[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MWG":3,"homepage-market-summary":25,"stock-historical-MWG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MWG","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},"Multi Ways Holdings Limited","NYSE American",null,"Common Stock","Multi Ways Holdings Ltd is a supplier of a wide range of heavy construction equipment for sales and rental in Singapore and the surrounding region. The wide variety of new and used heavy construction equipment for sale and rental by customers range from: earth-moving equipment such as bulldozers, off-terrain dump trucks, excavators and wheel loaders; material-handling equipment such as crawler cranes, rough terrain cranes, scissor lifts, forklifts, boom-lifts and telescopic handlers; road-building equipment such as motor graders, vibrating compactors, asphalt finishers, skid loaders, backhoe loaders, hand rollers and mini excavators; and generators and compressors, such as air compressors, generators, lighting towers and welding machines.","56",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},1.36,0,240.1,24,1.3678,6.05,1.1,174728.29212883607,5.3,873,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":34},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":41,"is_up":34},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},128042,46735473.279436,-54.67,"2025-04-14",[178,179,188,197,208,214,221,228,235,244,251,259,265,274,281,288,294,299,304,312,320,327,335,343,352,358,365,374,381,389,398,405,410,417,424,431,438,445,451,457,463,469,477,484,491,495,501,507,515,521,526,529,534,540,545,551,556,562,567,570,572,575,579,585,592,596,599,603,607,613,619,622,626,631,636,641,647,653,657,663,667,671,676,680,685,691,695,697,701,706,710,714,718,723,729,736,743,752,759,766,771,776,781,784,787,794,801,808,816,823,826,833,839,843,848,855,863,871,876,882,888,895,901,909,917,921,927,932,937,940,944,949,955,960,962,967,970,973,977,984,987,991,995,1000,1003,1008,1012,1016,1024,1032,1037,1044,1048,1052,1057,1063,1068,1076,1081,1084,1089,1095,1102,1106,1111,1114,1119,1124,1128,1133,1137,1140,1145,1152,1158,1164,1170,1177,1184,1188,1193,1200,1206,1212,1218,1223,1231,1239,1247,1254,1257,1261,1264,1267,1271,1276,1279,1282,1284,1287,1290,1293,1296,1302,1305,1310,1314,1318,1321,1325,1328,1331,1334,1338,1342,1345,1348,1352,1357,1360,1364,1368,1372,1375,1379,1383,1386,1389,1392,1396,1401,1403,1406,1411,1416,1420,1425,1430,1434,1437,1441,1445,1448,1452,1458,1462,1465,1468,1472,1477,1483,1486,1490,1494,1498,1503,1506,1510,1514,1519,1525,1533,1538,1545,1548,1553,1560,1567,1573,1578,1581,1585,1589,1592,1596,1600,1604,1609,1613,1617,1621,1625,1630,1634,1637,1640,1645,1648,1652,1657,1660,1664,1668,1673,1677,1679,1682,1686,1689,1693,1697,1701,1703,1705,1709,1712,1716,1719,1722,1725,1728,1732,1735,1738,1742,1746,1749,1751,1754,1758,1762,1766,1770,1774,1777,1780,1783,1785,1789,1792,1795,1800,1805,1809,1812,1815,1818,1822,1825,1829,1833,1836,1840,1844,1847,1851,1855,1858,1862,1866,1869,1874,1878,1881,1885,1889,1893,1896,1900,1904,1908,1911,1915,1919,1921],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":180,"open":181,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",1.3677,1.41,-0.07,-4.9,2580,54,1.3745,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",1.315,1.43,0.08,5.93,6093.762,65,1.3804,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1.33,1.37,1.28,1.35,0.05,3.85,6906.7,121,1.339,{"date":209,"open":210,"high":210,"low":211,"close":210,"change":16,"percent_change":16,"volume":212,"transactions":195,"vwap":213},"2026-09-29",1.3,1.25,3006.514384,1.2825,{"date":215,"open":216,"high":210,"low":216,"close":210,"change":147,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.24,3.17,5968,144,1.278,{"date":222,"open":211,"high":223,"low":211,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":18,"vwap":227},"2026-09-25",1.26,-0.04,-3.08,805,1.2595,{"date":229,"open":211,"high":210,"low":211,"close":210,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.01,0.78,2991.9,53,1.281,{"date":236,"open":216,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.29,1.23,0.03,2.38,1473,32,1.2633,{"date":245,"open":211,"high":223,"low":238,"close":223,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",-0.01,-0.79,3062,79,1.2442,{"date":252,"open":216,"high":253,"low":216,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.27,-0.06,-4.51,812.4,44,1.2585,{"date":260,"open":238,"high":199,"low":238,"close":199,"change":239,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",2.31,1779.9,87,1.2718,{"date":266,"open":238,"high":267,"low":268,"close":210,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",1.31,1.22,-0.02,-1.52,5878,80,1.2976,{"date":275,"open":276,"high":277,"low":216,"close":277,"change":16,"percent_change":16,"volume":278,"transactions":279,"vwap":280},"2026-09-14",1.249,1.32,1832.521,42,1.2614,{"date":282,"open":211,"high":277,"low":238,"close":277,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-11",0.06,4.76,3033,98,1.2635,{"date":289,"open":15,"high":15,"low":211,"close":223,"change":147,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-10",3.28,6290.157,119,1.3067,{"date":295,"open":268,"high":296,"low":268,"close":268,"change":16,"percent_change":16,"volume":297,"transactions":18,"vwap":298},"2026-09-09",1.2297,881,1.2242,{"date":300,"open":223,"high":223,"low":268,"close":268,"change":224,"percent_change":301,"volume":302,"transactions":186,"vwap":303},"2026-09-08",-3.17,713.369276,1.2444,{"date":305,"open":306,"high":307,"low":223,"close":223,"change":308,"percent_change":309,"volume":310,"transactions":186,"vwap":311},"2026-09-04",1.2983,1.2999,-0.0303,-2.35,3106,1.2812,{"date":313,"open":237,"high":314,"low":237,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-03",1.2903,-0.0197,-1.5,1151.601,34,1.2558,{"date":321,"open":267,"high":267,"low":267,"close":267,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-02",0.0992,8.19,905,21,1.2513,{"date":328,"open":223,"high":253,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-01",1.2108,0.0008,0.07,2016,25,1.2498,{"date":336,"open":237,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":319},"2026-08-31",1.34,1.21,-0.1587,-11.59,11821,104,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-28",1.2501,1.3687,0.0987,7.77,2511,48,1.3089,{"date":353,"open":354,"high":253,"low":112,"close":253,"change":331,"percent_change":355,"volume":356,"transactions":350,"vwap":357},"2026-08-27",1.2001,5.83,1052.589,1.2458,{"date":359,"open":360,"high":112,"low":360,"close":112,"change":361,"percent_change":33,"volume":362,"transactions":363,"vwap":364},"2026-08-26",1.18,0.0069,4749.9,68,1.2187,{"date":366,"open":216,"high":216,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-25",1.1501,1.1931,-0.0669,-5.31,6193,81,1.1733,{"date":375,"open":267,"high":15,"low":238,"close":223,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-21",-0.08,-5.97,21469,203,1.2907,{"date":382,"open":383,"high":383,"low":337,"close":337,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-20",1.45,-0.19,-12.42,16444,233,1.3929,{"date":390,"open":201,"high":391,"low":211,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-19",1.6,1.53,0.25,19.53,114591.477,853,1.4415,{"date":399,"open":400,"high":201,"low":401,"close":201,"change":16,"percent_change":16,"volume":402,"transactions":403,"vwap":404},"2026-08-18",1.215,1.14,4951,37,1.2178,{"date":406,"open":201,"high":201,"low":201,"close":201,"change":246,"percent_change":407,"volume":408,"transactions":186,"vwap":409},"2026-08-17",-0.78,1178.3,1.2742,{"date":411,"open":201,"high":210,"low":112,"close":237,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",0.02,1.57,8673,49,1.2872,{"date":418,"open":237,"high":190,"low":253,"close":253,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",0.105,9.01,9925.08,91,1.2711,{"date":425,"open":338,"high":338,"low":401,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":286,"vwap":430},"2026-08-10",1.165,0.0209,1.83,30590.283876,1.1592,{"date":432,"open":401,"high":433,"low":401,"close":433,"change":434,"percent_change":68,"volume":435,"transactions":436,"vwap":437},"2026-08-07",1.1441,-0.0059,2003.1,22,1.1426,{"date":439,"open":440,"high":440,"low":401,"close":441,"change":230,"percent_change":442,"volume":443,"transactions":403,"vwap":444},"2026-08-06",1.16,1.15,0.88,1512.8,1.1506,{"date":446,"open":441,"high":441,"low":401,"close":401,"change":246,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-05",-0.87,3414.6,47,1.1454,{"date":452,"open":453,"high":453,"low":441,"close":441,"change":230,"percent_change":442,"volume":454,"transactions":455,"vwap":456},"2026-08-04",1.17,12815.706,100,1.1612,{"date":458,"open":453,"high":453,"low":401,"close":401,"change":269,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",-1.72,1497.3,40,1.1582,{"date":464,"open":360,"high":360,"low":440,"close":440,"change":465,"percent_change":466,"volume":467,"transactions":363,"vwap":468},"2026-07-31",-0.0168,-1.43,5062.5189,1.1738,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",1.1768,-0.0532,-4.33,645,39,1.2055,{"date":478,"open":479,"high":238,"low":479,"close":238,"change":246,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-29",1.1701,-0.81,894,46,1.1982,{"date":485,"open":216,"high":216,"low":216,"close":216,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-28",-0.03,-2.36,1517,26,1.2406,{"date":492,"open":237,"high":237,"low":253,"close":253,"change":412,"percent_change":391,"volume":493,"transactions":279,"vwap":494},"2026-07-24",3615.5,1.2753,{"date":496,"open":497,"high":498,"low":211,"close":211,"change":246,"percent_change":247,"volume":499,"transactions":500,"vwap":280},"2026-07-23",1.2601,1.275,1934.2,27,{"date":502,"open":223,"high":277,"low":223,"close":223,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":213},"2026-07-22",-0.0415,-3.19,9503,189,{"date":508,"open":267,"high":267,"low":223,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-21",1.3015,-0.0685,-5,6804,52,1.2798,{"date":516,"open":337,"high":200,"low":337,"close":200,"change":269,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-20",-1.44,4840,85,1.3528,{"date":522,"open":267,"high":523,"low":210,"close":523,"change":283,"percent_change":524,"volume":525,"transactions":9,"vwap":523},"2026-07-17",1.39,4.51,4300,{"date":527,"open":237,"high":199,"low":238,"close":199,"change":16,"percent_change":16,"volume":528,"transactions":9,"vwap":199},"2026-07-16",21500,{"date":530,"open":112,"high":199,"low":112,"close":199,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":199},"2026-07-15",0.127,10.56,13900,{"date":535,"open":238,"high":238,"low":112,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-07-14",1.203,-0.027,-2.2,1200,{"date":541,"open":238,"high":238,"low":112,"close":238,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":238},"2026-07-13",-0.005,-0.4,7900,{"date":546,"open":338,"high":547,"low":112,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-07-10",1.235,0.065,5.56,4100,{"date":552,"open":440,"high":360,"low":440,"close":453,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":453},"2026-07-09",-0.015,-1.27,5100,{"date":557,"open":216,"high":216,"low":453,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-08",1.185,-0.045,-3.66,23400,{"date":563,"open":267,"high":267,"low":238,"close":238,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":238},"2026-07-07",-0.12,-8.89,38900,{"date":568,"open":337,"high":202,"low":337,"close":202,"change":16,"percent_change":16,"volume":569,"transactions":9,"vwap":202},"2026-07-06",9700,{"date":571,"open":202,"high":202,"low":202,"close":202,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":202},"2026-07-02",{"date":573,"open":200,"high":200,"low":202,"close":202,"change":16,"percent_change":16,"volume":574,"transactions":9,"vwap":202},"2026-07-01",6600,{"date":576,"open":337,"high":577,"low":337,"close":202,"change":16,"percent_change":16,"volume":578,"transactions":9,"vwap":202},"2026-06-30",1.38,5400,{"date":580,"open":581,"high":581,"low":202,"close":202,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":202},"2026-06-29",1.399,-0.004,-0.3,1700,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-06-26",1.353,1.354,-0.016,-1.17,1100,{"date":593,"open":594,"high":200,"low":202,"close":200,"change":16,"percent_change":16,"volume":595,"transactions":9,"vwap":200},"2026-06-25",1.356,3400,{"date":597,"open":200,"high":200,"low":202,"close":200,"change":16,"percent_change":16,"volume":598,"transactions":9,"vwap":200},"2026-06-24",1900,{"date":600,"open":199,"high":200,"low":277,"close":200,"change":147,"percent_change":601,"volume":602,"transactions":9,"vwap":200},"2026-06-23",3.01,15500,{"date":604,"open":202,"high":202,"low":201,"close":199,"change":224,"percent_change":605,"volume":606,"transactions":9,"vwap":199},"2026-06-22",-2.92,19300,{"date":608,"open":609,"high":609,"low":202,"close":200,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":200},"2026-06-18",1.4,-0.05,-3.52,57800,{"date":614,"open":615,"high":615,"low":616,"close":615,"change":486,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-17",1.42,1.385,-2.07,10500,{"date":620,"open":609,"high":383,"low":609,"close":383,"change":16,"percent_change":16,"volume":621,"transactions":9,"vwap":383},"2026-06-16",18300,{"date":623,"open":182,"high":383,"low":609,"close":383,"change":246,"percent_change":624,"volume":625,"transactions":9,"vwap":383},"2026-06-15",-0.68,33600,{"date":627,"open":383,"high":628,"low":609,"close":628,"change":486,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-12",1.46,-2.01,32700,{"date":632,"open":577,"high":633,"low":634,"close":633,"change":331,"percent_change":635,"volume":612,"transactions":9,"vwap":633},"2026-06-11",1.49,1.338,4.93,{"date":637,"open":21,"high":638,"low":21,"close":615,"change":230,"percent_change":639,"volume":640,"transactions":9,"vwap":615},"2026-06-10",1.442,0.71,625200,{"date":642,"open":401,"high":643,"low":401,"close":182,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":182},"2026-06-09",1.69,0.21,17.5,339300,{"date":648,"open":440,"high":649,"low":650,"close":112,"change":147,"percent_change":651,"volume":652,"transactions":9,"vwap":112},"2026-06-08",1.59,1.13,3.45,296500,{"date":654,"open":338,"high":338,"low":440,"close":440,"change":224,"percent_change":655,"volume":656,"transactions":9,"vwap":440},"2026-06-05",-3.33,6900,{"date":658,"open":112,"high":659,"low":660,"close":112,"change":230,"percent_change":661,"volume":662,"transactions":9,"vwap":112},"2026-06-04",1.273,1.19,0.84,7200,{"date":664,"open":223,"high":201,