{"date":1457,"open":239,"high":239,"low":464,"close":464,"change":18,"percent_change":18,"volume":1188,"transactions":9,"vwap":464},"2025-10-01",{"date":1459,"open":139,"high":464,"low":341,"close":464,"change":313,"percent_change":466,"volume":1460,"transactions":9,"vwap":464},"2025-09-30",1600,{"date":1462,"open":464,"high":239,"low":139,"close":239,"change":193,"percent_change":281,"volume":1463,"transactions":9,"vwap":239},"2025-09-29",11400,{"date":1465,"open":356,"high":464,"low":519,"close":464,"change":415,"percent_change":1466,"volume":736,"transactions":9,"vwap":464},"2025-09-26",1.9,{"date":1468,"open":519,"high":464,"low":519,"close":341,"change":423,"percent_change":1469,"volume":1419,"transactions":9,"vwap":341},"2025-09-25",-1.87,{"date":1471,"open":464,"high":464,"low":519,"close":464,"change":415,"percent_change":1466,"volume":1472,"transactions":9,"vwap":464},"2025-09-24",10300,{"date":1474,"open":382,"high":464,"low":327,"close":341,"change":320,"percent_change":1475,"volume":1427,"transactions":9,"vwap":341},"2025-09-23",-3.67,{"date":1477,"open":356,"high":381,"low":1171,"close":381,"change":415,"percent_change":1478,"volume":1194,"transactions":9,"vwap":381},"2025-09-22",1.87,{"date":1480,"open":464,"high":381,"low":1386,"close":464,"change":504,"percent_change":1481,"volume":1482,"transactions":9,"vwap":464},"2025-09-19",4.9,43400,{"date":1484,"open":139,"high":464,"low":327,"close":327,"change":18,"percent_change":18,"volume":1485,"transactions":9,"vwap":327},"2025-09-18",2300,{"date":1487,"open":341,"high":464,"low":172,"close":327,"change":18,"percent_change":18,"volume":1488,"transactions":9,"vwap":327},"2025-09-17",30700,{"date":1490,"open":519,"high":519,"low":327,"close":327,"change":677,"percent_change":1132,"volume":1188,"transactions":9,"vwap":327},"2025-09-16",{"date":1492,"open":239,"high":239,"low":356,"close":464,"change":511,"percent_change":1493,"volume":869,"transactions":9,"vwap":464},"2025-09-15",2.88,{"date":1495,"open":356,"high":139,"low":414,"close":356,"change":423,"percent_change":1408,"volume":1231,"transactions":9,"vwap":356},"2025-09-12",{"date":1497,"open":139,"high":381,"low":356,"close":139,"change":185,"percent_change":1498,"volume":1022,"transactions":9,"vwap":139},"2025-09-11",-2.75,{"date":1500,"open":139,"high":381,"low":1501,"close":381,"change":149,"percent_change":790,"volume":1502,"transactions":9,"vwap":381},"2025-09-10",1.007,12300,{"date":1504,"open":341,"high":341,"low":327,"close":341,"change":18,"percent_change":18,"volume":1505,"transactions":9,"vwap":341},"2025-09-09",5200,{"date":1507,"open":327,"high":341,"low":1069,"close":341,"change":193,"percent_change":240,"volume":1508,"transactions":9,"vwap":341},"2025-09-08",11700,{"date":1510,"open":356,"high":341,"low":414,"close":356,"change":415,"percent_change":208,"volume":740,"transactions":9,"vwap":356},"2025-09-05",{"date":1512,"open":139,"high":381,"low":172,"close":327,"change":1291,"percent_change":1513,"volume":1514,"transactions":9,"vwap":327},"2025-09-04",-11.3,41200,{"date":1516,"open":1517,"high":567,"low":1518,"close":567,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":567},"2025-09-03",0.88099998,0.84100002,0.231,25.14,78000,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":18,"percent_change":18,"volume":308,"transactions":9,"vwap":1524},"2025-09-02",0.91900003,{"date":1526,"open":1527,"high":1221,"low":1528,"close":1524,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1524},"2025-08-29",0.83099997,0.82999998,0.089,10.72,13400,{"date":1533,"open":1534,"high":1221,"low":1528,"close":1528,"change":873,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1528},"2025-08-28",0.84799999,-9.78,7400,{"date":1538,"open":1528,"high":1221,"low":1528,"close":1221,"change":201,"percent_change":1539,"volume":1337,"transactions":9,"vwap":1221},"2025-08-27",8.24,{"date":1541,"open":1285,"high":1127,"low":1542,"close":1543,"change":1396,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-08-26",0.84600002,0.85000002,-10.53,37100,{"date":1547,"open":1224,"high":1127,"low":1548,"close":1127,"change":149,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1127},"2025-08-25",0.87099999,4.4,9300,{"date":1552,"open":1553,"high":1224,"low":1554,"close":1224,"change":483,"percent_change":1555,"volume":1039,"transactions":9,"vwap":1224},"2025-08-22",0.87900001,0.796,7.06,{"date":1557,"open":1558,"high":1543,"low":1559,"close":1543,"change":1560,"percent_change":1391,"volume":1561,"transactions":9,"vwap":1543},"2025-08-21",0.81099999,0.722,0.039,10500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1558,"change":1567,"percent_change":1568,"volume":733,"transactions":9,"vwap":1558},"2025-08-20",0.704,0.81999999,0.685,0.108,15.36,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":748,"transactions":9,"vwap":1574},"2025-08-19",0.69099998,0.78799999,0.68199998,0.70300001,0.023,3.38,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":266,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-08-18",0.787,0.67199999,0.68000001,-9.93,12700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":854,"transactions":9,"vwap":1589},"2025-08-15",0.75,0.79000002,0.74299997,0.755,0.016,2.17,{"date":1593,"open":1586,"high":1586,"low":1564,"close":1594,"change":1595,"percent_change":1596,"volume":547,"transactions":9,"vwap":1594},"2025-08-14",0.73900002,-0.011,-1.47,{"date":1598,"open":1599,"high":1587,"low":175,"close":1586,"change":1600,"percent_change":747,"volume":773,"transactions":9,"vwap":1586},"2025-08-13",0.72100002,0.029,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1599,"change":764,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1599},"2025-08-12",0.70999998,0.80000001,0.69999999,-2.3,13600,{"date":1609,"open":1610,"high":1565,"low":1611,"close":1611,"change":828,"percent_change":1612,"volume":656,"transactions":9,"vwap":1611},"2025-08-11",0.81,0.73799998,-10.98,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":481,"volume":1422,"transactions":9,"vwap":1615},"2025-08-08",0.829,0.009,{"date":1618,"open":1619,"high":1619,"low":1565,"close":1565,"change":18,"percent_change":18,"volume":1422,"transactions":9,"vwap":1565},"2025-08-07",0.86299998,{"date":1621,"open":1622,"high":1622,"low":1610,"close":1565,"change":18,"percent_change":18,"volume":796,"transactions":9,"vwap":1565},"2025-08-06",0.84500003,{"date":1624,"open":1565,"high":1565,"low":1565,"close":1565,"change":1625,"percent_change":1626,"volume":173,"transactions":9,"vwap":1565},"2025-08-05",-0.003,-0.36,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1629},"2025-08-04",0.82300001,{"date":1631,"open":1615,"high":1622,"low":1610,"close":1629,"change":313,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1629},"2025-08-01",-1.2,8500,{"date":1635,"open":1518,"high":1636,"low":1565,"close":1637,"change":1638,"percent_change":1639,"volume":1337,"transactions":9,"vwap":1637},"2025-07-31",0.875,0.833,-0.048,-5.45,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1517,"change":1274,"percent_change":1057,"volume":1644,"transactions":9,"vwap":1517},"2025-07-30",0.903