"low":453,"close":660,"change":376,"percent_change":665,"volume":666,"transactions":9,"vwap":660},"2026-06-03",-6.3,7400,{"date":668,"open":15,"high":15,"low":223,"close":253,"change":269,"percent_change":669,"volume":670,"transactions":9,"vwap":253},"2026-06-02",-1.55,8400,{"date":672,"open":199,"high":673,"low":211,"close":237,"change":269,"percent_change":674,"volume":675,"transactions":9,"vwap":237},"2026-06-01",1.345,-1.53,20100,{"date":677,"open":678,"high":678,"low":210,"close":267,"change":269,"percent_change":316,"volume":679,"transactions":9,"vwap":267},"2026-05-29",1.362,8600,{"date":681,"open":199,"high":577,"low":199,"close":199,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":199},"2026-05-28",-0.034,-2.49,20800,{"date":686,"open":182,"high":687,"low":15,"close":688,"change":689,"percent_change":690,"volume":574,"transactions":9,"vwap":688},"2026-05-27",1.425,1.364,0.004,0.29,{"date":692,"open":693,"high":693,"low":199,"close":15,"change":16,"percent_change":16,"volume":694,"transactions":9,"vwap":15},"2026-05-26",1.395,6000,{"date":696,"open":202,"high":15,"low":202,"close":15,"change":230,"percent_change":83,"volume":591,"transactions":9,"vwap":15},"2026-05-22",{"date":698,"open":200,"high":200,"low":202,"close":202,"change":224,"percent_change":699,"volume":700,"transactions":9,"vwap":202},"2026-05-21",-2.88,3600,{"date":702,"open":703,"high":523,"low":577,"close":523,"change":486,"percent_change":704,"volume":705,"transactions":9,"vwap":523},"2026-05-20",1.383,-2.11,7100,{"date":707,"open":523,"high":615,"low":577,"close":615,"change":147,"percent_change":708,"volume":709,"transactions":9,"vwap":615},"2026-05-19",2.9,14500,{"date":711,"open":202,"high":615,"low":202,"close":577,"change":412,"percent_change":712,"volume":713,"transactions":9,"vwap":577},"2026-05-18",1.47,13800,{"date":715,"open":577,"high":577,"low":277,"close":15,"change":269,"percent_change":716,"volume":717,"transactions":9,"vwap":15},"2026-05-15",-1.45,10900,{"date":719,"open":628,"high":720,"low":577,"close":577,"change":376,"percent_change":721,"volume":722,"transactions":9,"vwap":577},"2026-05-14",1.5,-5.48,20900,{"date":724,"open":725,"high":726,"low":628,"close":628,"change":610,"percent_change":727,"volume":728,"transactions":9,"vwap":628},"2026-05-13",1.51,1.55,-3.31,20600,{"date":730,"open":731,"high":732,"low":725,"close":725,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":725},"2026-05-12",1.62,1.68,-0.25,-14.2,122400,{"date":737,"open":182,"high":738,"low":182,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-11",1.78,1.76,-0.072,-3.93,4761200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-08",1.88,1.93,1.8,1.832,-0.018,-0.97,5200,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":183,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-07",1.919,1.833,1.85,-3.65,1600,{"date":760,"open":761,"high":762,"low":756,"close":763,"change":147,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-06",1.884,1.94,1.92,2.13,3200,{"date":767,"open":768,"high":769,"low":745,"close":745,"change":16,"percent_change":16,"volume":770,"transactions":9,"vwap":745},"2026-05-05",1.89,1.915,1500,{"date":772,"open":756,"high":745,"low":756,"close":745,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":745},"2026-05-04",-0.007,-0.37,3500,{"date":777,"open":778,"high":778,"low":745,"close":779,"change":559,"percent_change":780,"volume":758,"transactions":9,"vwap":779},"2026-05-01",1.905,1.887,-2.33,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":783},"2026-04-30",1.932,{"date":785,"open":783,"high":783,"low":783,"close":783,"change":16,"percent_change":16,"volume":786,"transactions":9,"vwap":783},"2026-04-29",89,{"date":788,"open":789,"high":783,"low":790,"close":783,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":783},"2026-04-28",1.91,1.9,-0.043,-2.18,4500,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-04-27",2.01,1.975,-0.135,-6.4,1400,{"date":802,"open":803,"high":804,"low":796,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-24",2.072,2.11,0.041,1.98,2000,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-23",1.99,2.07,2.069,-0.081,-3.77,5800,{"date":817,"open":90,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-04-22",2.15,1.79,0.2,10.26,141300,{"date":824,"open":90,"high":90,"low":90,"close":90,"change":542,"percent_change":825,"volume":807,"transactions":9,"vwap":90},"2026-04-21",-0.26,{"date":827,"open":828,"high":810,"low":90,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-04-20",1.96,1.955,-0.035,-1.76,7700,{"date":834,"open":835,"high":835,"low":836,"close":810,"change":412,"percent_change":837,"volume":838,"transactions":9,"vwap":810},"2026-04-17",2.015,1.97,1.02,3700,{"date":840,"open":836,"high":841,"low":836,"close":836,"change":246,"percent_change":68,"volume":842,"transactions":9,"vwap":836},"2026-04-16",2.04,1800,{"date":844,"open":845,"high":846,"low":836,"close":806,"change":224,"percent_change":847,"volume":656,"transactions":9,"vwap":806},"2026-04-15",2.045,2.08,-1.98,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":564,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-14",2.06,2.1,2.02,-5.61,4400,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-13",2.16,2,2.14,-0.059,-2.68,20500,{"date":864,"open":865,"high":866,"low":746,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-10",2.0050001,2.24,2.199,0.169,8.33,63500,{"date":872,"open":762,"high":873,"low":790,"close":873,"change":874,"percent_change":69,"volume":875,"transactions":9,"vwap":873},"2026-04-09",2.03,-0.069,17900,{"date":877,"open":873,"high":804,"low":90,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-08",2.099,0.099,4.95,52600,{"date":883,"open":884,"high":885,"low":884,"close":858,"change":820,"percent_change":886,"volume":887,"transactions":9,"vwap":858},"2026-04-07",1.82,2.25,11.11,64700,{"date":889,"open":890,"high":790,"low":891,"close":747,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":747},"2026-04-06",1.75,1.72,0.1,5.88,7300,{"date":896,"open":768,"high":768,"low":643,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-02",1.7,-0.14,-7.61,21400,{"date":902,"open":903,"high":828,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-01",1.632,1.63,1.84,0.23,14.29,61800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":376,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-03-31",1.64,1.725,1.56,1.61,-4.73,33300,{"date":918,"open":890,"high":890,"low":643,"close":643,"change":183,"percent_change":919,"volume":920,"transactions":9,"vwap":643},"2026-03-30",-3.98,2400,{"date":922,"open":923,"high":923,"low":739,"close":739,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":739},"2026-03-27",1.86,-0.1,-5.38,5300,{"date":928,"open":929,"high":836,"low":929,"close":923,"change":283,"percent_change":930,"volume":931,"transactions":9,"vwap":923},"2026-03-26",1.73,3.33,22400,{"date":933,"open":934,"high":762,"low":738,"close":747,"change":610,"percent_change":935,"volume":936,"transactions":9,"vwap":747},"2026-03-25",1.838,-2.7,19100,{"date":938,"open":756,"high":756,"low":756,"close":756,"change":16,"percent_change":16,"volume":939,"transactions":9,"vwap":756},"2026-03-24",500,{"date":941,"open":182,"high":923,"low":182,"close":756,"change":269,"percent_change":942,"volume":943,"transactions":9,"vwap":756},"2026-03-23",-1.07,3900,{"date":945,"open":946,"high":746,"low":946,"close":946,"change":947,"percent_change":948,"volume":793,"transactions":9,"vwap":946},"2026-03-20",1.87,-0.132,-6.59,{"date":950,"open":746,"high":951,"low":946,"close":952,"change":953,"percent_change":284,"volume":954,"transactions":9,"vwap":952},"2026-03-19",2.079,2.0020001,0.091,26900,{"date":956,"open":789,"high":836,"low":789,"close":957,"change":958,"percent_change":959,"volume":700,"transactions":9,"vwap":957},"2026-03-18",1.911,-0.029,-1.49,{"date":961,"open":90,"high":873,"low":768,"close":762,"change":147,"percent_change":804,"volume":926,"transactions":9,"vwap":762},"2026-03-17",{"date":963,"open":810,"high":810,"low":905,"close":790,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":790},"2026-03-16",-0.11,-5.47,14700,{"date":968,"open":841,"high":969,"low":796,"close":796,"change":16,"percent_change":16,"volume":838,"transactions":9,"vwap":796},"2026-03-13",2.09,{"date":971,"open":852,"high":841,"low":796,"close":796,"change":224,"percent_change":972,"volume":539,"transactions":9,"vwap":796},"2026-03-12",-1.95,{"date":974,"open":850,"high":818,"low":975,"close":975,"change":183,"percent_change":976,"volume":598,"transactions":9,"vwap":975},"2026-03-11",2.05,-3.3,{"date":978,"open":979,"high":980,"low":811,"close":981,"change":239,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-10",2.18,2.21,2.12,1.44,12900,{"date":985,"open":851,"high":981,"low":969,"close":969,"change":376,"percent_change":986,"volume":920,"transactions":9,"vwap":969},"2026-03-09",-3.69,{"date":988,"open":818,"high":989,"low":818,"close":990,"change":230,"percent_change":132,"volume":171,"transactions":9,"vwap":990},"2026-03-06",2.185,2.17,{"date":992,"open":993,"high":980,"low":851,"close":857,"change":239,"percent_change":182,"volume":994,"transactions":9,"vwap":857},"2026-03-05",2.2,19900,{"date":996,"open":811,"high":997,"low":811,"close":764,"change":192,"percent_change":998,"volume":999,"transactions":9,"vwap":764},"2026-03-04",2.245,3.9,14600,{"date":1001,"open":796,"high":846,"low":796,"close":975,"change":486,"percent_change":517,"volume":1002,"transactions":9,"vwap":975},"2026-03-03",7800,{"date":1004,"open":873,"high":1005,"low":806,"close":846,"change":486,"percent_change":1006,"volume":1007,"transactions":9,"vwap":846},"2026-03-02",2.146,-1.42,15900,{"date":1009,"open":1010,"high":1011,"low":804,"close":804,"change":376,"percent_change":757,"volume":705,"transactions":9,"vwap":804},"2026-02-27",2.19,2.29,{"date":1013,"open":1014,"high":1014,"low":804,"close":1010,"change":376,"percent_change":611,"volume":1015,"transactions":9,"vwap":1010},"2026-02-26",2.3,23000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-02-25",2.455,2.47,2.27,-0.21,-8.47,63300,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-02-24",2.215,2.49,2.48,0.35,16.43,53600,{"date":1033,"open":1014,"high":1014,"low":975,"close":764,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":764},"2026-02-23",-0.22,-9.36,41500,{"date":1038,"open":1039,"high":1040,"low":804,"close":1041,"change":892,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-02-20",2.28,2.4,2.35,4.44,73880,{"date":1045,"open":980,"high":885,"low":764,"close":885,"change":147,"percent_change":1046,"volume":1047,"transactions":9,"vwap":885},"2026-02-19",1.81,7420,{"date":1049,"open":859,"high":1039,"low":859,"close":980,"change":246,"percent_change":1050,"volume":1051,"transactions":9,"vwap":980},"2026-02-18",-0.45,8930,{"date":1053,"open":1011,"high":1011,"low":818,"close":1054,"change":183,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-02-17",2.22,-3.06,16030,{"date":1058,"open":993,"high":1059,"low":979,"close":1011,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1011},"2026-02-13",2.34,0.11,5.05,20040,{"date":1064,"open":1065,"high":1065,"low":981,"close":979,"change":583,"percent_change":1066,"volume":1067,"transactions":9,"vwap":979},"2026-02-12",2.45,-12.1,87950,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1028,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1028},"2026-02-11",2.33,2.51,2.26,0.09,3.77,43290,{"date":1077,"open":1078,"high":1078,"low":980,"close":1078,"change":230,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-10",2.39,0.42,10820,{"date":1082,"open":261,"high":240,"low":993,"close":240,"change":16,"percent_change":16,"volume":1083,"transactions":9,"vwap":240},"2026-02-09",13450,{"date":1085,"open":993,"high":240,"low":981,"close":240,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":240},"2026-02-06",0.18,8.18,30070,{"date":1090,"open":1028,"high":1091,"low":993,"close":993,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":993},"2026-02-05",2.5,-0.36,-14.06,42650,{"date":1096,"open":1020,"high":1097,"low":1072,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-04",2.62,2.56,0.33,14.8,76100,{"date":1103,"open":990,"high":240,"low":990,"close":1104,"change":230,"percent_change":55,"volume":1105,"transactions":9,"vwap":1104},"2026-02-03",2.23,31800,{"date":1107,"open":764,"high":1108,"low":851,"close":1054,"change":892,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1054},"2026-02-02",2.42,4.72,29220,{"date":1112,"open":851,"high":885,"low":851,"close":981,"change":230,"percent_change":122,"volume":1113,"transactions":9,"vwap":981},"2026-01-30",21000,{"date":1115,"open":1011,"high":1011,"low":804,"close":804,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":804},"2026-01-29",-0.23,-9.83,15070,{"date":1120,"open":1041,"high":1121,"low":1072,"close":1059,"change":331,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1059},"2026-01-28",2.37,3.08,6630,{"date":1125,"open":1014,"high":240,"low":857,"close":1020,"change":610,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1020},"2026-01-27",-2.16,21440,{"date":1129,"open":240,"high":1040,"low":1014,"close":1130,"change":254,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-01-26",2.32,-2.52,20380,{"date":1134,"open":1040,"high":1040,"low":1041,"close":240,"change":147,"percent_change":1135,"volume":1136,"transactions":9,"vwap":240},"2026-01-23",1.71,23210,{"date":1138,"open":1070,"high":1040,"low":1130,"close":1059,"change":239,"percent_change":210,"volume":1139,"transactions":9,"vwap":1059},"2026-01-22",16420,{"date":1141,"open":1040,"high":1027,"low":261,"close":261,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":261},"2026-01-21",-0.15,-6.1,26930,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":107,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-20",2.53,2.55,2.46,-6.46,25770,{"date":1153,"open":1091,"high":1154,"low":1028,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-01-16",2.63,0.16,6.48,39100,{"date":1159,"open":1160,"high":1161,"low":1065,"close":1019,"change":1142,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1019},"2026-01-15",2.59,2.6,-5.73,52200,{"date":1165,"open":1166,"high":1167,"low":1097,"close":1097,"change":486,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1097},"2026-01-14",2.65,2.72,-1.13,29460,{"date":1171,"open":1172,"high":1173,"low":1166,"close":1166,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-01-13",2.79,2.84,-0.2,-7.02,29410,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":230,"percent_change":1029,"volume":1183,"transactions":9,"vwap":1182},"2026-01-12",2.76,3.03,2.