,0.84899998,1500,{"date":1646,"open":1647,"high":853,"low":1648,"close":1553,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1553},"2025-07-29",0.85699999,0.83200002,0.047,5.65,9000,{"date":1653,"open":1542,"high":1543,"low":1648,"close":1648,"change":1274,"percent_change":104,"volume":1654,"transactions":9,"vwap":1648},"2025-07-28",26000,{"date":1656,"open":1657,"high":1267,"low":1528,"close":1528,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1528},"2025-07-25",0.89499998,-0.102,-10.94,21100,{"date":1662,"open":1663,"high":1267,"low":1663,"close":1267,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1267},"2025-07-24",0.89899999,0.033,3.67,1200,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1663,"change":1671,"percent_change":1672,"volume":1422,"transactions":9,"vwap":1663},"2025-07-23",0.86000001,0.94199997,-0.052,-5.47,{"date":1674,"open":1675,"high":960,"low":1676,"close":960,"change":950,"percent_change":230,"volume":1677,"transactions":9,"vwap":960},"2025-07-22",0.92299998,0.85399997,26100,{"date":1679,"open":1223,"high":956,"low":1542,"close":1680,"change":1681,"percent_change":1682,"volume":736,"transactions":9,"vwap":1680},"2025-07-21",0.93300003,0.063,7.24,{"date":1684,"open":1543,"high":1223,"low":1610,"close":129,"change":1685,"percent_change":1686,"volume":857,"transactions":9,"vwap":129},"2025-07-18",-0.004,-0.46,{"date":1688,"open":1528,"high":961,"low":1528,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-07-17",0.87400001,0.034,4.05,17600,{"date":1694,"open":1528,"high":1209,"low":1528,"close":1695,"change":313,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-07-16",0.83999997,-1.18,5600,{"date":1699,"open":1587,"high":1543,"low":1587,"close":1543,"change":201,"percent_change":1700,"volume":803,"transactions":9,"vwap":1543},"2025-07-15",8.97,{"date":1702,"open":1565,"high":1695,"low":1703,"close":1703,"change":320,"percent_change":1704,"volume":1324,"transactions":9,"vwap":1703},"2025-07-14",0.77999997,-4.88,{"date":1706,"open":1565,"high":1565,"low":1565,"close":1565,"change":18,"percent_change":18,"volume":1707,"transactions":9,"vwap":1565},"2025-07-11",20,{"date":1709,"open":1604,"high":1565,"low":1710,"close":1565,"change":1690,"percent_change":1711,"volume":897,"transactions":9,"vwap":1565},"2025-07-10",0.79699999,4.33,{"date":1713,"open":1604,"high":1604,"low":1714,"close":1715,"change":1625,"percent_change":1716,"volume":1419,"transactions":9,"vwap":1715},"2025-07-09",0.76999998,0.78600001,-0.38,{"date":1718,"open":1719,"high":1565,"low":1720,"close":1720,"change":545,"percent_change":1721,"volume":1136,"transactions":9,"vwap":1720},"2025-07-08",0.81900001,0.78899997,-0.63,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":612,"volume":1460,"transactions":9,"vwap":1726},"2025-07-07",0.78100002,0.80500001,0.79400003,0.014,{"date":1729,"open":1703,"high":1604,"low":1714,"close":1703,"change":18,"percent_change":18,"volume":893,"transactions":9,"vwap":1703},"2025-07-03",{"date":1731,"open":1732,"high":1604,"low":1732,"close":1703,"change":18,"percent_change":18,"volume":1733,"transactions":9,"vwap":1703},"2025-07-02",0.76499999,8100,{"date":1735,"open":1724,"high":1604,"low":1703,"close":1703,"change":1736,"percent_change":1737,"volume":1364,"transactions":9,"vwap":1703},"2025-07-01",0.001,0.13,{"date":1739,"open":1669,"high":1669,"low":1740,"close":1740,"change":313,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-06-30",0.77899998,-1.27,7300,{"date":1744,"open":1745,"high":1746,"low":1720,"close":1720,