74,2.85,90760,{"date":1185,"open":1186,"high":1182,"low":1167,"close":1173,"change":16,"percent_change":16,"volume":1187,"transactions":9,"vwap":1173},"2026-01-09",2.8,32250,{"date":1189,"open":1190,"high":1191,"low":1154,"close":1173,"change":283,"percent_change":857,"volume":1192,"transactions":9,"vwap":1173},"2026-01-08",2.69,2.91,46540,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":283,"percent_change":980,"volume":1199,"transactions":9,"vwap":1198},"2026-01-07",2.67,2.82,2.64,2.78,40520,{"date":1201,"open":1202,"high":1203,"low":1161,"close":1167,"change":486,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1167},"2026-01-06",2.7,2.75,-1.09,58160,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1203,"change":898,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1203},"2026-01-05",2.86,2.66,-4.84,59550,{"date":1213,"open":1166,"high":1214,"low":1148,"close":1215,"change":906,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-02",2.95,2.89,8.65,99960,{"date":1219,"open":1220,"high":1209,"low":1065,"close":1209,"change":269,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1209},"2025-12-31",2.52,-0.75,88060,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":62,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2025-12-30",2.97,3,2.61,2.68,-21.18,175680,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1233,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1233},"2025-12-29",3.4,3.5,3.09,-0.39,-10.29,315100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":690,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-12-26",3.59,3.97,3.11,3.79,8.29,2429220,{"date":1248,"open":1249,"high":20,"low":1250,"close":1234,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1234},"2025-12-24",5.9,3.22,0.97,38.34,28528400,{"date":1255,"open":1071,"high":1098,"low":1071,"close":1147,"change":16,"percent_change":16,"volume":1256,"transactions":9,"vwap":1147},"2025-12-23",1522090,{"date":1258,"open":1071,"high":1098,"low":1071,"close":1147,"change":412,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1147},"2025-12-22",0.8,1950,{"date":1262,"open":1071,"high":1166,"low":1071,"close":1071,"change":16,"percent_change":16,"volume":1263,"transactions":9,"vwap":1071},"2025-12-19",2920,{"date":1265,"open":1071,"high":1071,"low":1071,"close":1071,"change":16,"percent_change":16,"volume":1266,"transactions":9,"vwap":1071},"2025-12-18",320,{"date":1268,"open":1147,"high":1161,"low":1071,"close":1071,"change":183,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1071},"2025-12-17",-2.71,590,{"date":1272,"open":1148,"high":1161,"low":1148,"close":1273,"change":269,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2025-12-16",2.58,-0.77,310,{"date":1277,"open":1071,"high":1161,"low":1071,"close":1161,"change":1073,"percent_change":1241,"volume":1278,"transactions":9,"vwap":1161},"2025-12-15",560,{"date":1280,"open":1161,"high":1161,"low":1071,"close":1071,"change":610,"percent_change":972,"volume":1281,"transactions":9,"vwap":1071},"2025-12-12",5540,{"date":1283,"open":1071,"high":1098,"low":1071,"close":1098,"change":16,"percent_change":16,"volume":939,"transactions":9,"vwap":1098},"2025-12-11",{"date":1285,"open":1071,"high":1098,"low":1071,"close":1098,"change":16,"percent_change":16,"volume":1286,"transactions":9,"vwap":1098},"2025-12-10",1130,{"date":1288,"open":1154,"high":1202,"low":1071,"close":1098,"change":203,"percent_change":810,"volume":1289,"transactions":9,"vwap":1098},"2025-12-09",1460,{"date":1291,"open":1071,"high":1227,"low":1071,"close":1071,"change":16,"percent_change":16,"volume":1292,"transactions":9,"vwap":1071},"2025-12-08",1570,{"date":1294,"open":1071,"high":1227,"low":1071,"close":1071,"change":384,"percent_change":1295,"volume":455,"transactions":9,"vwap":1071},"2025-12-05",-7.04,{"date":1297,"open":1298,"high":1202,"low":1098,"close":1202,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1202},"2025-12-04",2.57,0.19,7.57,670,{"date":1303,"open":1071,"high":1298,"low":1071,"close":1071,"change":224,"percent_change":1304,"volume":455,"transactions":9,"vwap":1071},"2025-12-03",-1.57,{"date":1306,"open":1307,"high":1307,"low":1148,"close":1148,"change":1142,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1148},"2025-12-02",2.71,-5.56,900,{"date":1311,"open":1203,"high":1203,"low":1202,"close":1202,"change":230,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1202},"2025-12-01",0.37,170,{"date":1315,"open":1097,"high":1186,"low":1161,"close":1190,"change":192,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1190},"2025-11-28",3.07,1250,{"date":1319,"open":1091,"high":1182,"low":1149,"close":1227,"change":331,"percent_change":1179,"volume":1320,"transactions":9,"vwap":1227},"2025-11-26",3720,{"date":1322,"open":1071,"high":1323,"low":1071,"close":1323,"change":412,"percent_change":1324,"volume":455,"transactions":9,"vwap":1323},"2025-11-25",2.54,0.79,{"date":1326,"open":1091,"high":1161,"low":1091,"close":1220,"change":376,"percent_change":225,"volume":1327,"transactions":9,"vwap":1220},"2025-11-24",520,{"date":1329,"open":1161,"high":1161,"low":1161,"close":1161,"change":16,"percent_change":16,"volume":1330,"transactions":9,"vwap":1161},"2025-11-21",20,{"date":1332,"open":1227,"high":1209,"low":1161,"close":1161,"change":239,"percent_change":453,"volume":1333,"transactions":9,"vwap":1161},"2025-11-20",1030,{"date":1335,"open":1091,"high":1161,"low":1091,"close":1298,"change":486,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1298},"2025-11-19",-1.15,3650,{"date":1339,"open":1161,"high":1161,"low":1148,"close":1161,"change":610,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1161},"2025-11-18",-1.89,610,{"date":1343,"open":1071,"high":708,"low":1071,"close":1166,"change":203,"percent_change":763,"volume":1344,"transactions":9,"vwap":1166},"2025-11-17",740,{"date":1346,"open":1091,"high":1161,"low":1091,"close":1161,"change":16,"percent_change":16,"volume":1347,"transactions":9,"vwap":1161},"2025-11-14",1090,{"date":1349,"open":1228,"high":1167,"low":1220,"close":1161,"change":924,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1161},"2025-11-13",-3.7,3140,{"date":1353,"open":1209,"high":708,"low":1091,"close":1202,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1202},"2025-11-12",0.17,6.72,10840,{"date":1358,"open":1149,"high":1307,"low":1149,"close":1147,"change":239,"percent_change":112,"volume":1359,"transactions":9,"vwap":1147},"2025-11-11",420,{"date":1361,"open":1161,"high":1161,"low":1108,"close":1091,"change":384,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1091},"2025-11-10",-7.06,10090,{"date":1365,"open":1307,"high":1307,"low":1190,"close":1190,"change":412,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1190},"2025-11-07",0.75,2230,{"date":1369,"open":1227,"high":1167,"low":1161,"close":1195,"change":610,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1195},"2025-11-06",-1.84,5330,{"date":1373,"open":1181,"high":1172,"low":1307,"close":1167,"change":230,"percent_change":1312,"volume":1374,"transactions":9,"vwap":1167},"2025-11-05",7650,{"date":1376,"open":1182,"high":1215,"low":1307,"close":1307,"change":898,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1307},"2025-11-04",-4.91,12310,{"date":1380,"open":1381,"high":1381,"low":1182,"close":1182,"change":610,"percent_change":459,"volume":1382,"transactions":9,"vwap":1182},"2025-11-03",2.92,11750,{"date":1384,"open":1182,"high":1381,"low":1182,"close":708,"change":203,"percent_change":890,"volume":1385,"transactions":9,"vwap":708},"2025-10-31",40750,{"date":1387,"open":1196,"high":1191,"low":1196,"close":1182,"change":239,"percent_change":137,"volume":1388,"transactions":9,"vwap":1182},"2025-10-30",1890,{"date":1390,"open":1186,"high":1381,"low":1186,"close":1196,"change":412,"percent_change":639,"volume":1391,"transactions":9,"vwap":1196},"2025-10-29",18670,{"date":1393,"open":1196,"high":1394,"low":1186,"close":1186,"change":964,"percent_change":1395,"volume":694,"transactions":9,"vwap":1186},"2025-10-28",2.94,-3.78,{"date":1397,"open":1172,"high":1398,"low":1172,"close":1191,"change":610,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1191},"2025-10-27",2.96,-1.69,20730,{"date":1402,"open":1398,"high":1398,"low":1196,"close":1398,"change":230,"percent_change":76,"volume":1281,"transactions":9,"vwap":1398},"2025-10-24",{"date":1404,"open":1186,"high":1225,"low":1186,"close":1214,"change":192,"percent_change":1172,"volume":1405,"transactions":9,"vwap":1214},"2025-10-23",2730,{"date":1407,"open":1186,"high":1226,"low":1198,"close":1408,"change":1354,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-10-22",2.87,6.3,18930,{"date":1412,"open":1203,"high":1413,"low":1202,"close":1202,"change":254,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1202},"2025-10-21",2.77,-2.17,2960,{"date":1417,"open":1154,"high":1172,"low":1154,"close":1179,"change":183,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1179},"2025-10-20",-2.47,920,{"date":1421,"open":1214,"high":1214,"low":1413,"close":1422,"change":564,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-17",2.83,-4.07,5640,{"date":1426,"open":1427,"high":1214,"low":1427,"close":1214,"change":77,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1214},"2025-10-16",2.81,4.98,2610,{"date":1431,"open":1413,"high":1214,"low":1413,"close":1427,"change":239,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1427},"2025-10-15",1.08,6550,{"date":1435,"open":1172,"high":1215,"low":1179,"close":1198,"change":246,"percent_change":1092,"volume":1436,"transactions":9,"vwap":1198},"2025-10-14",1380,{"date":1438,"open":1422,"high":708,"low":1202,"close":1172,"change":230,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1172},"2025-10-13",0.36,6130,{"date":1442,"open":1182,"high":708,"low":1202,"close":1198,"change":376,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1198},"2025-10-10",-2.8,14750,{"date":1446,"open":1186,"high":708,"low":1186,"close":1208,"change":331,"percent_change":1071,"volume":1447,"transactions":9,"vwap":1208},"2025-10-09",1690,{"date":1449,"open":1182,"high":1226,"low":1202,"close":1172,"change":964,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1172},"2025-10-08",-3.79,37310,{"date":1453,"open":1454,"high":1455,"low":1203,"close":708,"change":892,"percent_change":1456,"volume":1457,"transactions":9,"vwap":708},"2025-10-07",2.88,3.05,3.57,42260,{"date":1459,"open":1454,"high":1454,"low":1091,"close":1186,"change":376,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1186},"2025-10-06",-2.78,41070,{"date":1463,"open":1226,"high":1180,"low":1408,"close":1454,"change":376,"percent_change":935,"volume":1464,"transactions":9,"vwap":1454},"2025-10-03",23640,{"date":1466,"open":1191,"high":1226,"low":708,"close":1398,"change":224,"percent_change":1467,"volume":775,"transactions":9,"vwap":1398},"2025-10-02",-1.33,{"date":1469,"open":601,"high":1455,"low":1182,"close":1226,"change":412,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1226},"2025-10-01",0.67,17370,{"date":1473,"open":1474,"high":1455,"low":1381,"close":142,"change":331,"percent_change":1475,"volume":1476,"transactions":9,"vwap":142},"2025-09-30",3.04,2.41,18500,{"date":1478,"open":601,"high":1479,"low":708,"close":1191,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1191},"2025-09-29",3.1,-0.09,-3,25060,{"date":1484,"open":1226,"high":1455,"low":1191,"close":1226,"change":16,"percent_change":16,"volume":1485,"transactions":9,"vwap":1226},"2025-09-26",21890,{"date":1487,"open":1214,"high":1226,"low":1215,"close":1226,"change":239,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1226},"2025-09-25",1.01,15000,{"date":1491,"open":1214,"high":1226,"low":1191,"close":1225,"change":183,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1225},"2025-09-24",-2.3,8120,{"date":1495,"open":708,"high":1496,"low":1454,"close":1474,"change":283,"percent_change":796,"volume":1497,"transactions":9,"vwap":1474},"2025-09-23",3.14,40260,{"date":1499,"open":1496,"high":1500,"low":708,"close":142,"change":924,"percent_change":1501,"volume":1502,"transactions":9,"vwap":142},"2025-09-22",3.19,-3.25,34050,{"date":1504,"open":1496,"high":217,"low":601,"close":1122,"change":246,"percent_change":1505,"volume":1415,"transactions":9,"vwap":1122},"2025-09-19",-0.32,{"date":1507,"open":1226,"high":1508,"low":1226,"close":1235,"change":192,"percent_change":1209,"volume":1509,"transactions":9,"vwap":1235},"2025-09-18",3.29,21520,{"date":1511,"open":601,"high":1479,"low":1427,"close":601,"change":564,"percent_change":1512,"volume":1513,"transactions":9,"vwap":601},"2025-09-17",-3.83,33960,{"date":1515,"open":290,"high":290,"low":1226,"close":1516,"change":412,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-09-16",3.13,0.64,3780,{"date":1520,"open":1521,"high":1508,"low":1226,"close":1243,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1243},"2025-09-15",3.2,-0.24,-7.16,29560,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1142,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-09-12",3.38,3.42,3.15,3.35,-4.29,47940,{"date":1534,"open":1180,"high":1234,"low":708,"close":1234,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1234},"2025-09-11",0.38,12.18,38240,{"date":1539,"open":708,"high":1540,"low":1203,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-09-10",3.31,3.12,0.12,4,29180,{"date":1546,"open":1196,"high":1235,"low":1179,"close":1226,"change":1073,"percent_change":1235,"volume":1547,"transactions":9,"vwap":1226},"2025-09-09",44430,{"date":1549,"open":1550,"high":1550,"low":1422,"close":1191,"change":1092,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1191},"2025-09-08",3.21,-11.01,26030,{"date":1554,"open":1555,"high":1233,"low":1226,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-09-05",3.37,3.27,-0.18,-5.22,73130,{"date":1561,"open":1562,"high":1563,"low":1091,"close":651,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":651},"2025-09-04",3.25,3.94,0.27,8.49,319510,{"date":1568,"open":1227,"high":1521,"low":1160,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-09-03",3.18,0.59,22.78,1782450,{"date":1574,"open":1040,"high":1575,"low":1040,"close":1160,"change":84,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1160},"2025-09-02",2.73,9.28,24300,{"date":1579,"open":1014,"high":240,"low":1020,"close":1121,"change":331,"percent_change":1474,"volume":1580,"transactions":9,"vwap":1121},"2025-08-29",3160,{"date":1582,"open":1014,"high":1121,"low":1072,"close":1014,"change":376,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1014},"2025-08-28",-3.36,5820,{"date":1586,"open":1014,"high":240,"low":1072,"close