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1720},"2025-06-27",0.86900002,0.958,-0.12,-13.2,52400,{"date":1751,"open":845,"high":1069,"low":1279,"close":1279,"change":828,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1279},"2025-06-26",-9.1,13900,{"date":1755,"open":1191,"high":139,"low":1191,"close":172,"change":1756,"percent_change":1757,"volume":1388,"transactions":9,"vwap":172},"2025-06-25",0.006,0.6,{"date":1759,"open":1543,"high":1760,"low":1543,"close":1760,"change":1761,"percent_change":1762,"volume":1066,"transactions":9,"vwap":1760},"2025-06-24",0.99400002,0.084,9.23,{"date":1764,"open":519,"high":519,"low":1543,"close":1224,"change":1747,"percent_change":1765,"volume":1206,"transactions":9,"vwap":1224},"2025-06-23",-11.65,{"date":1767,"open":1543,"high":341,"low":1543,"close":519,"change":79,"percent_change":1768,"volume":1769,"transactions":9,"vwap":519},"2025-06-20",15.73,104900,{"date":1771,"open":1221,"high":1221,"low":1209,"close":1209,"change":520,"percent_change":1211,"volume":1231,"transactions":9,"vwap":1209},"2025-06-18",{"date":1773,"open":356,"high":356,"low":1774,"close":845,"change":511,"percent_change":1775,"volume":1697,"transactions":9,"vwap":845},"2025-06-17",0.94300002,3.23,{"date":1777,"open":1778,"high":172,"low":1779,"close":973,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":973},"2025-06-16",0.88499999,0.815,0.126,15.67,57500,{"date":1784,"open":1221,"high":1221,"low":1785,"close":1785,"change":1395,"percent_change":1747,"volume":1786,"transactions":9,"vwap":1785},"2025-06-13",0.80400002,13300,{"date":1788,"open":1669,"high":1669,"low":1725,"close":1725,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1725},"2025-06-12",-0.055,-6.4,800,{"date":1793,"open":1517,"high":1223,"low":1610,"close":1669,"change":423,"percent_change":1794,"volume":909,"transactions":9,"vwap":1669},"2025-06-11",-2.27,{"date":1796,"open":853,"high":1209,"low":853,"close":853,"change":504,"percent_change":1797,"volume":1206,"transactions":9,"vwap":853},"2025-06-10",6.02,{"date":1799,"open":1528,"high":1528,"low":1528,"close":1528,"change":1246,"percent_change":1800,"volume":173,"transactions":9,"vwap":1528},"2025-06-09",-6.11,{"date":1802,"open":1200,"high":1200,"low":1200,"close":1200,"change":1600,"percent_change":1803,"volume":1160,"transactions":9,"vwap":1200},"2025-06-06",3.39,{"date":1805,"open":1221,"high":1221,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1364,"transactions":9,"vwap":1806},"2025-06-05",0.85500002,-0.065,-7.07,{"date":1810,"open":1689,"high":973,"low":1806,"close":1221,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1221},"2025-06-04",0.065,7.6,15900,{"date":1815,"open":1816,"high":1689,"low":1816,"close":1806,"change":1445,"percent_change":1123,"volume":1188,"transactions":9,"vwap":1806},"2025-06-03",0.82499999,{"date":1818,"open":1669,"high":1669,"low":1819,"close":1819,"change":840,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-06-02",0.847,-1.85,3300,{"date":1823,"open":1824,"high":129,"low":1543,"close":1619,"change":1305,"percent_change":1187,"volume":992,"transactions":9,"vwap":1619},"2025-05-30",0.86699998,{"date":1826,"open":1209,"high":1209,"low":1745,"close":1209,"change":149,"percent_change":1827,"volume":1188,"transactions":9,"vwap":1209},"2025-05-29",4.71,{"date":1829,"open":1528,"high":129,"low":1528,"close":1543,"change":1625,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1543},"2025-05-28",-0.35,5400,{"date":1833,"open":1223,"high":1223,"low":1834,"close":1834,"change":1280,"percent_change":1835,"volume":919