":240,"change":246,"percent_change":1587,"volume":1588,"transactions":9,"vwap":240},"2025-08-27",-0.42,3950,{"date":1590,"open":1121,"high":1040,"low":1059,"close":1078,"change":412,"percent_change":661,"volume":1591,"transactions":9,"vwap":1078},"2025-08-26",2480,{"date":1593,"open":1108,"high":1108,"low":1072,"close":1121,"change":412,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1121},"2025-08-25",0.85,2840,{"date":1597,"open":980,"high":240,"low":818,"close":1041,"change":820,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1041},"2025-08-22",9.3,6740,{"date":1601,"open":851,"high":240,"low":851,"close":818,"change":924,"percent_change":1602,"volume":1603,"transactions":9,"vwap":818},"2025-08-21",-4.44,38460,{"date":1605,"open":1606,"high":1226,"low":857,"close":885,"change":192,"percent_change":1607,"volume":1608,"transactions":9,"vwap":885},"2025-08-20",2.36,3.69,632280,{"date":1610,"open":885,"high":1065,"low":818,"close":990,"change":412,"percent_change":1611,"volume":1612,"transactions":9,"vwap":990},"2025-08-19",0.93,23440,{"date":1614,"open":818,"high":1014,"low":818,"close":818,"change":486,"percent_change":1615,"volume":1616,"transactions":9,"vwap":818},"2025-08-18",-1.38,3690,{"date":1618,"open":1054,"high":1078,"low":979,"close":979,"change":610,"percent_change":1619,"volume":1620,"transactions":9,"vwap":979},"2025-08-15",-2.24,3320,{"date":1622,"open":885,"high":1040,"low":993,"close":1104,"change":183,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1104},"2025-08-14",-3.04,4800,{"date":1626,"open":261,"high":1065,"low":993,"close":1014,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1014},"2025-08-13",0.15,6.98,8100,{"date":1631,"open":1091,"high":1220,"low":804,"close":818,"change":1522,"percent_change":1632,"volume":1633,"transactions":9,"vwap":818},"2025-08-12",-10.04,19570,{"date":1635,"open":1108,"high":1027,"low":993,"close":1078,"change":924,"percent_change":1636,"volume":555,"transactions":9,"vwap":1078},"2025-08-11",-4.02,{"date":1638,"open":1065,"high":1027,"low":1065,"close":1027,"change":203,"percent_change":975,"volume":1639,"transactions":9,"vwap":1027},"2025-08-08",2540,{"date":1641,"open":1323,"high":1323,"low":1078,"close":1642,"change":564,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-08-07",2.44,-4.69,3420,{"date":1646,"open":1228,"high":1575,"low":1220,"close":1098,"change":269,"percent_change":407,"volume":1647,"transactions":9,"vwap":1098},"2025-08-06",830,{"date":1649,"open":1091,"high":1228,"low":1121,"close":1273,"change":610,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1273},"2025-08-05",-1.9,4510,{"date":1653,"open":1121,"high":1154,"low":1041,"close":1154,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1154},"2025-08-04",0.28,11.91,850,{"date":1658,"open":1091,"high":1091,"low":1011,"close":1041,"change":254,"percent_change":683,"volume":1659,"transactions":9,"vwap":1041},"2025-08-01",5470,{"date":1661,"open":1019,"high":1323,"low":1475,"close":1475,"change":1480,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1475},"2025-07-31",-3.6,5600,{"date":1665,"open":1666,"high":1154,"low":1666,"close":1091,"change":16,"percent_change":16,"volume":1667,"transactions":9,"vwap":1091},"2025-07-30",2.43,3670,{"date":1669,"open":1161,"high":1161,"low":1091,"close":1091,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1091},"2025-07-29",-0.13,-4.94,1780,{"date":1674,"open":1190,"high":1186,"low":1161,"close":1154,"change":254,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1154},"2025-07-28",-2.23,410,{"date":1678,"open":1202,"high":1186,"low":1161,"close":1190,"change":246,"percent_change":774,"volume":1580,"transactions":9,"vwap":1190},"2025-07-25",{"date":1680,"open":1427,"high":1427,"low":1166,"close":1202,"change":924,"percent_change":1681,"volume":1672,"transactions":9,"vwap":1202},"2025-07-24",-3.57,{"date":1683,"open":1172,"high":1186,"low":1202,"close":1186,"change":1542,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1186},"2025-07-23",4.48,1510,{"date":1687,"open":1197,"high":1202,"low":1154,"close":1228,"change":412,"percent_change":1366,"volume":1688,"transactions":9,"vwap":1228},"2025-07-22",2060,{"date":1690,"open":1166,"high":1202,"low":1166,"close":1209,"change":610,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1209},"2025-07-21",-1.85,8260,{"date":1694,"open":1202,"high":1208,"low":1228,"close":1307,"change":239,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1307},"2025-07-18",1.12,13160,{"date":1698,"open":1167,"high":708,"low":1166,"close":1228,"change":964,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1228},"2025-07-17",-3.94,19600,{"date":1702,"open":1167,"high":708,"low":1167,"close":1172,"change":16,"percent_change":16,"volume":1281,"transactions":9,"vwap":1172},"2025-07-16",{"date":1704,"open":708,"high":708,"low":1167,"close":1172,"change":246,"percent_change":1092,"volume":1367,"transactions":9,"vwap":1172},"2025-07-15",{"date":1706,"open":1202,"high":708,"low":1202,"close":1186,"change":892,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1186},"2025-07-14",3.7,3350,{"date":1710,"open":1215,"high":1214,"low":1202,"close":1202,"change":16,"percent_change":16,"volume":1711,"transactions":9,"vwap":1202},"2025-07-11",4750,{"date":1713,"open":1182,"high":1226,"low":1202,"close":1202,"change":898,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1202},"2025-07-10",-4.93,9750,{"date":1717,"open":1413,"high":708,"low":1202,"close":1173,"change":331,"percent_change":1147,"volume":1718,"transactions":9,"vwap":1173},"2025-07-09",5180,{"date":1720,"open":1173,"high":1191,"low":1413,"close":1413,"change":16,"percent_change":16,"volume":1721,"transactions":9,"vwap":1413},"2025-07-08",5280,{"date":1723,"open":1226,"high":1226,"low":1307,"close":1413,"change":412,"percent_change":1724,"volume":1591,"transactions":9,"vwap":1413},"2025-07-07",0.73,{"date":1726,"open":1198,"high":1186,"low":1209,"close":1203,"change":192,"percent_change":1226,"volume":1727,"transactions":9,"vwap":1203},"2025-07-03",800,{"date":1729,"open":1182,"high":1182,"low":1195,"close":1195,"change":486,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1195},"2025-07-02",-1.11,370,{"date":1733,"open":1202,"high":1182,"low":1161,"close":1202,"change":16,"percent_change":16,"volume":1734,"transactions":9,"vwap":1202},"2025-07-01",6970,{"date":1736,"open":1203,"high":1173,"low":1195,"close":1202,"change":203,"percent_change":768,"volume":1737,"transactions":9,"vwap":1202},"2025-06-30",11510,{"date":1739,"open":1091,"high":1186,"low":1091,"close":1166,"change":1627,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1166},"2025-06-27",6,4460,{"date":1743,"open":1065,"high":1186,"low":1065,"close":1091,"change":1480,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1091},"2025-06-26",-3.47,2930,{"date":1747,"open":1148,"high":1202,"low":1642,"close":1160,"change":224,"percent_change":270,"volume":1748,"transactions":9,"vwap":1160},"2025-06-25",2270,{"date":1750,"open":1097,"high":1154,"low":1097,"close":1154,"change":230,"percent_change":1535,"volume":272,"transactions":9,"vwap":1154},"2025-06-24",{"date":1752,"open":1186,"high":1186,"low":1097,"close":1097,"change":239,"percent_change":440,"volume":1753,"transactions":9,"vwap":1097},"2025-06-23",160,{"date":1755,"open":1148,"high":1160,"low":1220,"close":1160,"change":254,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1160},"2025-06-20",-2.26,2210,{"date":1759,"open":1209,"high":1202,"low":1027,"close":1166,"change":1155,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1166},"2025-06-18",6.43,3830,{"date":1763,"open":1186,"high":1186,"low":1040,"close":1027,"change":1021,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1027},"2025-06-17",-7.78,11330,{"date":1767,"open":1173,"high":1182,"low":1209,"close":1202,"change":486,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1202},"2025-06-16",-1.1,6590,{"date":1771,"open":1575,"high":708,"low":1167,"close":1575,"change":564,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1575},"2025-06-13",-4.21,10890,{"date":1775,"open":1181,"high":1182,"low":1307,"close":1182,"change":1060,"percent_change":1776,"volume":1419,"transactions":9,"vwap":1182},"2025-06-12",4.01,{"date":1778,"open":1427,"high":1196,"low":1181,"close":1181,"change":269,"percent_change":62,"volume":1779,"transactions":9,"vwap":1181},"2025-06-11",3590,{"date":1781,"open":1179,"high":1182,"low":1179,"close":1179,"change":16,"percent_change":16,"volume":1782,"transactions":9,"vwap":1179},"2025-06-10",2940,{"date":1784,"open":1198,"high":1182,"low":1179,"close":1179,"change":246,"percent_change":1092,"volume":598,"transactions":9,"vwap":1179},"2025-06-09",{"date":1786,"open":1575,"high":1186,"low":1575,"close":1413,"change":610,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1413},"2025-06-06",-1.77,1170,{"date":1790,"open":1173,"high":708,"low":1181,"close":1196,"change":269,"percent_change":1791,"volume":800,"transactions":9,"vwap":1196},"2025-06-05",-0.7,{"date":1793,"open":1191,"high":1191,"low":1190,"close":1173,"change":486,"percent_change":1794,"volume":838,"transactions":9,"vwap":1173},"2025-06-04",-1.05,{"date":1796,"open":1198,"high":1797,"low":1181,"close":1408,"change":1073,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1408},"2025-06-03",2.99,3.24,9850,{"date":1801,"open":1198,"high":1215,"low":1203,"close":1198,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1198},"2025-06-02",-0.16,-5.44,9960,{"date":1806,"open":1181,"high":142,"low":1575,"close":1394,"change":412,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1394},"2025-05-30",0.68,14260,{"date":1810,"open":142,"high":142,"low":1014,"close":1381,"change":230,"percent_change":76,"volume":1811,"transactions":9,"vwap":1381},"2025-05-29",232280,{"date":1813,"open":1208,"high":142,"low":1182,"close":1191,"change":147,"percent_change":523,"volume":1814,"transactions":9,"vwap":1191},"2025-05-28",3370,{"date":1816,"open":1214,"high":1214,"low":1208,"close":1408,"change":1670,"percent_change":473,"volume":1817,"transactions":9,"vwap":1408},"2025-05-27",7430,{"date":1819,"open":1316,"high":1316,"low":1179,"close":1226,"change":924,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1226},"2025-05-23",-3.23,5190,{"date":1823,"open":1191,"high":1479,"low":1196,"close":1479,"change":892,"percent_change":930,"volume":1824,"transactions":9,"vwap":1479},"2025-05-22",6960,{"date":1826,"open":1186,"high":1226,"low":1186,"close":1226,"change":1299,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1226},"2025-05-21",6.76,790,{"date":1830,"open":1427,"high":1427,"low":1186,"close":1427,"change":1557,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1427},"2025-05-20",-6.02,3360,{"date":1834,"open":1208,"high":1226,"low":1208,"close":1797,"change":1073,"percent_change":1479,"volume":1835,"transactions":9,"vwap":1797},"2025-05-19",620,{"date":1837,"open":708,"high":1226,"low":1422,"close":708,"change":246,"percent_change":1838,"volume":1839,"transactions":9,"vwap":708},"2025-05-16",-0.34,3930,{"date":1841,"open":1214,"high":1521,"low":1191,"close":1191,"change":384,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1191},"2025-05-15",-6.13,3430,{"date":1845,"open":1243,"high":1521,"low":708,"close":1479,"change":224,"percent_change":554,"volume":1846,"transactions":9,"vwap":1479},"2025-05-14",3540,{"date":1848,"open":1479,"high":1849,"low":1191,"close":1496,"change":147,"percent_change":237,"volume":1850,"transactions":9,"vwap":1496},"2025-05-13",3.3,6920,{"date":1852,"open":1381,"high":1479,"low":1427,"close":1479,"change":412,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1479},"2025-05-12",0.65,2970,{"date":1856,"open":1226,"high":1479,"low":1427,"close":1122,"change":192,"percent_change":1195,"volume":1857,"transactions":9,"vwap":1122},"2025-05-09",5210,{"date":1859,"open":1202,"high":1226,"low":1202,"close":1226,"change":1439,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1226},"2025-05-08",13.64,5090,{"date":1863,"open":1202,"high":1226,"low":1040,"close":1197,"change":254,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1197},"2025-05-07",-2.22,12240,{"date":1867,"open":1307,"high":1226,"low":1209,"close":1202,"change":246,"percent_change":774,"volume":1868,"transactions":9,"vwap":1202},"2025-05-06",9220,{"date":1870,"open":1186,"high":1226,"low":1307,"close":1307,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1307},"2025-05-05",-0.29,-9.67,8380,{"date":1875,"open":1186,"high":1226,"low":1186,"close":1226,"change":393,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1226},"2025-05-02",9.09,2250,{"date":1879,"open":1167,"high":1226,"low":1167,"close":1203,"change":16,"percent_change":16,"volume":1880,"transactions":9,"vwap":1203},"2025-05-01",3550,{"date":1882,"open":1226,"high":1226,"low":1203,"close":1203,"change":1557,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1203},"2025-04-30",-6.14,3760,{"date":1886,"open":1226,"high":1226,"low":1203,"close":1887,"change":16,"percent_change":16,"volume":1888,"transactions":9,"vwap":1887},"2025-04-29",2.93,6840,{"date":1890,"open":1394,"high":1226,"low":1182,"close":1887,"change":239,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1887},"2025-04-28",1.03,1290,{"date":1894,"open":1186,"high":1226,"low":1186,"close":708,"change":892,"percent_change":1456,"volume":1895,"transactions":9,"vwap":708},"2025-04-25",3180,{"date":1897,"open":1167,"high":1226,"low":1307,"close":1186,"change":1142,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1186},"2025-04-24",-5.08,5900,{"date":1901,"open":1226,"high":1226,"low":1202,"close":1214,"change":1627,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1214},"2025-04-23",5.36,13950,{"date":1905,"open":1225,"high":1479,"low":1186,"close":1186,"change":1802,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1186},"2025-04-22",-5.41,3660,{"date":1909,"open":1479,"high":1479,"low":1186,"close":1398,"change":1670,"percent_change":1772,"volume":1910,"transactions":9,"vwap":1398},"2025-04-21",1990,{"date":1912,"open":1427,"high":1479,"low":1427,"close":1235,"change":820,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1235},"2025-04-17",6.92,1410,{"date":1916,"open":1122,"high":1479,"low":1427,"close":1215,"change":384,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1215},"2025-04-16",-6.17,2410,{"date":1920,"open":1394,"high":1479,"low":1167,"close":1122,"change":192,"percent_change":1195,"volume":1914,"transactions":9,"vwap":1122},"2025-04-15",{"date":176,"open":1226,"high":1226,"low":1202,"close":1226,"change":16,"percent_change":16,"volume":1922,"transactions":9,"vwap":1226},8780]