,"transactions":9,"vwap":1834},"2025-05-27",0.85299999,-6.16,{"date":1837,"open":1221,"high":1221,"low":1669,"close":1279,"change":1690,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1279},"2025-05-23",3.89,26500,{"date":1841,"open":1636,"high":1272,"low":1636,"close":1636,"change":408,"percent_change":1842,"volume":1666,"transactions":9,"vwap":1636},"2025-05-22",0.57,{"date":1844,"open":1524,"high":1524,"low":129,"close":129,"change":677,"percent_change":1845,"volume":1355,"transactions":9,"vwap":129},"2025-05-21",-5.43,{"date":1847,"open":853,"high":1221,"low":129,"close":1221,"change":149,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1221},"2025-05-20",4.55,4300,{"date":1851,"open":1543,"high":1223,"low":1543,"close":853,"change":1445,"percent_change":293,"volume":1460,"transactions":9,"vwap":853},"2025-05-19",{"date":1853,"open":853,"high":1224,"low":1854,"close":1854,"change":1274,"percent_change":1057,"volume":1855,"transactions":9,"vwap":1854},"2025-05-16",0.87199998,7500,{"date":1857,"open":973,"high":1222,"low":129,"close":129,"change":1858,"percent_change":1859,"volume":1531,"transactions":9,"vwap":129},"2025-05-15",-0.069,-7.35,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1318,"percent_change":1863,"volume":1791,"transactions":9,"vwap":1862},"2025-05-14",0.93900001,7.68,{"date":1865,"open":172,"high":172,"low":1854,"close":1854,"change":1866,"percent_change":1867,"volume":1194,"transactions":9,"vwap":1854},"2025-05-13",-0.108,-11.02,{"date":1869,"open":341,"high":1870,"low":1127,"close":1069,"change":149,"percent_change":1871,"volume":1485,"transactions":9,"vwap":1069},"2025-05-12",1.074,4.26,{"date":1873,"open":1386,"high":172,"low":1123,"close":1123,"change":545,"percent_change":1874,"volume":1644,"transactions":9,"vwap":1123},"2025-05-09",-0.53,{"date":1876,"open":1877,"high":139,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-05-08",0.90200001,0.861,0.94499999,0.097,11.44,17700,{"date":1884,"open":1647,"high":1885,"low":1534,"close":1534,"change":256,"percent_change":1062,"volume":173,"transactions":9,"vwap":1534},"2025-05-07",0.89099997,{"date":1887,"open":1223,"high":1223,"low":1819,"close":1888,"change":1177,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-05-06",0.87300003,-4.07,6400,{"date":1892,"open":1893,"high":1221,"low":1209,"close":1224,"change":968,"percent_change":1894,"volume":1644,"transactions":9,"vwap":1224},"2025-05-05",0.90499997,0.33,{"date":1896,"open":1209,"high":1224,"low":1209,"close":1204,"change":1897,"percent_change":1898,"volume":1485,"transactions":9,"vwap":1204},"2025-05-02",0.017,1.91,{"date":1900,"open":1221,"high":973,"low":1209,"close":1209,"change":313,"percent_change":1901,"volume":1422,"transactions":9,"vwap":1209},"2025-05-01",-1.11,{"date":1903,"open":845,"high":845,"low":1223,"close":1223,"change":690,"percent_change":1904,"volume":1337,"transactions":9,"vwap":1223},"2025-04-30",-8.16,{"date":1906,"open":1184,"high":1350,"low":1184,"close":1069,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1069},"2025-04-29",0.092,10.36,12100,{"date":1911,"open":1912,"high":1913,"low":1565,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-04-28",0.93400002,0.96499997,0.88800001,-0.002,-0.22,5800,{"date":1919,"open":23,"high":845,"low":23,"close":1209,"change":1638,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1209},"2025-04-25",-5.12,2000,{"date":179,"open":1923,"high":1923,"low":1924,"close":1924,"change":1595,"percent_change":1925,"volume":1231,"transactions":9,"vwap":1924},0.949,0.93800002,-1.16]